nse-sec-bhavdata-full-2021-07-11.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	09-Jul-2021	61.85	62.20	62.60	61.00	61.25	61.30	61.84	80536	49.81	1559	50477	62.68
21STCENMGM	EQ	09-Jul-2021	25.30	25.80	25.80	24.80	24.80	24.80	25.08	21987	5.52	194	20893	95.02
3IINFOTECH	BE	09-Jul-2021	9.80	9.85	9.95	9.50	9.80	9.80	9.72	6225441	605.25	9604	-	-
3MINDIA	EQ	09-Jul-2021	24459.30	24488.00	24540.00	24341.20	24500.00	24473.20	24451.62	1137	278.01	696	575	50.57
3PLAND	EQ	09-Jul-2021	15.60	16.90	17.15	16.25	17.15	17.15	17.03	67381	11.47	323	43062	63.91
5PAISA	EQ	09-Jul-2021	473.80	483.00	497.45	474.70	491.00	489.55	487.55	106207	517.81	4841	45419	42.76
63MOONS	BE	09-Jul-2021	89.55	88.60	91.00	88.60	90.70	89.95	90.08	23069	20.78	237	-	-
667GS2050	GS	09-Jul-2021	98.50	98.50	98.50	98.42	98.42	98.42	98.42	749	0.74	6	749	100.00
676GS2061	GS	09-Jul-2021	101.00	101.00	101.00	99.50	99.50	99.50	100.91	3300	3.33	18	3300	100.00
719GS2060	GS	09-Jul-2021	108.00	113.00	113.00	113.00	113.00	113.00	113.00	1	0.00	1	1	100.00
A2ZINFRA	BE	09-Jul-2021	6.05	5.95	6.30	5.95	6.15	6.05	6.03	553429	33.35	593	-	-
AAATECH	SM	09-Jul-2021	53.25	56.00	56.00	56.00	56.00	56.00	56.00	3000	1.68	1	3000	100.00
AAKASH	EQ	09-Jul-2021	208.10	211.00	220.00	207.25	215.00	217.25	211.32	128556	271.66	856	60469	47.04
AARON	BE	09-Jul-2021	93.25	91.40	97.90	88.75	97.90	97.90	96.55	19058	18.40	266	-	-
AARTIDRUGS	EQ	09-Jul-2021	727.40	726.00	726.00	719.00	721.40	722.15	722.39	127653	922.16	5742	52588	41.20
AARTIIND	EQ	09-Jul-2021	848.40	848.80	861.75	846.15	853.70	853.15	855.22	879180	7518.91	23765	419831	47.75
AARTISURF	EQ	09-Jul-2021	1377.65	1388.00	1440.00	1376.95	1400.00	1401.45	1405.31	17153	241.05	4021	7693	44.85
AARVEEDEN	BE	09-Jul-2021	21.05	21.40	21.40	20.70	21.30	21.30	21.09	9115	1.92	29	-	-
AARVI	EQ	09-Jul-2021	72.45	73.90	74.90	71.55	74.00	74.45	73.67	85457	62.95	1592	40909	47.87
AAVAS	EQ	09-Jul-2021	2924.70	2903.00	2936.55	2850.00	2899.00	2896.15	2870.93	91934	2639.36	12617	52452	57.05
ABAN	BE	09-Jul-2021	44.00	43.80	44.40	42.50	43.45	43.30	43.20	83549	36.09	595	-	-
ABB	EQ	09-Jul-2021	1703.25	1711.20	1725.00	1683.50	1705.60	1713.45	1702.55	163245	2779.33	11917	117437	71.94
ABBOTINDIA	EQ	09-Jul-2021	17257.10	17205.05	17400.00	17200.00	17210.00	17250.20	17273.57	32915	5685.59	3112	27839	84.58
ABCAPITAL	EQ	09-Jul-2021	113.95	114.00	116.75	113.75	116.40	116.15	115.25	2006353	2312.42	14021	767025	38.23
ABFRL	EQ	09-Jul-2021	214.25	213.00	218.20	212.70	213.00	213.00	214.77	1891902	4063.21	16283	854223	45.15
ABMINTLTD	EQ	09-Jul-2021	67.30	67.60	70.65	67.00	70.65	70.25	69.82	13614	9.50	271	5479	40.25
ABSLBANETF	EQ	09-Jul-2021	351.02	351.85	351.85	343.00	346.71	345.87	348.78	189	0.66	40	90	47.62
ABSLNN50ET	EQ	09-Jul-2021	394.50	390.90	395.50	390.10	395.44	395.44	392.04	6204	24.32	15	6171	99.47
ABSLRIF6RD	MF	09-Jul-2021	10.24	9.84	10.25	9.80	10.25	10.25	9.91	3481	0.34	49	3481	100.00
ABSLRIF7RG	MF	09-Jul-2021	8.66	9.01	9.01	9.01	9.01	9.01	9.01	50	0.00	1	50	100.00
ACC	EQ	09-Jul-2021	2029.50	2029.50	2040.00	2017.10	2036.00	2037.25	2029.13	174442	3539.65	19668	58168	33.35
ACCELYA	EQ	09-Jul-2021	1338.65	1344.95	1415.00	1336.00	1404.00	1397.90	1374.64	136612	1877.92	7752	58137	42.56
ACCORD	SM	09-Jul-2021	19.70	20.65	20.65	20.65	20.65	20.65	20.65	2000	0.41	1	2000	100.00
ACCURACY	EQ	09-Jul-2021	81.90	85.95	85.95	79.25	81.15	81.90	82.02	9413	7.72	199	2892	30.72
ACE	EQ	09-Jul-2021	227.05	224.50	227.55	222.50	226.20	225.35	225.05	488524	1099.41	9533	159119	32.57
ACRYSIL	EQ	09-Jul-2021	616.85	623.95	623.95	594.70	602.00	599.45	604.79	95601	578.19	5623	67039	70.12
ADANIENT	EQ	09-Jul-2021	1425.90	1425.90	1456.60	1416.45	1430.35	1431.35	1434.29	4502324	64576.48	86132	366792	8.15
ADANIGREEN	BE	09-Jul-2021	1028.65	1025.00	1040.00	1001.00	1017.00	1019.40	1021.69	91944	939.39	8854	-	-
ADANIPORTS	EQ	09-Jul-2021	711.70	712.50	737.00	708.35	728.00	728.50	725.62	14924156	108292.08	190747	2331099	15.62
ADANIPOWER	BE	09-Jul-2021	108.75	108.85	110.95	107.00	109.55	109.55	108.79	2249268	2446.96	24431	-	-
ADANITRANS	BE	09-Jul-2021	986.65	1000.00	1018.70	990.40	998.00	1000.50	1007.18	140193	1411.99	13121	-	-
ADFFOODS	EQ	09-Jul-2021	905.45	915.00	937.80	900.95	929.00	929.80	923.64	40016	369.60	4028	17380	43.43
ADL	BE	09-Jul-2021	39.70	40.95	41.65	37.75	41.60	38.45	39.08	12746	4.98	89	-	-
ADORWELD	EQ	09-Jul-2021	661.50	660.00	669.45	655.00	660.00	657.35	661.43	11019	72.88	1114	6354	57.66
ADROITINFO	BE	09-Jul-2021	13.35	12.70	12.70	12.70	12.70	12.70	12.70	100	0.01	1	-	-
ADSL	EQ	09-Jul-2021	66.20	65.50	67.15	64.75	65.70	65.80	65.74	154992	101.89	2238	81323	52.47
ADVANIHOTR	EQ	09-Jul-2021	67.65	69.35	69.45	67.25	67.30	67.35	67.99	21310	14.49	467	9353	43.89
ADVENZYMES	EQ	09-Jul-2021	398.10	399.00	411.50	397.50	404.80	403.85	403.75	963204	3888.91	12279	647961	67.27
AEGISCHEM	EQ	09-Jul-2021	369.75	372.70	379.70	369.75	375.45	374.60	374.79	1177954	4414.88	19110	439552	37.31
AFFLE	BE	09-Jul-2021	4400.00	4398.00	4458.00	4352.00	4390.00	4371.60	4399.02	81645	3591.58	8140	-	-
AGARIND	EQ	09-Jul-2021	324.75	329.90	329.90	320.25	324.00	322.45	324.79	33398	108.47	597	25569	76.56
AGCNET	BE	09-Jul-2021	1283.45	1219.35	1297.90	1219.35	1277.00	1260.90	1256.41	2940	36.94	139	-	-
AGRITECH	EQ	09-Jul-2021	44.70	45.60	45.90	44.75	45.30	45.20	45.33	11870	5.38	124	8635	72.75
AGROPHOS	EQ	09-Jul-2021	17.95	18.45	18.45	17.10	17.35	17.30	17.62	495768	87.37	1771	262613	52.97
AHLADA	EQ	09-Jul-2021	214.60	218.00	225.30	212.00	224.80	225.25	222.31	72942	162.16	1390	58805	80.62
AHLEAST	EQ	09-Jul-2021	183.05	189.25	189.25	182.35	182.50	183.15	183.43	3058	5.61	106	1295	42.35
AHLUCONT	EQ	09-Jul-2021	376.05	384.85	384.85	375.00	376.50	377.85	378.25	7764	29.37	849	4629	59.62
AHLWEST	EQ	09-Jul-2021	242.25	248.70	248.70	238.00	241.10	241.00	241.40	7136	17.23	316	5628	78.87
AIAENG	EQ	09-Jul-2021	2142.25	2139.95	2148.75	2062.35	2072.00	2073.60	2098.70	76156	1598.28	4459	53433	70.16
AILIMITED	SM	09-Jul-2021	35.80	32.00	32.95	30.85	32.95	32.95	31.93	9000	2.87	3	6000	66.67
AIRAN	BE	09-Jul-2021	28.70	29.00	29.20	28.10	28.75	28.65	28.70	64483	18.51	561	-	-
AIROLAM	SM	09-Jul-2021	38.00	36.10	38.45	36.10	38.45	37.50	37.03	9000	3.33	3	3000	33.33
AISL	SM	09-Jul-2021	47.40	49.45	49.45	45.00	48.70	48.70	47.82	34800	16.64	17	12000	34.48
AJANTPHARM	EQ	09-Jul-2021	2180.05	2177.80	2177.80	2149.55	2175.00	2165.35	2167.74	55288	1198.50	6448	30723	55.57
AJMERA	EQ	09-Jul-2021	290.80	288.95	295.00	280.05	285.00	283.15	285.56	144363	412.24	5036	73990	51.25
AJOONI	BE	09-Jul-2021	55.45	56.00	56.40	54.05	56.00	56.00	55.64	29266	16.28	219	-	-
AKASH	EQ	09-Jul-2021	227.60	229.40	232.30	225.00	229.90	230.90	229.57	14038	32.23	669	7310	52.07
AKG	EQ	09-Jul-2021	26.60	27.15	27.15	26.25	26.30	26.45	26.73	3048	0.81	41	2611	85.66
AKSHARCHEM	EQ	09-Jul-2021	357.45	358.00	427.00	357.90	405.95	406.10	403.06	1333981	5376.73	46573	216624	16.24
AKSHOPTFBR	BE	09-Jul-2021	10.95	11.35	11.45	11.00	11.45	11.45	11.36	1068615	121.34	2193	-	-
AKZOINDIA	EQ	09-Jul-2021	2309.80	2309.80	2330.90	2288.00	2290.00	2295.50	2304.91	6999	161.32	1376	3635	51.94
ALANKIT	EQ	09-Jul-2021	23.65	23.55	23.75	22.35	22.70	22.75	23.04	1370366	315.70	4491	712706	52.01
ALBERTDAVD	EQ	09-Jul-2021	500.75	497.65	505.85	496.85	502.90	499.30	499.69	10087	50.40	848	6207	61.53
ALEMBICLTD	EQ	09-Jul-2021	127.50	127.10	129.65	126.10	127.80	127.90	127.85	697459	891.72	9548	123444	17.70
ALICON	EQ	09-Jul-2021	681.00	681.00	695.00	665.20	670.00	670.80	675.83	9183	62.06	1053	5750	62.62
ALKALI	EQ	09-Jul-2021	70.40	70.90	73.20	70.20	71.80	72.00	72.31	96962	70.11	1290	60481	62.38
ALKEM	EQ	09-Jul-2021	3324.85	3324.50	3377.95	3303.15	3355.00	3350.70	3346.23	190774	6383.73	16136	53832	28.22
ALKYLAMINE	EQ	09-Jul-2021	3664.80	3650.00	3699.00	3626.00	3684.00	3680.65	3669.53	33344	1223.57	7727	13629	40.87
ALLCARGO	EQ	09-Jul-2021	153.70	153.00	155.55	152.50	153.45	152.80	153.72	361409	555.56	5493	130421	36.09
ALLSEC	EQ	09-Jul-2021	435.85	438.95	494.00	436.75	484.20	481.35	476.47	525865	2505.60	23009	124567	23.69
ALMONDZ	EQ	09-Jul-2021	68.25	69.95	69.95	67.30	67.50	67.95	68.44	13304	9.10	310	10128	76.13
ALOKINDS	EQ	09-Jul-2021	27.30	27.40	27.65	26.95	27.10	27.10	27.22	6329203	1723.02	10261	2921663	46.16
ALPA	BE	09-Jul-2021	50.15	50.00	50.75	48.55	49.30	49.25	49.32	37128	18.31	453	-	-
ALPHAGEO	EQ	09-Jul-2021	317.40	319.00	324.00	315.00	318.70	317.30	319.50	40750	130.20	1771	19185	47.08
ALPSINDUS	BE	09-Jul-2021	2.95	2.95	3.00	2.85	2.90	2.95	2.95	6900	0.20	29	-	-
AMARAJABAT	EQ	09-Jul-2021	738.45	740.00	741.20	731.65	739.60	739.70	737.66	490571	3618.75	16491	174600	35.59
AMBER	EQ	09-Jul-2021	3002.55	3003.00	3006.95	2975.70	2995.00	2991.50	2991.85	93799	2806.32	5994	59868	63.83
AMBICAAGAR	EQ	09-Jul-2021	20.60	21.55	21.55	20.75	21.05	20.90	20.92	18316	3.83	90	10267	56.05
AMBIKCO	EQ	09-Jul-2021	1220.55	1227.55	1249.00	1210.10	1234.55	1234.70	1230.55	44749	550.66	7078	20039	44.78
AMBUJACEM	EQ	09-Jul-2021	360.75	360.90	364.45	357.55	363.20	363.60	361.22	2443343	8825.81	28475	801576	32.81
AMDIND	EQ	09-Jul-2021	32.75	33.20	33.20	31.65	32.05	31.90	32.41	84472	27.38	519	50973	60.34
AMJLAND	EQ	09-Jul-2021	33.50	33.30	34.65	32.75	32.85	33.05	33.44	42748	14.30	655	22614	52.90
AMRUTANJAN	EQ	09-Jul-2021	707.75	710.00	720.25	705.00	712.70	714.80	713.83	32814	234.24	2889	16804	51.21
ANANTRAJ	BE	09-Jul-2021	64.30	65.00	65.90	62.15	64.05	64.50	63.95	207383	132.61	688	-	-
ANDHRACEMT	BE	09-Jul-2021	19.10	20.05	20.05	20.05	20.05	20.05	20.05	960639	192.61	808	-	-
ANDHRAPAP	EQ	09-Jul-2021	266.20	266.20	275.25	263.05	268.00	267.95	269.17	66115	177.96	3172	18175	27.49
ANDHRSUGAR	EQ	09-Jul-2021	551.15	556.90	575.00	553.00	569.50	567.45	563.98	252875	1426.16	8316	89806	35.51
ANGELBRKG	EQ	09-Jul-2021	929.20	928.85	984.00	902.95	961.00	965.20	954.07	890701	8497.91	35842	296024	33.23
ANIKINDS	EQ	09-Jul-2021	25.75	26.65	26.65	25.40	25.95	25.65	25.90	48029	12.44	236	25236	52.54
ANKITMETAL	BE	09-Jul-2021	1.90	1.95	1.95	1.85	1.95	1.90	1.92	151445	2.91	196	-	-
ANMOL	EQ	09-Jul-2021	158.65	156.00	161.60	155.05	157.45	158.35	156.68	26633	41.73	192	5664	21.27
ANSALAPI	BE	09-Jul-2021	8.55	8.60	8.95	8.35	8.95	8.95	8.85	405240	35.87	341	-	-
ANSALHSG	EQ	09-Jul-2021	9.10	9.25	9.55	8.80	9.55	9.55	9.41	636294	59.91	505	467394	73.46
ANUP	EQ	09-Jul-2021	870.60	895.00	895.00	865.10	870.00	867.35	873.88	31918	278.92	2999	14537	45.54
ANURAS	EQ	09-Jul-2021	783.10	775.25	821.70	773.65	818.00	812.45	807.17	757161	6111.56	30939	266965	35.26
APARINDS	EQ	09-Jul-2021	537.00	538.50	544.00	533.00	537.00	538.60	537.56	13557	72.88	1345	6811	50.24
APCL	EQ	09-Jul-2021	389.60	391.40	404.00	386.05	389.00	389.90	396.22	212192	840.75	11210	56175	26.47
APCOTEXIND	EQ	09-Jul-2021	320.95	322.10	325.95	319.60	325.20	321.00	321.98	27708	89.21	1749	15000	54.14
APEX	EQ	09-Jul-2021	406.85	407.00	416.00	400.00	404.00	404.55	407.44	398910	1625.31	11007	81276	20.37
APLAPOLLO	EQ	09-Jul-2021	1584.00	1584.00	1594.00	1535.00	1543.00	1543.70	1546.93	98341	1521.27	6344	57943	58.92
APLLTD	EQ	09-Jul-2021	986.10	985.10	994.45	972.00	979.25	975.65	980.02	800241	7842.49	12049	600403	75.03
APOLLO	EQ	09-Jul-2021	112.55	113.45	114.35	112.00	112.80	112.65	112.92	78421	88.55	2400	43437	55.39
APOLLOHOSP	EQ	09-Jul-2021	3671.40	3673.00	3744.00	3673.00	3729.00	3725.90	3711.87	469932	17443.28	33696	128695	27.39
APOLLOPIPE	EQ	09-Jul-2021	1048.90	1056.25	1056.25	1031.00	1045.00	1039.10	1037.88	9464	98.22	982	6106	64.52
APOLLOTYRE	EQ	09-Jul-2021	226.90	225.10	229.45	223.00	228.50	228.20	226.99	2940711	6675.17	26338	908690	30.90
APOLSINHOT	EQ	09-Jul-2021	797.90	812.00	820.00	802.35	818.00	814.75	812.76	1144	9.30	156	682	59.62
APTECHT	EQ	09-Jul-2021	243.35	242.85	247.00	242.00	243.95	243.45	244.48	171925	420.31	6822	43831	25.49
ARCHIDPLY	BE	09-Jul-2021	34.85	34.85	36.50	33.15	33.15	33.40	33.97	102178	34.71	501	-	-
ARCHIES	EQ	09-Jul-2021	21.00	20.90	22.80	20.85	22.25	22.35	21.95	525701	115.38	2516	243424	46.30
ARENTERP	EQ	09-Jul-2021	16.65	17.15	17.25	15.95	15.95	16.30	16.52	1898	0.31	25	923	48.63
ARIES	EQ	09-Jul-2021	136.25	136.95	138.70	133.95	136.50	136.25	136.17	194402	264.72	7477	48731	25.07
ARIHANT	BE	09-Jul-2021	26.90	27.80	27.80	26.00	26.80	26.80	26.99	2093	0.56	18	-	-
ARIHANTCAP	EQ	09-Jul-2021	137.20	139.90	144.80	138.70	143.00	143.75	142.36	51297	73.02	2371	27704	54.01
ARIHANTSUP	BE	09-Jul-2021	92.65	92.60	93.75	90.05	92.00	91.80	91.87	19930	18.31	274	-	-
ARMANFIN	EQ	09-Jul-2021	704.30	704.30	714.95	688.80	699.00	697.80	699.34	6649	46.50	888	2961	44.53
AROGRANITE	EQ	09-Jul-2021	72.40	72.80	73.70	71.10	72.50	72.90	72.49	247262	179.25	3721	134885	54.55
ARROWGREEN	BE	09-Jul-2021	158.65	162.95	163.95	151.55	156.00	159.15	159.78	12253	19.58	132	-	-
ARSHIYA	EQ	09-Jul-2021	31.60	32.25	32.75	31.20	31.60	31.35	31.80	77775	24.73	312	64608	83.07
ARSSINFRA	BE	09-Jul-2021	31.95	33.00	33.00	31.50	32.00	32.15	32.20	12533	4.04	93	-	-
ARTEMISMED	BE	09-Jul-2021	370.10	375.00	380.50	363.50	366.15	367.45	371.45	4483	16.65	71	-	-
ARVEE	BE	09-Jul-2021	108.90	106.00	108.90	105.00	106.00	106.00	106.05	606	0.64	27	-	-
ARVIND	EQ	09-Jul-2021	88.50	88.00	91.00	87.30	88.20	88.10	88.91	1681308	1494.91	12383	849031	50.50
ARVINDFASN	EQ	09-Jul-2021	151.65	152.90	162.90	152.20	159.75	160.40	158.62	3820773	6060.41	30227	1349717	35.33
ARVSMART	EQ	09-Jul-2021	110.20	111.90	120.45	109.50	117.50	118.75	116.93	438783	513.06	8993	194675	44.37
ASAHIINDIA	EQ	09-Jul-2021	362.45	359.10	363.45	357.35	360.90	361.05	360.00	44409	159.87	2627	23717	53.41
ASAHISONG	EQ	09-Jul-2021	355.30	351.05	358.45	351.00	355.70	352.60	354.10	13040	46.17	1198	7825	60.01
ASAL	BE	09-Jul-2021	71.80	74.00	74.00	70.00	72.50	71.70	71.66	19700	14.12	249	-	-
ASALCBR	EQ	09-Jul-2021	487.15	485.60	492.25	482.05	484.70	484.90	488.26	30947	151.10	2518	14926	48.23
ASHAPURMIN	BE	09-Jul-2021	150.40	152.00	152.00	147.00	148.90	148.10	148.71	95157	141.51	577	-	-
ASHIANA	EQ	09-Jul-2021	143.80	147.55	147.55	140.00	142.75	141.45	142.09	83535	118.70	2860	46900	56.14
ASHIMASYN	BE	09-Jul-2021	19.85	20.00	20.00	19.25	19.50	19.50	19.36	123359	23.88	129	-	-
ASHOKA	EQ	09-Jul-2021	110.85	111.35	115.80	109.50	114.35	114.80	113.63	4560265	5181.76	24302	1097126	24.06
ASHOKLEY	EQ	09-Jul-2021	124.00	124.00	127.00	124.00	125.00	124.90	125.31	20008965	25074.17	76794	3789059	18.94
ASIANHOTNR	EQ	09-Jul-2021	90.25	90.95	91.55	88.55	88.90	88.95	90.19	12710	11.46	187	7580	59.64
ASIANPAINT	EQ	09-Jul-2021	3028.30	3022.00	3039.15	3007.00	3013.00	3010.60	3016.09	547082	16500.51	38694	322433	58.94
ASIANTILES	EQ	09-Jul-2021	179.90	179.80	180.55	175.90	177.15	176.55	177.44	579749	1028.73	8866	346324	59.74
ASLIND	SM	09-Jul-2021	13.30	13.95	13.95	13.95	13.95	13.95	13.95	4000	0.56	1	4000	100.00
ASPINWALL	EQ	09-Jul-2021	196.05	198.00	202.65	196.05	199.50	198.35	198.63	1307	2.60	50	568	43.46
ASTEC	EQ	09-Jul-2021	1357.15	1365.25	1370.00	1335.50	1360.50	1360.70	1352.78	15194	205.54	2282	8180	53.84
ASTERDM	EQ	09-Jul-2021	152.10	152.10	154.50	152.10	153.20	153.75	153.64	589218	905.25	11633	358698	60.88
ASTRAL	EQ	09-Jul-2021	2031.60	2041.20	2047.40	2011.30	2037.00	2033.65	2034.61	76057	1547.47	9404	33713	44.33
ASTRAMICRO	EQ	09-Jul-2021	165.60	167.70	171.70	165.95	169.50	170.25	168.53	835582	1408.22	13697	193127	23.11
ASTRAZEN	EQ	09-Jul-2021	3594.15	3580.00	3609.00	3580.00	3593.30	3587.30	3592.84	9668	347.36	1839	3960	40.96
ASTRON	EQ	09-Jul-2021	60.70	60.70	62.00	60.10	61.20	61.25	61.36	204680	125.58	3016	95151	46.49
ATFL	EQ	09-Jul-2021	951.85	928.00	958.80	928.00	953.00	950.10	944.06	9748	92.03	1008	5474	56.16
ATGL	BE	09-Jul-2021	921.95	938.00	938.40	900.20	923.95	917.15	916.79	213391	1956.35	15970	-	-
ATLANTA	BE	09-Jul-2021	17.25	16.60	17.90	16.60	17.60	17.50	17.43	54922	9.57	207	-	-
ATUL	EQ	09-Jul-2021	9296.10	9280.00	9320.00	9205.55	9254.00	9239.10	9258.04	4717	436.70	2088	2759	58.49
ATULAUTO	EQ	09-Jul-2021	195.80	197.00	197.00	192.90	193.55	193.35	194.52	68884	133.99	3592	42276	61.37
AUBANK	EQ	09-Jul-2021	1141.40	1141.00	1200.00	1131.45	1191.05	1194.70	1164.84	3189531	37152.82	62447	490544	15.38
AURIONPRO	EQ	09-Jul-2021	152.75	153.00	161.75	153.00	161.10	159.45	157.79	100009	157.81	2497	61075	61.07
AUROPHARMA	EQ	09-Jul-2021	951.75	950.50	956.00	942.00	948.20	948.70	949.31	1235964	11733.17	48017	613051	49.60
AUSOMENT	EQ	09-Jul-2021	96.05	97.00	115.25	94.55	95.95	96.00	102.87	1034033	1063.76	18666	210593	20.37
AUTOAXLES	EQ	09-Jul-2021	1313.75	1326.95	1326.95	1280.00	1292.00	1294.15	1308.90	13001	170.17	1019	6133	47.17
AUTOIND	BE	09-Jul-2021	42.50	43.00	43.00	41.55	42.80	42.85	42.34	17478	7.40	163	-	-
AVADHSUGAR	EQ	09-Jul-2021	477.85	488.80	512.20	485.55	502.50	504.70	499.72	417115	2084.41	11067	145765	34.95
AVANTIFEED	EQ	09-Jul-2021	623.05	619.50	649.40	616.70	640.55	642.05	638.48	2309500	14745.72	53973	300221	13.00
AVROIND	SM	09-Jul-2021	49.00	48.00	51.00	48.00	51.00	51.00	49.50	4000	1.98	2	4000	100.00
AVTNPL	EQ	09-Jul-2021	73.60	74.00	76.95	73.65	74.40	74.55	75.32	659058	496.40	12919	136287	20.68
AWHCL	EQ	09-Jul-2021	334.90	337.60	346.60	334.90	341.20	341.90	342.21	221321	757.39	10728	106242	48.00
AXISBANK	EQ	09-Jul-2021	754.40	752.00	752.90	740.25	747.35	747.35	745.97	5782119	43132.84	132579	1996377	34.53
AXISBNKETF	EQ	09-Jul-2021	353.34	350.31	351.87	347.95	351.82	351.81	350.35	1035	3.63	46	727	70.24
AXISBPSETF	EQ	09-Jul-2021	10.10	10.11	10.12	10.11	10.12	10.11	10.12	9720	0.98	95	9620	98.97
AXISCADES	BE	09-Jul-2021	91.75	90.90	96.30	88.20	96.30	96.30	94.37	168874	159.37	887	-	-
AXISGOLD	EQ	09-Jul-2021	41.59	41.67	41.67	41.39	41.53	41.50	41.50	47357	19.66	3002	42144	88.99
AXISHCETF	EQ	09-Jul-2021	88.28	88.31	88.35	87.60	88.24	87.87	87.96	5782	5.09	393	4711	81.48
AXISNIFTY	EQ	09-Jul-2021	164.11	163.27	164.25	163.21	163.21	163.29	163.53	1977	3.23	94	1512	76.48
AXISTECETF	EQ	09-Jul-2021	287.16	287.16	287.99	286.00	287.50	287.50	286.86	975	2.80	25	926	94.97
AYMSYNTEX	EQ	09-Jul-2021	76.10	77.00	77.85	75.30	77.85	77.40	76.52	19656	15.04	322	12798	65.11
BAFNAPH	EQ	09-Jul-2021	137.40	138.95	141.70	137.00	139.00	139.20	139.32	3674	5.12	202	2025	55.12
BAGFILMS	BE	09-Jul-2021	4.20	4.30	4.30	4.00	4.00	4.00	4.10	185240	7.59	310	-	-
BAJAJ-AUTO	EQ	09-Jul-2021	4077.30	4077.00	4079.95	3990.00	3998.95	3995.90	4014.54	656635	26360.88	51281	291094	44.33
BAJAJCON	EQ	09-Jul-2021	297.95	298.40	300.80	293.60	297.15	296.70	296.03	389066	1151.76	10995	162288	41.71
BAJAJELEC	EQ	09-Jul-2021	1047.05	1052.00	1056.00	1031.25	1038.00	1036.15	1041.10	80166	834.61	7881	40543	50.57
BAJAJFINSV	EQ	09-Jul-2021	12333.90	12351.00	12912.00	12345.00	12775.15	12854.75	12704.09	791922	100606.49	82004	184868	23.34
BAJAJHIND	BE	09-Jul-2021	22.85	22.75	23.95	21.75	23.00	23.15	23.15	15659411	3625.26	21200	-	-
BAJAJHLDNG	EQ	09-Jul-2021	3774.10	3796.00	3796.00	3754.00	3758.65	3765.05	3768.59	27232	1026.26	3210	18354	67.40
BAJFINANCE	EQ	09-Jul-2021	6117.80	6083.00	6171.00	6061.05	6129.45	6136.15	6126.39	1447544	88682.20	100618	426107	29.44
BALAJITELE	EQ	09-Jul-2021	66.70	66.80	69.15	66.15	67.80	67.75	67.87	334885	227.30	3666	141825	42.35
BALAMINES	EQ	09-Jul-2021	2795.25	2790.00	2817.70	2755.05	2795.05	2797.50	2796.13	29649	829.03	4389	12994	43.83
BALAXI	EQ	09-Jul-2021	599.90	587.90	618.95	587.90	592.00	593.05	598.63	2331	13.95	160	1494	64.09
BALKRISHNA	BE	09-Jul-2021	19.60	19.60	20.55	19.60	20.55	20.55	20.54	3167	0.65	22	-	-
BALKRISIND	EQ	09-Jul-2021	2292.60	2293.00	2300.00	2275.35	2282.25	2280.20	2286.56	216491	4950.20	9454	157167	72.60
BALLARPUR	BZ	09-Jul-2021	1.75	1.80	1.80	1.70	1.70	1.70	1.73	4591179	79.29	1379	-	-
BALMLAWRIE	EQ	09-Jul-2021	138.45	139.50	139.50	137.80	138.20	138.10	138.49	186615	258.44	2388	77185	41.36
BALPHARMA	BE	09-Jul-2021	96.95	97.75	98.75	97.00	98.40	98.20	98.06	17971	17.62	234	-	-
BALRAMCHIN	EQ	09-Jul-2021	339.00	345.00	349.90	338.55	342.10	342.65	344.41	1414141	4870.50	26412	500830	35.42
BANARBEADS	EQ	09-Jul-2021	59.45	58.75	61.00	57.65	58.50	58.50	58.79	12528	7.36	476	3511	28.03
BANARISUG	EQ	09-Jul-2021	1765.10	1788.30	1807.75	1754.00	1790.00	1779.95	1777.21	3441	61.15	920	938	27.26
BANCOINDIA	EQ	09-Jul-2021	158.55	159.40	159.80	157.20	157.95	158.05	158.56	142609	226.12	9326	43066	30.20
BANDHANBNK	EQ	09-Jul-2021	314.10	312.10	318.00	306.40	317.25	316.75	313.20	7868211	24643.10	106981	2464187	31.32
BANG	EQ	09-Jul-2021	45.00	46.85	47.50	43.55	43.65	43.85	45.51	195376	88.92	1988	89984	46.06
BANKA	EQ	09-Jul-2021	63.75	64.00	64.90	63.75	64.25	64.25	64.41	4899	3.16	62	4038	82.42
BANKBARODA	EQ	09-Jul-2021	83.50	83.55	84.15	82.40	83.50	83.65	83.39	31246359	26057.35	55932	4669148	14.94
BANKBEES	EQ	09-Jul-2021	355.20	356.50	357.00	351.34	353.93	353.50	353.14	559107	1974.41	6687	201392	36.02
BANKINDIA	EQ	09-Jul-2021	75.60	75.60	76.05	74.85	75.35	75.35	75.47	1905578	1438.18	7883	509453	26.73
BANSWRAS	BE	09-Jul-2021	167.40	172.00	172.00	164.50	170.00	169.90	168.41	9837	16.57	130	-	-
BARBEQUE	EQ	09-Jul-2021	912.70	913.00	927.40	891.65	910.00	906.60	908.36	55338	502.67	3247	15950	28.82
BARTRONICS	BZ	09-Jul-2021	3.90	3.90	4.00	3.80	3.85	3.90	3.84	21457	0.82	39	-	-
BASF	EQ	09-Jul-2021	2603.50	2615.00	2615.00	2580.05	2585.00	2591.55	2596.38	11887	308.63	2038	5138	43.22
BASML	BE	09-Jul-2021	75.00	76.40	76.40	73.60	74.70	74.85	74.64	17047	12.72	183	-	-
BATAINDIA	EQ	09-Jul-2021	1575.45	1572.00	1586.75	1567.10	1572.40	1571.00	1575.79	121428	1913.45	9128	32290	26.59
BAYERCROP	EQ	09-Jul-2021	5589.90	5565.00	5645.60	5565.00	5625.00	5600.00	5599.55	35871	2008.62	2090	31693	88.35
BBL	EQ	09-Jul-2021	1303.70	1310.25	1310.25	1269.95	1290.00	1292.05	1290.60	11729	151.37	2854	5753	49.05
BBTC	EQ	09-Jul-2021	1294.30	1310.00	1310.00	1282.00	1285.10	1283.50	1289.42	61559	793.75	4428	31923	51.86
BCG	EQ	09-Jul-2021	29.80	31.25	31.25	31.25	31.25	31.25	31.25	491759	153.67	477	491759	100.00
BCLIND	EQ	09-Jul-2021	273.00	280.00	281.00	263.10	268.00	267.70	273.02	229182	625.72	13704	74991	32.72
BCONCEPTS	SM	09-Jul-2021	29.90	29.00	29.00	29.00	29.00	29.00	29.00	3000	0.87	1	3000	100.00
BCP	BE	09-Jul-2021	3.80	3.80	3.90	3.70	3.90	3.85	3.80	211337	8.04	306	-	-
BDL	EQ	09-Jul-2021	372.35	385.00	399.00	378.10	378.50	381.70	386.33	3595964	13892.12	74812	409985	11.40
BEARDSELL	BE	09-Jul-2021	13.85	14.25	14.50	13.70	13.70	13.80	14.14	21828	3.09	67	-	-
BECTORFOOD	EQ	09-Jul-2021	413.90	415.00	419.50	412.00	413.90	414.10	415.97	143347	596.28	5849	59927	41.81
BEDMUTHA	BE	09-Jul-2021	33.80	34.75	35.45	33.10	35.00	34.95	34.75	15288	5.31	94	-	-
BEL	EQ	09-Jul-2021	180.65	180.65	182.70	180.20	181.25	180.85	181.42	6170818	11195.02	43351	2286848	37.06
BEML	EQ	09-Jul-2021	1320.00	1322.70	1326.25	1302.20	1302.20	1304.10	1312.52	225659	2961.83	10097	86702	38.42
BEPL	EQ	09-Jul-2021	189.20	190.10	194.40	186.50	187.20	188.20	190.48	3915372	7457.93	34222	1595440	40.75
BERGEPAINT	EQ	09-Jul-2021	841.65	843.00	852.55	838.00	842.40	844.10	846.24	810679	6860.25	22636	170484	21.03
BESTAGRO	EQ	09-Jul-2021	401.90	401.90	412.00	400.50	409.00	408.50	408.87	22339	91.34	502	13114	58.70
BETA	SM	09-Jul-2021	381.80	380.00	400.00	363.10	379.00	379.00	376.52	10400	39.16	13	4800	46.15
BFINVEST	EQ	09-Jul-2021	384.25	385.90	394.00	382.80	385.20	385.70	388.10	79309	307.80	4802	15037	18.96
BFUTILITIE	EQ	09-Jul-2021	479.45	482.40	492.95	476.40	480.70	481.95	484.49	215935	1046.19	5488	62354	28.88
BGRENERGY	EQ	09-Jul-2021	63.85	64.50	65.75	63.80	64.70	64.45	64.74	160890	104.16	1913	68832	42.78
BHAGERIA	EQ	09-Jul-2021	275.15	275.95	279.55	271.25	274.00	273.20	275.70	138946	383.07	6977	43199	31.09
BHAGYANGR	EQ	09-Jul-2021	50.05	50.00	50.90	48.50	49.00	48.90	49.18	24350	11.97	336	15948	65.49
BHAGYAPROP	EQ	09-Jul-2021	29.15	28.80	29.90	28.25	29.45	29.20	29.24	41960	12.27	285	20752	49.46
BHANDARI	EQ	09-Jul-2021	3.85	3.90	3.90	3.75	3.80	3.80	3.81	661384	25.20	610	406277	61.43
BHARATFORG	EQ	09-Jul-2021	808.95	805.60	820.00	804.00	807.00	808.00	810.92	2295070	18611.13	58316	599891	26.14
BHARATGEAR	EQ	09-Jul-2021	104.45	105.00	105.55	101.10	103.00	103.35	103.45	22525	23.30	983	14352	63.72
BHARATRAS	EQ	09-Jul-2021	13496.90	13351.00	14465.45	13349.95	13788.00	13727.35	14048.63	13340	1874.09	6143	2392	17.93
BHARATWIRE	EQ	09-Jul-2021	72.85	72.50	76.45	72.05	76.45	76.35	75.80	84751	64.24	628	66005	77.88
BHARTIARTL	EQ	09-Jul-2021	525.30	525.50	537.50	523.00	536.50	536.25	531.89	7169047	38131.77	111147	2998995	41.83
BHEL	EQ	09-Jul-2021	67.05	66.90	67.40	66.05	66.50	66.45	66.60	46231697	30790.61	74787	6239930	13.50
BIGBLOC	EQ	09-Jul-2021	101.10	101.05	104.25	99.10	101.50	102.80	101.67	8797	8.94	242	6657	75.67
BIL	BE	09-Jul-2021	247.00	246.90	252.00	246.90	249.90	249.00	248.73	1492	3.71	44	-	-
BINDALAGRO	EQ	09-Jul-2021	33.65	33.55	33.90	32.25	32.45	32.60	33.07	504335	166.79	2346	291314	57.76
BIOCON	EQ	09-Jul-2021	389.35	390.00	390.95	386.85	388.95	388.55	388.47	1497908	5818.91	26853	427503	28.54
BIOFILCHEM	EQ	09-Jul-2021	67.30	68.00	68.00	66.15	66.90	66.90	66.92	22792	15.25	488	17245	75.66
BIRET	RR	09-Jul-2021	267.69	267.45	269.00	264.00	264.39	265.13	266.85	196800	525.17	442	162200	82.42
BIRLACABLE	BE	09-Jul-2021	109.00	105.50	110.80	105.50	108.90	109.00	108.80	34797	37.86	444	-	-
BIRLACORPN	EQ	09-Jul-2021	1220.50	1226.00	1259.00	1215.80	1258.00	1250.65	1241.52	82792	1027.88	7519	48117	58.12
BIRLAMONEY	EQ	09-Jul-2021	60.40	60.50	72.45	59.70	72.45	72.45	68.74	8918945	6130.55	46038	2251160	25.24
BIRLATYRE	EQ	09-Jul-2021	28.65	28.70	29.35	28.70	29.05	29.05	28.90	238550	68.95	1557	149226	62.56
BLBLIMITED	EQ	09-Jul-2021	9.70	10.00	10.00	9.40	9.50	9.50	9.63	47356	4.56	181	30437	64.27
BLISSGVS	EQ	09-Jul-2021	111.30	111.55	113.35	110.20	112.20	111.90	111.94	228313	255.57	3561	79659	34.89
BLKASHYAP	EQ	09-Jul-2021	24.15	24.15	25.10	23.95	24.75	24.70	24.70	212663	52.52	661	89383	42.03
BLS	EQ	09-Jul-2021	129.05	128.50	129.85	128.10	128.90	128.80	128.94	101357	130.69	1880	58979	58.19
BLUEDART	EQ	09-Jul-2021	5800.70	5800.70	5919.00	5800.70	5900.00	5894.00	5886.19	14960	880.57	3266	6453	43.14
BLUESTARCO	EQ	09-Jul-2021	859.95	860.00	863.05	846.25	860.00	860.50	857.94	50686	434.86	5226	29638	58.47
BODALCHEM	EQ	09-Jul-2021	104.05	103.10	105.50	102.90	103.55	103.25	103.93	486474	505.58	5532	180431	37.09
BOMDYEING	EQ	09-Jul-2021	87.10	87.20	88.25	86.75	87.10	87.15	87.28	1639260	1430.82	8737	360840	22.01
BOROLTD	EQ	09-Jul-2021	232.20	232.50	237.65	232.10	233.70	233.50	234.83	188396	442.41	4160	96011	50.96
BORORENEW	BE	09-Jul-2021	273.95	274.10	275.15	270.00	272.00	272.10	272.90	95603	260.90	1881	-	-
BOSCHLTD	EQ	09-Jul-2021	15273.30	15323.00	15400.00	15115.20	15381.55	15299.05	15208.37	88403	13444.65	10619	65601	74.21
BPCL	EQ	09-Jul-2021	458.20	456.10	458.50	453.30	456.85	456.90	455.57	3529331	16078.75	54526	1780814	50.46
BPL	EQ	09-Jul-2021	37.20	39.00	39.10	38.10	38.50	38.35	38.64	427040	165.01	3581	181737	42.56
BRFL	BE	09-Jul-2021	10.30	10.25	10.80	10.00	10.75	10.65	10.38	394222	40.92	717	-	-
BRIGADE	EQ	09-Jul-2021	306.05	306.05	319.00	306.05	317.10	316.45	313.30	1121797	3514.62	30136	473908	42.25
BRIGHT	SM	09-Jul-2021	7.10	7.45	7.45	7.45	7.45	7.45	7.45	54000	4.02	15	54000	100.00
BRITANNIA	EQ	09-Jul-2021	3491.40	3491.00	3518.00	3468.00	3479.00	3475.95	3484.07	595359	20742.71	29722	374755	62.95
BRITANNIA	N2	09-Jul-2021	32.75	32.62	32.80	32.62	32.80	32.80	32.76	2633	0.86	31	2633	100.00
BRNL	EQ	09-Jul-2021	32.90	32.90	33.90	32.70	33.80	33.55	33.40	68335	22.82	624	44497	65.12
BROOKS	EQ	09-Jul-2021	83.85	83.50	88.00	83.50	88.00	88.00	86.91	31220	27.13	445	22466	71.96
BSE	EQ	09-Jul-2021	973.15	978.85	989.00	971.60	974.00	977.85	979.70	583436	5715.90	22209	148882	25.52
BSHSL	EQ	09-Jul-2021	230.40	231.00	231.05	227.50	227.50	228.00	228.59	4358	9.96	134	2383	54.68
BSL	EQ	09-Jul-2021	55.70	55.10	57.50	55.10	56.80	57.35	56.51	36359	20.55	522	23843	65.58
BSLGOLDETF	EQ	09-Jul-2021	4374.80	4384.95	4385.00	4350.05	4365.00	4368.30	4379.01	689	30.17	53	596	86.50
BSLNIFTY	EQ	09-Jul-2021	174.31	175.49	175.49	173.00	173.64	173.95	174.17	14762	25.71	33	14668	99.36
BSOFT	EQ	09-Jul-2021	391.45	393.70	395.70	385.55	387.30	387.95	390.03	930563	3629.48	18950	312097	33.54
BTML	SM	09-Jul-2021	69.00	68.05	68.05	68.05	68.05	68.05	68.05	1200	0.82	1	1200	100.00
BURGERKING	EQ	09-Jul-2021	174.60	175.40	177.85	172.00	172.60	172.85	174.63	4018570	7017.56	35487	1191890	29.66
BUTTERFLY	BE	09-Jul-2021	757.20	772.00	773.00	746.00	750.50	749.85	759.64	11844	89.97	665	-	-
BVCL	BE	09-Jul-2021	23.35	22.45	24.40	22.45	23.50	24.15	23.61	14664	3.46	63	-	-
BYKE	BE	09-Jul-2021	30.30	30.30	31.10	29.55	30.50	30.30	30.37	50320	15.28	133	-	-
CADILAHC	EQ	09-Jul-2021	632.65	630.05	643.15	629.15	640.80	640.50	638.57	1980608	12647.60	23974	688633	34.77
CALSOFT	BE	09-Jul-2021	11.65	11.25	11.65	11.10	11.55	11.10	11.17	28532	3.19	71	-	-
CAMLINFINE	EQ	09-Jul-2021	209.30	208.55	209.90	203.20	206.00	207.50	206.59	1147127	2369.91	21416	445883	38.87
CAMS	EQ	09-Jul-2021	2928.20	2920.00	2927.75	2862.00	2884.00	2879.20	2884.14	168154	4849.80	20964	94821	56.39
CANBK	EQ	09-Jul-2021	151.80	150.90	152.30	150.00	151.25	151.20	151.17	6677987	10095.14	29346	960474	14.38
CANDC	BZ	09-Jul-2021	4.10	3.90	4.20	3.90	3.90	3.95	3.99	72244	2.88	84	-	-
CANFINHOME	EQ	09-Jul-2021	512.20	513.40	519.55	510.80	513.70	513.90	513.93	403505	2073.73	8078	251668	62.37
CANTABIL	EQ	09-Jul-2021	418.40	422.35	432.00	417.50	424.00	426.90	427.45	102591	438.53	7226	67202	65.50
CAPACITE	EQ	09-Jul-2021	217.25	216.20	219.50	212.10	214.50	214.90	216.40	141231	305.62	4666	61904	43.83
CAPLIPOINT	EQ	09-Jul-2021	663.20	664.20	668.50	657.80	660.00	659.45	661.14	106967	707.20	5920	47666	44.56
CAPTRUST	EQ	09-Jul-2021	109.80	110.00	120.50	107.20	108.75	109.50	112.56	55102	62.02	1050	26237	47.62
CARBORUNIV	EQ	09-Jul-2021	655.20	657.70	658.00	634.00	643.00	640.70	640.16	243385	1558.05	17226	108182	44.45
CAREERP	EQ	09-Jul-2021	137.65	138.30	139.10	136.75	136.75	137.30	137.75	29363	40.45	913	14529	49.48
CARERATING	EQ	09-Jul-2021	729.65	729.00	752.00	725.00	734.00	735.65	739.15	220399	1629.08	10525	66171	30.02
CASTROLIND	EQ	09-Jul-2021	145.65	145.05	145.60	144.00	144.30	144.30	144.45	584454	844.26	7637	357798	61.22
CCCL	BE	09-Jul-2021	0.60	0.60	0.60	0.55	0.60	0.60	0.57	165241	0.95	137	-	-
CCHHL	BE	09-Jul-2021	6.55	6.55	6.70	6.30	6.45	6.55	6.55	50572	3.31	145	-	-
CCL	EQ	09-Jul-2021	400.30	402.30	402.30	393.00	393.00	394.15	395.15	264569	1045.46	8375	90837	34.33
CDSL	EQ	09-Jul-2021	1025.20	1042.00	1064.00	1040.95	1050.00	1052.55	1053.62	1038128	10937.88	51295	361457	34.82
CEATLTD	EQ	09-Jul-2021	1321.40	1322.00	1328.90	1316.00	1317.15	1317.95	1321.39	61106	807.45	4511	23094	37.79
CEBBCO	EQ	09-Jul-2021	38.50	38.50	40.40	38.50	39.30	39.25	39.64	721820	286.14	2304	461915	63.99
CELEBRITY	EQ	09-Jul-2021	9.40	9.30	9.55	9.30	9.30	9.40	9.43	33566	3.17	146	23974	71.42
CENTENKA	EQ	09-Jul-2021	411.80	412.00	417.90	404.35	412.50	412.55	410.80	93816	385.40	8398	36093	38.47
CENTEXT	EQ	09-Jul-2021	9.40	9.50	9.80	9.10	9.50	9.50	9.40	405600	38.14	932	217145	53.54
CENTRALBK	EQ	09-Jul-2021	26.30	26.00	26.40	25.75	26.15	26.10	26.08	8759965	2284.72	13457	2548101	29.09
CENTRUM	EQ	09-Jul-2021	49.90	50.00	52.80	49.95	50.45	50.70	51.20	3143429	1609.42	7920	1377176	43.81
CENTUM	EQ	09-Jul-2021	469.70	490.00	541.90	489.95	503.00	508.35	522.97	373501	1953.31	22115	79586	21.31
CENTURYPLY	EQ	09-Jul-2021	408.65	408.20	409.00	402.35	408.00	408.00	406.54	116833	474.97	8538	73752	63.13
CENTURYTEX	EQ	09-Jul-2021	669.50	661.00	680.35	661.00	679.40	676.50	672.34	567302	3814.22	14524	121105	21.35
CERA	EQ	09-Jul-2021	4451.45	4451.45	4469.00	4421.05	4459.00	4447.25	4450.64	2113	94.04	751	941	44.53
CEREBRAINT	EQ	09-Jul-2021	56.65	56.90	57.25	55.50	56.00	55.85	56.33	323581	182.26	3924	146029	45.13
CESC	EQ	09-Jul-2021	765.00	765.00	797.00	765.00	792.90	794.15	786.78	1518106	11944.08	34407	503316	33.15
CGCL	EQ	09-Jul-2021	522.35	520.00	539.10	516.25	534.00	535.65	526.82	41638	219.36	5024	16951	40.71
CGPOWER	BE	09-Jul-2021	78.00	78.00	78.85	77.05	77.95	77.80	77.64	302010	234.47	1927	-	-
CHALET	EQ	09-Jul-2021	188.25	189.40	190.50	184.75	185.00	185.30	187.66	360417	676.34	4701	238980	66.31
CHAMBLFERT	EQ	09-Jul-2021	294.90	294.90	301.50	294.90	300.75	300.15	298.67	985308	2942.79	23044	378152	38.38
CHEMBOND	EQ	09-Jul-2021	215.75	216.35	222.55	216.00	218.20	217.30	218.29	22845	49.87	1148	12274	53.73
CHEMCON	EQ	09-Jul-2021	490.15	490.00	503.90	485.00	497.45	495.45	495.85	220677	1094.22	8773	49484	22.42
CHEMFAB	EQ	09-Jul-2021	159.70	159.70	164.00	159.70	162.00	161.95	162.05	12025	19.49	800	6751	56.14
CHENNPETRO	EQ	09-Jul-2021	135.90	135.00	137.60	135.00	137.25	136.65	136.61	369591	504.90	3855	131239	35.51
CHOLAFIN	EQ	09-Jul-2021	514.35	516.00	520.75	508.20	519.50	519.30	513.34	2565125	13167.84	54736	1311761	51.14
CHOLAHLDNG	EQ	09-Jul-2021	651.00	652.00	659.10	636.10	655.00	649.75	647.71	21471	139.07	1923	10704	49.85
CIGNITITEC	EQ	09-Jul-2021	608.80	613.00	625.00	600.30	622.00	618.10	613.62	190923	1171.54	6637	62168	32.56
CINELINE	EQ	09-Jul-2021	48.50	48.50	49.20	47.10	48.15	48.10	48.22	89028	42.93	955	42300	47.51
CINEVISTA	BE	09-Jul-2021	17.25	16.90	16.90	16.40	16.65	16.45	16.54	75166	12.43	91	-	-
CIPLA	EQ	09-Jul-2021	950.65	952.00	965.60	949.95	960.50	959.80	958.03	1301555	12469.29	40621	316543	24.32
CLEDUCATE	EQ	09-Jul-2021	123.35	120.90	126.35	119.35	126.30	123.95	123.46	27918	34.47	641	17073	61.15
CLNINDIA	EQ	09-Jul-2021	593.75	593.75	599.55	587.05	592.95	590.95	593.57	56362	334.55	3273	31449	55.80
CLSEL	EQ	09-Jul-2021	142.25	144.80	144.80	139.00	141.00	140.50	141.37	94477	133.56	2541	52688	55.77
CMICABLES	EQ	09-Jul-2021	52.00	51.55	52.65	49.65	50.75	50.35	50.68	86646	43.91	1083	63503	73.29
COALINDIA	EQ	09-Jul-2021	146.25	146.25	147.50	145.65	146.55	146.70	146.49	4963821	7271.59	31715	1382117	27.84
COCHINSHIP	EQ	09-Jul-2021	385.85	392.00	392.60	385.40	387.75	387.80	389.06	454388	1767.86	10522	191567	42.16
COFFEEDAY	EQ	09-Jul-2021	43.55	43.95	47.50	43.00	45.85	45.70	46.35	3196927	1481.92	13337	1544669	48.32
COFORGE	EQ	09-Jul-2021	4464.60	4449.00	4479.00	4295.00	4355.00	4356.55	4367.77	779102	34029.40	70392	198125	25.43
COLPAL	EQ	09-Jul-2021	1740.45	1737.80	1745.45	1712.20	1722.10	1724.00	1724.27	294363	5075.60	28217	136933	46.52
COMPINFO	EQ	09-Jul-2021	30.25	30.45	33.20	30.25	31.95	31.95	31.91	1184450	377.90	5756	376238	31.76
COMPUSOFT	BE	09-Jul-2021	13.85	13.85	14.50	13.45	13.95	13.85	13.92	50768	7.07	275	-	-
CONCOR	EQ	09-Jul-2021	681.75	682.60	683.00	666.10	675.75	673.95	672.79	2317086	15589.19	38858	1151415	49.69
CONFIPET	EQ	09-Jul-2021	60.75	61.40	62.60	60.65	61.50	61.80	61.90	815403	504.73	4708	426034	52.25
CONSOFINVT	EQ	09-Jul-2021	114.40	117.00	119.30	112.10	116.00	117.00	116.24	25535	29.68	437	19069	74.68
CONTROLPR	EQ	09-Jul-2021	380.75	376.25	392.00	374.60	380.10	382.15	381.50	19754	75.36	1316	10773	54.54
CORALFINAC	EQ	09-Jul-2021	45.05	45.50	47.70	45.05	46.95	47.10	46.18	59310	27.39	1095	34315	57.86
CORDSCABLE	EQ	09-Jul-2021	67.25	67.95	69.40	66.85	68.20	68.05	68.14	92744	63.20	1142	50123	54.04
COROMANDEL	EQ	09-Jul-2021	895.80	900.00	909.70	890.80	892.50	895.25	898.84	279806	2515.01	11465	95773	34.23
COSMOFILMS	EQ	09-Jul-2021	980.75	987.60	1075.00	975.00	1064.00	1063.55	1051.06	411399	4324.04	24626	99472	24.18
COUNCODOS	BE	09-Jul-2021	2.85	2.90	2.95	2.85	2.95	2.95	2.93	82613	2.42	131	-	-
COX&KINGS	BZ	09-Jul-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	519253	10.90	174	-	-
CPSEETF	EQ	09-Jul-2021	25.98	26.09	26.09	25.70	26.05	26.03	25.98	1293171	335.94	7091	1101785	85.20
CRAFTSMAN	EQ	09-Jul-2021	2001.65	2019.00	2084.05	2002.00	2012.00	2012.40	2032.68	95340	1937.96	10531	45881	48.12
CREATIVE	EQ	09-Jul-2021	198.75	203.00	208.65	201.00	208.65	208.65	207.69	290169	602.64	2388	192615	66.38
CREDITACC	EQ	09-Jul-2021	703.45	706.80	739.00	696.60	735.70	730.30	717.68	289694	2079.07	18497	170243	58.77
CREST	EQ	09-Jul-2021	136.95	137.95	139.15	134.15	135.00	135.15	136.20	71947	97.99	2913	32139	44.67
CRISIL	EQ	09-Jul-2021	2624.85	2630.00	2674.90	2593.05	2642.00	2638.40	2654.76	11445	303.84	1790	7598	66.39
CROMPTON	EQ	09-Jul-2021	441.40	441.80	449.45	435.10	439.00	439.40	441.88	966100	4269.01	27837	605684	62.69
CROWN	SM	09-Jul-2021	87.10	89.90	90.00	89.90	90.00	89.95	89.95	2000	1.80	2	2000	100.00
CSBBANK	EQ	09-Jul-2021	344.70	346.35	350.90	340.00	343.40	342.75	345.63	365039	1261.67	8293	95951	26.29
CTE	EQ	09-Jul-2021	47.85	50.20	50.20	48.10	50.20	50.20	50.11	156669	78.51	681	111966	71.47
CUB	EQ	09-Jul-2021	162.45	161.00	162.30	160.10	161.40	161.45	161.42	2425856	3915.75	30965	1378967	56.84
CUBEXTUB	BE	09-Jul-2021	28.90	27.50	28.35	27.50	27.60	27.65	27.76	13282	3.69	77	-	-
CUMMINSIND	EQ	09-Jul-2021	867.45	870.95	872.05	856.20	862.25	862.00	862.37	660070	5692.22	22404	289461	43.85
CUPID	EQ	09-Jul-2021	238.90	237.05	245.90	237.05	243.30	242.95	242.81	101408	246.23	3391	60628	59.79
CYBERMEDIA	EQ	09-Jul-2021	13.05	13.70	13.70	13.70	13.70	13.70	13.70	9017	1.24	49	8517	94.45
CYBERTECH	EQ	09-Jul-2021	168.95	169.00	171.60	166.00	166.60	166.70	168.54	225652	380.32	5760	100126	44.37
CYIENT	EQ	09-Jul-2021	859.60	857.00	859.05	847.10	852.00	852.05	852.30	100903	859.99	10079	59835	59.30
DAAWAT	EQ	09-Jul-2021	81.30	81.40	81.50	79.00	79.65	79.65	80.09	1682247	1347.29	11539	557782	33.16
DABUR	EQ	09-Jul-2021	596.10	596.00	605.00	592.35	594.65	595.60	599.44	2686530	16104.02	56831	1422388	52.95
DALBHARAT	EQ	09-Jul-2021	2059.85	2058.60	2125.00	2043.80	2125.00	2119.80	2098.12	256450	5380.62	13884	153677	59.92
DALMIASUG	EQ	09-Jul-2021	452.00	465.00	476.00	457.00	468.50	468.45	468.08	389842	1824.77	11225	131648	33.77
DAMODARIND	EQ	09-Jul-2021	48.30	50.00	50.55	48.35	49.20	49.05	49.25	62375	30.72	757	38623	61.92
DANGEE	BE	09-Jul-2021	185.85	188.80	188.80	182.00	185.95	185.95	186.77	612	1.14	25	-	-
DATAMATICS	EQ	09-Jul-2021	182.10	182.00	187.00	180.30	183.60	183.65	183.33	95704	175.45	2819	46087	48.16
DBCORP	EQ	09-Jul-2021	106.40	106.00	108.65	106.00	108.10	107.85	107.57	577794	621.53	9552	84345	14.60
DBL	EQ	09-Jul-2021	603.20	603.50	612.00	595.45	601.00	606.30	603.63	375344	2265.67	9708	99707	26.56
DBREALTY	EQ	09-Jul-2021	25.15	25.50	26.40	24.55	25.80	25.60	25.58	719204	183.98	1987	410592	57.09
DBSTOCKBRO	BE	09-Jul-2021	14.95	15.40	15.40	14.35	14.55	14.55	14.82	1240	0.18	19	-	-
DCAL	EQ	09-Jul-2021	204.70	206.00	208.00	202.00	204.00	203.40	204.57	227353	465.09	4105	137706	60.57
DCBBANK	EQ	09-Jul-2021	104.55	103.90	104.85	103.00	103.80	103.65	103.68	1118762	1159.95	7947	428506	38.30
DCM	BE	09-Jul-2021	39.45	38.10	39.45	38.05	39.40	39.40	39.07	9281	3.63	77	-	-
DCMFINSERV	EQ	09-Jul-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	3681	0.18	14	3681	100.00
DCMNVL	EQ	09-Jul-2021	145.85	151.00	151.00	141.15	143.50	143.90	144.47	31449	45.43	870	18364	58.39
DCMSHRIRAM	EQ	09-Jul-2021	868.40	874.85	891.00	865.15	870.30	871.45	877.19	129051	1132.03	7578	33553	26.00
DCW	EQ	09-Jul-2021	43.05	43.10	44.90	42.60	43.30	43.45	43.97	8994365	3954.90	24909	2619919	29.13
DECCANCE	EQ	09-Jul-2021	635.15	635.00	645.00	626.00	637.95	634.65	637.56	123840	789.56	10863	20989	16.95
DEEPAKFERT	BE	09-Jul-2021	451.45	453.80	453.80	433.05	444.45	441.95	444.11	172475	765.98	4427	-	-
DEEPAKNTR	EQ	09-Jul-2021	1937.00	1930.00	1953.85	1918.10	1945.00	1940.75	1936.57	613501	11880.85	26201	126201	20.57
DEEPENR	EQ	09-Jul-2021	52.65	52.60	57.00	51.85	56.20	55.85	55.34	628039	347.58	7832	300533	47.85
DEEPINDS	EQ	09-Jul-2021	99.45	100.40	103.70	99.15	99.30	99.80	100.48	156952	157.70	1642	104933	66.86
DELTACORP	EQ	09-Jul-2021	190.85	190.80	192.40	187.50	187.70	188.20	189.77	1846825	3504.73	20880	614998	33.30
DELTAMAGNT	BE	09-Jul-2021	58.85	59.50	59.95	57.20	59.40	58.65	58.51	5234	3.06	41	-	-
DEN	EQ	09-Jul-2021	56.00	55.90	56.75	55.30	56.05	56.20	56.23	2794945	1571.46	11887	895897	32.05
DENORA	EQ	09-Jul-2021	371.85	377.00	388.00	361.60	382.50	380.05	380.58	54407	207.06	4324	19446	35.74
DEVIT	SM	09-Jul-2021	118.00	106.00	106.00	106.00	106.00	106.00	106.00	1500	1.59	1	1500	100.00
DFMFOODS	EQ	09-Jul-2021	405.40	401.35	406.45	400.60	405.00	403.80	403.16	85724	345.60	2658	24852	28.99
DGCONTENT	BE	09-Jul-2021	19.60	18.65	18.65	18.65	18.65	18.65	18.65	11935	2.23	20	-	-
DHAMPURSUG	EQ	09-Jul-2021	366.40	372.00	379.80	370.50	374.00	375.20	374.86	588543	2206.21	11356	226336	38.46
DHANBANK	EQ	09-Jul-2021	18.95	18.70	19.50	18.55	18.90	18.95	18.93	3551676	672.42	6010	1312915	36.97
DHANI	EQ	09-Jul-2021	191.95	201.50	201.50	191.25	201.50	201.50	199.53	4421893	8822.80	14537	2397028	54.21
DHANILOANS	N3	09-Jul-2021	1006.00	1005.00	1005.00	995.00	995.00	995.00	999.54	108	1.08	4	108	100.00
DHANILOANS	N5	09-Jul-2021	1269.57	1230.50	1270.00	1230.10	1270.00	1269.36	1256.81	165	2.07	7	128	77.58
DHANILOANS	N6	09-Jul-2021	1005.00	1087.00	1087.00	991.00	991.00	991.00	1039.00	82	0.85	3	41	50.00
DHANILOANS	N8	09-Jul-2021	1225.00	1200.10	1200.10	1200.10	1200.10	1200.10	1200.10	10	0.12	1	10	100.00
DHANIPP	E1	09-Jul-2021	86.45	90.75	90.75	86.45	90.75	90.75	90.54	91053	82.44	255	74045	81.32
DHANUKA	EQ	09-Jul-2021	1002.70	1016.80	1016.80	993.55	1000.00	1000.10	1001.77	65703	658.19	5284	32121	48.89
DHARSUGAR	EQ	09-Jul-2021	29.45	28.75	29.45	28.00	28.00	28.15	28.45	882284	250.98	2270	283606	32.14
DHFL	N4	09-Jul-2021	395.17	356.00	356.00	356.00	356.00	356.00	356.00	1	0.00	1	1	100.00
DHFL	N6	09-Jul-2021	364.99	369.95	390.00	368.80	388.00	387.99	375.56	1107	4.16	33	1037	93.68
DHFL	NA	09-Jul-2021	375.05	351.00	387.00	350.01	387.00	384.66	363.57	997	3.62	18	500	50.15
DHFL	NC	09-Jul-2021	375.05	404.00	404.00	375.06	390.00	392.61	392.39	4470	17.54	23	4106	91.86
DHFL	NN	09-Jul-2021	375.00	380.00	395.00	360.01	395.00	395.00	375.98	992	3.73	10	892	89.92
DHFL	NP	09-Jul-2021	382.95	380.00	404.00	379.00	389.86	389.67	387.90	7820	30.33	116	5464	69.87
DHFL	NS	09-Jul-2021	365.00	365.31	384.00	365.31	374.05	379.37	374.15	2693	10.08	36	2522	93.65
DHFL	NX	09-Jul-2021	361.25	378.00	388.30	375.00	388.30	381.44	378.93	671	2.54	19	568	84.65
DHFL	Y1	09-Jul-2021	364.00	370.00	385.00	370.00	385.00	385.00	375.63	659	2.48	11	659	100.00
DHUNINV	EQ	09-Jul-2021	597.90	599.80	648.00	598.70	628.00	617.95	630.91	75026	473.35	3766	22658	30.20
DIAMONDYD	EQ	09-Jul-2021	725.75	730.00	798.00	729.95	777.00	777.45	773.79	863785	6683.89	40523	105153	12.17
DIAPOWER	BZ	09-Jul-2021	0.85	0.85	0.90	0.80	0.90	0.90	0.85	189778	1.61	42	-	-
DICIND	EQ	09-Jul-2021	480.05	486.00	489.60	479.25	483.20	484.55	484.66	5981	28.99	531	2988	49.96
DIGISPICE	BE	09-Jul-2021	45.25	44.90	47.45	43.00	45.90	46.45	45.35	160426	72.76	586	-	-
DISHTV	EQ	09-Jul-2021	14.05	14.10	15.55	13.90	15.20	15.20	15.02	43180043	6487.07	33656	19867071	46.01
DIVISLAB	EQ	09-Jul-2021	4510.50	4515.00	4625.00	4510.80	4605.00	4599.70	4583.71	530967	24337.99	48513	158758	29.90
DIXON	EQ	09-Jul-2021	4530.50	4516.00	4607.70	4516.00	4589.00	4585.65	4578.10	166351	7615.72	16940	105998	63.72
DLF	EQ	09-Jul-2021	287.85	289.90	304.00	287.30	301.60	300.35	296.32	13119855	38877.32	111221	2195841	16.74
DLINKINDIA	EQ	09-Jul-2021	139.35	140.35	166.00	139.05	160.80	163.20	156.50	10006349	15660.07	91194	2097426	20.96
DMART	EQ	09-Jul-2021	3389.20	3390.00	3398.00	3361.10	3380.00	3377.60	3379.72	146424	4948.72	18850	68671	46.90
DNAMEDIA	EQ	09-Jul-2021	2.75	2.65	2.65	2.65	2.65	2.65	2.65	90295	2.39	118	90295	100.00
DODLA	EQ	09-Jul-2021	576.80	578.10	595.50	573.65	590.35	586.45	586.36	505011	2961.16	16245	207080	41.01
DOLAT	EQ	09-Jul-2021	89.35	90.00	95.25	87.35	92.75	93.55	91.25	2224455	2029.78	24277	613049	27.56
DOLLAR	EQ	09-Jul-2021	315.30	315.25	321.05	313.35	314.10	314.55	315.78	104652	330.47	3101	58226	55.64
DONEAR	EQ	09-Jul-2021	45.35	46.00	46.75	45.60	46.30	46.35	46.27	111075	51.39	1260	72007	64.83
DPABHUSHAN	EQ	09-Jul-2021	174.70	171.05	178.30	171.05	175.00	174.85	175.74	17985	31.61	232	11949	66.44
DPSCLTD	EQ	09-Jul-2021	17.60	17.85	18.20	17.40	17.90	18.05	17.97	96931	17.42	409	77472	79.92
DPWIRES	EQ	09-Jul-2021	189.00	189.95	194.15	186.20	190.00	190.35	190.55	18248	34.77	794	11956	65.52
DRCSYSTEMS	BE	09-Jul-2021	288.65	276.00	300.00	276.00	297.25	294.70	288.79	794	2.29	29	-	-
DREDGECORP	EQ	09-Jul-2021	398.10	398.00	403.90	395.00	397.00	397.90	398.87	77488	309.08	3121	27382	35.34
DRREDDY	EQ	09-Jul-2021	5466.75	5448.00	5520.25	5416.95	5465.95	5460.30	5460.72	460996	25173.72	35564	151436	32.85
DSSL	EQ	09-Jul-2021	147.65	149.90	152.00	145.05	147.75	146.70	148.80	25026	37.24	959	12099	48.35
DTIL	EQ	09-Jul-2021	477.35	484.00	484.80	475.60	480.00	480.15	479.86	7652	36.72	481	5382	70.33
DUCON	BE	09-Jul-2021	13.90	14.55	14.55	14.55	14.55	14.55	14.55	107844	15.69	129	-	-
DVL	EQ	09-Jul-2021	303.50	305.60	318.80	305.60	311.95	311.85	312.59	201268	629.15	7100	82960	41.22
DWARKESH	EQ	09-Jul-2021	74.50	76.40	81.75	76.35	80.15	80.15	79.20	9772091	7739.98	43985	3471346	35.52
DYNAMATECH	EQ	09-Jul-2021	1621.20	1637.00	1639.75	1590.05	1609.00	1599.45	1616.99	10766	174.09	1696	4674	43.41
DYNPRO	EQ	09-Jul-2021	545.25	551.00	551.00	531.60	537.80	537.50	540.65	42285	228.61	3032	21029	49.73
EASEMYTRIP	EQ	09-Jul-2021	424.50	424.50	442.65	420.00	432.00	431.75	432.52	1255540	5430.42	25339	346170	27.57
EASTSILK	BE	09-Jul-2021	3.95	3.95	4.10	3.80	4.10	4.05	3.99	91941	3.67	145	-	-
EASUNREYRL	BZ	09-Jul-2021	3.00	2.85	3.10	2.85	2.85	2.85	2.86	12652	0.36	32	-	-
EBBETF0423	EQ	09-Jul-2021	1136.16	1136.58	1138.00	1136.53	1137.94	1137.86	1137.08	5379	61.16	94	2806	52.17
EBBETF0425	EQ	09-Jul-2021	1046.97	1048.00	1048.00	1045.58	1046.80	1046.79	1047.87	8364	87.64	53	8307	99.32
EBBETF0430	EQ	09-Jul-2021	1158.40	1158.00	1160.99	1158.00	1159.99	1159.84	1159.98	37526	435.30	285	36758	97.95
EBBETF0431	EQ	09-Jul-2021	1039.54	1038.08	1042.91	1038.08	1041.37	1041.30	1040.63	6380	66.39	153	4441	69.61
EBIXFOREX	EQ	09-Jul-2021	633.95	640.05	667.00	640.05	653.80	647.95	657.34	5875	38.62	629	2759	46.96
ECLERX	BE	09-Jul-2021	2141.90	2180.00	2180.00	2085.00	2110.00	2107.60	2096.47	162621	3409.30	1449	-	-
ECLFINANCE	NE	09-Jul-2021	1287.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	50	0.65	1	50	100.00
ECLFINANCE	NF	09-Jul-2021	1075.30	1082.00	1082.00	1080.00	1080.00	1080.00	1080.31	535	5.78	9	535	100.00
ECLFINANCE	NG	09-Jul-2021	975.00	975.50	980.00	972.01	980.00	973.52	973.53	55	0.54	3	55	100.00
ECLFINANCE	NH	09-Jul-2021	1270.00	1281.00	1284.99	1270.00	1284.99	1277.49	1276.84	87	1.11	5	51	58.62
ECLFINANCE	NJ	09-Jul-2021	949.99	949.00	949.00	938.00	938.00	938.00	943.66	263	2.48	11	263	100.00
ECLFINANCE	NK	09-Jul-2021	999.21	1000.00	1018.85	1000.00	1018.85	1018.85	1000.10	188	1.88	7	188	100.00
ECLFINANCE	NM	09-Jul-2021	1035.88	1035.88	1045.00	1035.88	1045.00	1045.00	1036.08	245	2.54	8	245	100.00
ECLFINANCE	NN	09-Jul-2021	1252.50	1261.00	1262.00	1261.00	1262.00	1261.54	1261.55	220	2.78	3	220	100.00
ECLFINANCE	NO	09-Jul-2021	996.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	225	2.25	6	225	100.00
ECLFINANCE	NP	09-Jul-2021	1015.01	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	2	0.02	1	2	100.00
ECLFINANCE	NR	09-Jul-2021	1001.38	1005.00	1005.00	1004.00	1004.00	1004.00	1004.77	154	1.55	5	154	100.00
ECLFINANCE	NS	09-Jul-2021	1001.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	330	3.40	8	330	100.00
EDELWEISS	EQ	09-Jul-2021	78.60	80.00	86.45	79.20	86.45	86.45	84.30	15505482	13070.77	66047	6270897	40.44
EDUCOMP	BZ	09-Jul-2021	3.40	3.55	3.55	3.40	3.50	3.40	3.47	115597	4.01	101	-	-
EICHERMOT	EQ	09-Jul-2021	2729.30	2740.00	2765.00	2686.05	2706.00	2712.15	2710.86	971880	26346.27	45381	438312	45.10
EIDPARRY	EQ	09-Jul-2021	410.15	412.10	417.70	409.50	414.00	414.70	414.79	750699	3113.79	13483	494563	65.88
EIFFL	SM	09-Jul-2021	88.35	92.75	92.75	92.75	92.75	92.75	92.75	800	0.74	1	800	100.00
EIHAHOTELS	EQ	09-Jul-2021	358.40	360.00	364.00	352.50	358.15	359.20	359.55	14960	53.79	1523	3930	26.27
EIHOTEL	EQ	09-Jul-2021	117.35	117.00	118.45	115.90	118.45	117.80	117.19	373404	437.59	5458	152443	40.83
EIMCOELECO	EQ	09-Jul-2021	486.90	493.90	505.00	483.95	490.00	490.30	494.45	20609	101.90	1504	9590	46.53
EKC	BE	09-Jul-2021	88.50	88.95	89.00	84.75	88.90	88.35	87.60	118319	103.65	1208	-	-
ELECON	EQ	09-Jul-2021	130.25	130.10	133.50	129.20	132.10	132.45	132.11	774958	1023.78	12042	159211	20.54
ELECTCAST	EQ	09-Jul-2021	37.60	37.50	38.90	37.50	38.05	38.15	38.28	568681	217.67	2054	313943	55.21
ELECTHERM	EQ	09-Jul-2021	157.80	159.90	160.00	150.65	153.65	153.00	154.40	60580	93.54	1566	40321	66.56
ELGIEQUIP	EQ	09-Jul-2021	212.25	215.00	218.80	213.10	213.30	213.95	215.61	135610	292.39	5305	60491	44.61
ELGIRUBCO	EQ	09-Jul-2021	36.95	36.95	41.85	36.80	40.95	41.00	40.51	861258	348.88	4856	367426	42.66
EMAMILTD	EQ	09-Jul-2021	549.10	551.65	570.00	550.00	569.00	565.50	564.17	1069639	6034.55	22021	450471	42.11
EMAMIPAP	EQ	09-Jul-2021	199.70	197.70	203.90	192.85	195.00	194.35	196.53	286126	562.32	10154	86516	30.24
EMAMIREAL	EQ	09-Jul-2021	63.70	64.20	64.45	62.50	63.80	63.75	63.55	57662	36.65	1147	36409	63.14
EMBASSY	RR	09-Jul-2021	354.42	354.10	359.90	353.00	358.00	357.80	358.05	461200	1651.32	1705	379200	82.22
EMCO	BZ	09-Jul-2021	2.55	2.65	2.65	2.60	2.65	2.65	2.64	41414	1.09	52	-	-
EMKAY	EQ	09-Jul-2021	96.45	96.95	104.65	94.60	100.30	100.65	101.13	974824	985.85	15948	309691	31.77
EMKAYTOOLS	SM	09-Jul-2021	139.05	146.00	146.00	146.00	146.00	146.00	146.00	600	0.88	1	600	100.00
EMMBI	EQ	09-Jul-2021	101.45	103.30	103.30	100.15	101.70	101.75	101.89	61508	62.67	1582	38687	62.90
ENDURANCE	EQ	09-Jul-2021	1616.70	1624.25	1627.45	1601.50	1612.00	1612.90	1609.46	124801	2008.62	2515	110677	88.68
ENERGYDEV	EQ	09-Jul-2021	12.05	12.05	12.65	12.05	12.65	12.55	12.39	101602	12.59	291	86413	85.05
ENGINERSIN	EQ	09-Jul-2021	79.80	79.80	80.35	79.00	79.30	79.20	79.42	1254241	996.11	6777	661637	52.75
ENIL	EQ	09-Jul-2021	189.55	190.10	190.10	184.05	185.80	185.85	187.62	92418	173.40	4298	40817	44.17
EPL	EQ	09-Jul-2021	270.25	268.00	269.20	264.05	266.50	266.25	266.52	209209	557.59	9139	145977	69.78
EQ30	EQ	09-Jul-2021	387.29	385.05	389.00	380.15	388.85	388.35	387.77	298	1.16	110	174	58.39
EQUITAS	EQ	09-Jul-2021	112.50	113.75	116.50	111.25	115.35	115.20	114.24	12145770	13875.65	84081	2419226	19.92
EQUITASBNK	EQ	09-Jul-2021	64.00	64.40	65.85	62.70	64.95	65.15	64.74	3577969	2316.53	21644	1095436	30.62
ERFLNCDI	N3	09-Jul-2021	950.00	959.00	959.00	959.00	959.00	959.00	959.00	1	0.01	1	1	100.00
ERFLNCDI	N4	09-Jul-2021	970.00	982.80	982.80	982.80	982.80	982.80	982.80	150	1.47	1	150	100.00
ERFLNCDI	N5	09-Jul-2021	912.00	915.00	915.00	915.00	915.00	915.00	915.00	1	0.01	1	1	100.00
ERFLNCDI	N6	09-Jul-2021	925.00	920.00	920.00	920.00	920.00	920.00	920.00	50	0.46	2	50	100.00
ERIS	EQ	09-Jul-2021	743.75	752.95	755.00	741.00	742.80	743.45	748.37	72460	542.27	5579	23110	31.89
EROSMEDIA	EQ	09-Jul-2021	26.45	26.80	27.00	25.90	26.15	26.10	26.44	658545	174.14	2241	441168	66.99
ESABINDIA	EQ	09-Jul-2021	1886.50	1889.00	1915.05	1875.00	1897.55	1895.95	1896.50	6967	132.13	1299	2511	36.04
ESCORTS	EQ	09-Jul-2021	1202.05	1199.00	1209.80	1191.05	1200.60	1200.20	1198.89	537159	6439.93	24629	181689	33.82
ESSARSHPNG	BE	09-Jul-2021	11.10	11.00	11.45	11.00	11.35	11.20	11.24	24199	2.72	181	-	-
ESTER	EQ	09-Jul-2021	147.40	148.35	152.75	146.30	147.20	147.75	149.32	734712	1097.09	13287	302224	41.14
EVEREADY	EQ	09-Jul-2021	314.55	314.90	318.65	311.60	315.00	315.90	314.81	320655	1009.46	3907	247127	77.07
EVERESTIND	EQ	09-Jul-2021	392.45	395.00	399.00	380.75	399.00	395.55	390.33	135714	529.73	4925	58236	42.91
EXCEL	BE	09-Jul-2021	4.00	4.20	4.20	4.00	4.20	4.20	4.18	284336	11.90	412	-	-
EXCELINDUS	EQ	09-Jul-2021	1225.20	1207.00	1238.00	1175.00	1194.00	1186.35	1206.29	41887	505.28	5407	20994	50.12
EXIDEIND	EQ	09-Jul-2021	183.55	183.00	183.75	181.65	182.25	182.05	182.19	1974321	3597.00	23636	1102486	55.84
EXPLEOSOL	EQ	09-Jul-2021	916.30	915.00	938.70	893.60	907.00	912.35	921.37	124958	1151.32	12152	50117	40.11
FACT	EQ	09-Jul-2021	140.50	140.25	141.00	138.10	139.00	138.90	139.65	214867	300.07	3004	56074	26.10
FAIRCHEMOR	EQ	09-Jul-2021	1535.35	1550.00	1558.05	1475.20	1500.05	1500.05	1497.96	33800	506.31	3045	20189	59.73
FCL	EQ	09-Jul-2021	87.20	86.10	89.95	86.10	88.95	88.75	88.26	333152	294.03	3477	133938	40.20
FCONSUMER	EQ	09-Jul-2021	9.15	9.10	9.50	9.10	9.35	9.25	9.33	8423506	785.53	5472	3374490	40.06
FCSSOFT	BE	09-Jul-2021	1.75	1.70	1.80	1.70	1.80	1.80	1.74	8141825	142.00	4152	-	-
FDC	EQ	09-Jul-2021	371.15	371.15	372.90	365.00	366.00	367.20	367.17	209194	768.10	5639	86446	41.32
FEDERALBNK	EQ	09-Jul-2021	86.05	86.05	86.10	85.00	85.55	85.60	85.48	8479435	7247.89	26341	1831348	21.60
FEL	EQ	09-Jul-2021	11.10	11.25	11.40	10.90	11.10	11.05	11.11	1935491	215.03	1644	1162996	60.09
FELDVR	EQ	09-Jul-2021	14.05	14.10	14.45	14.10	14.45	14.35	14.26	24668	3.52	134	13792	55.91
FIEMIND	EQ	09-Jul-2021	761.65	755.25	823.00	753.50	790.00	800.45	790.64	135477	1071.14	7596	44501	32.85
FILATEX	EQ	09-Jul-2021	102.55	102.95	104.65	101.25	102.70	102.70	102.85	594471	611.40	6273	277553	46.69
FILDF2GP	MF	09-Jul-2021	0.55	0.60	0.60	0.60	0.60	0.60	0.60	20	0.00	2	0	0.00
FILDF2GPD	MF	09-Jul-2021	1.81	1.81	1.81	1.81	1.81	1.81	1.81	10	0.00	1	10	100.00
FINCABLES	EQ	09-Jul-2021	512.00	514.45	516.80	509.50	511.50	511.60	511.29	273032	1395.97	6943	165057	60.45
FINEORG	EQ	09-Jul-2021	3046.15	3056.00	3063.95	3021.00	3029.90	3027.65	3037.80	15871	482.13	4651	7200	45.37
FINPIPE	EQ	09-Jul-2021	177.90	178.85	180.40	177.25	180.00	180.05	179.43	585762	1051.05	12574	305083	52.08
FLEXITUFF	BE	09-Jul-2021	24.70	25.80	25.90	24.70	25.90	25.90	25.89	13410	3.47	47	-	-
FLFL	EQ	09-Jul-2021	72.40	74.30	74.30	71.75	73.60	73.10	73.23	204030	149.41	2287	89138	43.69
FLUOROCHEM	EQ	09-Jul-2021	1189.75	1190.00	1223.90	1174.70	1200.00	1202.00	1195.64	62802	750.88	3968	36420	57.99
FMGOETZE	EQ	09-Jul-2021	306.90	305.00	310.80	304.95	308.00	307.30	307.76	99381	305.85	3521	49281	49.59
FMNL	EQ	09-Jul-2021	18.65	18.65	19.45	18.65	18.95	18.90	18.95	30890	5.85	182	17708	57.33
FOCUS	SM	09-Jul-2021	39.10	40.10	41.05	40.10	41.05	41.05	40.71	15000	6.11	5	3000	20.00
FORCEMOT	EQ	09-Jul-2021	1342.30	1353.70	1394.50	1352.15	1384.00	1376.15	1373.75	468882	6441.28	20913	56192	11.98
FORTIS	EQ	09-Jul-2021	239.40	239.10	241.90	236.05	236.90	237.00	238.92	1811802	4328.68	18594	571945	31.57
FOSECOIND	EQ	09-Jul-2021	1524.75	1528.85	1537.30	1515.00	1526.00	1525.40	1526.61	2243	34.24	388	890	39.68
FRETAIL	EQ	09-Jul-2021	62.45	62.85	64.40	62.60	63.90	63.45	63.53	1712049	1087.66	8636	870153	50.83
FSC	BE	09-Jul-2021	90.40	92.55	93.50	89.00	91.50	92.55	92.10	44143	40.66	388	-	-
FSL	EQ	09-Jul-2021	193.80	194.45	196.80	192.00	194.30	194.70	194.53	3585888	6975.55	30999	1300152	36.26
GABRIEL	EQ	09-Jul-2021	126.35	127.00	127.35	124.15	125.80	125.75	125.89	570758	718.51	8351	256890	45.01
GAEL	EQ	09-Jul-2021	186.75	187.65	189.15	183.00	185.40	184.85	186.49	644359	1201.68	8126	211731	32.86
GAIL	EQ	09-Jul-2021	148.70	148.70	149.05	147.00	147.40	147.15	147.75	6845767	10114.57	41640	3341217	48.81
GAL	BE	09-Jul-2021	2.60	2.60	2.65	2.50	2.65	2.60	2.62	291180	7.61	388	-	-
GALAXYSURF	EQ	09-Jul-2021	3145.85	3145.85	3159.95	3110.00	3140.00	3142.25	3134.30	16006	501.68	2533	6638	41.47
GALLANTT	EQ	09-Jul-2021	78.35	78.85	79.65	76.65	78.75	78.65	78.33	94149	73.75	2512	35662	37.88
GALLISPAT	EQ	09-Jul-2021	52.45	52.05	54.35	51.50	53.35	52.85	53.08	97469	51.74	1917	65902	67.61
GAMMNINFRA	EQ	09-Jul-2021	2.70	2.75	2.80	2.75	2.80	2.80	2.79	4165496	116.34	853	2135337	51.26
GANDHITUBE	EQ	09-Jul-2021	437.85	436.95	442.00	434.05	441.80	440.20	438.56	19114	83.83	740	11735	61.39
GANECOS	EQ	09-Jul-2021	510.05	515.00	516.75	503.40	508.90	507.80	507.56	18147	92.11	1428	11759	64.80
GANESHHOUC	BE	09-Jul-2021	103.20	103.20	108.35	99.15	105.35	107.05	103.39	220601	228.09	435	-	-
GANGAFORGE	EQ	09-Jul-2021	99.25	99.55	99.60	97.95	99.05	99.00	98.72	32465	32.05	160	16780	51.69
GANGESSECU	EQ	09-Jul-2021	83.45	84.50	86.35	82.55	83.00	83.65	83.70	15256	12.77	533	6384	41.85
GARFIBRES	EQ	09-Jul-2021	3345.95	3307.75	3644.70	3307.75	3370.00	3390.80	3522.19	194789	6860.85	27549	25323	13.00
GATI	EQ	09-Jul-2021	157.65	157.25	159.50	156.00	157.45	156.95	157.60	532051	838.52	6983	122916	23.10
GAYAHWS	BE	09-Jul-2021	0.95	0.95	0.95	0.90	0.95	0.90	0.91	265547	2.43	339	-	-
GAYAPROJ	EQ	09-Jul-2021	30.20	30.25	30.70	29.30	29.50	29.40	29.89	1221216	365.06	3649	860642	70.47
GDL	BE	09-Jul-2021	288.55	288.00	292.00	282.00	285.00	284.90	286.00	32470	92.86	886	-	-
GEECEE	EQ	09-Jul-2021	159.45	159.45	162.00	157.55	157.55	158.45	159.67	13924	22.23	478	10521	75.56
GEEKAYWIRE	EQ	09-Jul-2021	88.60	90.35	90.35	85.65	88.00	87.95	88.13	47290	41.68	676	29583	62.56
GENCON	EQ	09-Jul-2021	46.35	46.90	47.00	45.65	46.50	46.25	46.36	16673	7.73	208	6236	37.40
GENESYS	EQ	09-Jul-2021	153.15	155.70	155.70	146.75	149.80	147.95	149.90	29929	44.86	754	19014	63.53
GENUSPAPER	EQ	09-Jul-2021	13.25	13.45	13.95	13.35	13.60	13.55	13.69	1622837	222.19	3339	884506	54.50
GENUSPOWER	EQ	09-Jul-2021	72.65	72.55	76.35	71.75	74.40	74.45	74.49	2693676	2006.42	16640	679133	25.21
GEOJITFSL	EQ	09-Jul-2021	81.65	81.70	86.35	81.25	84.45	84.65	84.44	2436114	2057.17	18392	639178	26.24
GEPIL	EQ	09-Jul-2021	342.25	342.25	345.30	338.25	339.20	339.70	340.51	143492	488.60	4229	45663	31.82
GESHIP	EQ	09-Jul-2021	371.60	374.50	374.50	368.55	369.35	369.45	370.85	181416	672.78	6827	105992	58.42
GET&D	EQ	09-Jul-2021	138.55	138.60	146.00	138.50	142.85	142.65	143.49	574900	824.90	8994	91633	15.94
GFLLIMITED	EQ	09-Jul-2021	68.70	68.80	69.20	68.00	68.50	68.30	68.34	89694	61.30	2078	74216	82.74
GHCL	EQ	09-Jul-2021	283.50	288.00	302.40	284.05	291.25	291.95	295.20	1869012	5517.39	34173	417492	22.34
GICHSGFIN	EQ	09-Jul-2021	174.10	173.95	180.00	172.05	175.00	175.75	175.50	723863	1270.37	11545	163883	22.64
GICRE	EQ	09-Jul-2021	196.55	196.10	196.75	194.05	194.50	194.45	194.75	359849	700.80	9820	228525	63.51
GILLANDERS	EQ	09-Jul-2021	55.55	55.90	59.90	54.85	59.90	59.25	58.15	73307	42.63	689	56899	77.62
GILLETTE	EQ	09-Jul-2021	5651.45	5644.90	5656.05	5550.00	5631.00	5617.65	5611.34	4090	229.50	1534	2511	61.39
GINNIFILA	EQ	09-Jul-2021	35.05	35.40	36.40	34.10	35.70	35.65	35.56	299565	106.51	1799	140111	46.77
GIPCL	EQ	09-Jul-2021	85.55	86.85	87.20	85.50	85.65	85.70	86.04	403102	346.83	4420	158949	39.43
GKWLIMITED	EQ	09-Jul-2021	564.70	562.95	575.05	562.95	575.00	567.65	569.14	141	0.80	22	44	31.21
GLAND	EQ	09-Jul-2021	3539.85	3557.50	3678.05	3550.00	3636.00	3635.45	3629.74	341182	12384.03	37548	144652	42.40
GLAXO	EQ	09-Jul-2021	1504.75	1509.70	1509.70	1492.00	1503.00	1496.95	1501.58	47068	706.76	3465	30603	65.02
GLENMARK	EQ	09-Jul-2021	649.20	649.80	667.85	645.25	666.50	665.30	659.63	2062699	13606.19	34400	583725	28.30
GLOBAL	EQ	09-Jul-2021	49.05	49.90	49.90	47.50	48.20	48.45	48.43	16962	8.22	249	11464	67.59
GLOBALVECT	EQ	09-Jul-2021	50.70	50.25	54.65	49.25	53.00	53.20	52.46	61914	32.48	978	33177	53.59
GLOBE	BE	09-Jul-2021	176.75	185.55	185.55	185.55	185.55	185.55	185.55	39336	72.99	32	-	-
GLOBUSSPR	BE	09-Jul-2021	697.85	698.00	719.10	685.00	699.00	699.70	702.32	83425	585.91	2494	-	-
GMBREW	EQ	09-Jul-2021	599.75	599.75	607.60	595.00	597.00	598.85	600.10	24710	148.28	2305	13209	53.46
GMDCLTD	EQ	09-Jul-2021	69.10	69.00	70.60	68.40	69.40	69.50	69.60	996187	693.38	5760	297046	29.82
GMMPFAUDLR	EQ	09-Jul-2021	4672.25	4693.95	4729.00	4652.00	4689.85	4693.65	4698.50	19839	932.14	5354	8270	41.69
GMRINFRA	EQ	09-Jul-2021	32.15	32.05	32.35	31.70	31.90	32.00	32.00	22238792	7116.57	24890	3858333	17.35
GNA	EQ	09-Jul-2021	461.90	464.80	465.15	453.00	456.00	457.05	458.45	70273	322.16	3518	39080	55.61
GNFC	EQ	09-Jul-2021	369.20	369.20	371.50	364.10	364.10	364.95	367.18	311098	1142.28	8206	214201	68.85
GOACARBON	BE	09-Jul-2021	398.60	398.60	406.90	390.30	403.00	403.15	401.26	9339	37.47	322	-	-
GOCLCORP	EQ	09-Jul-2021	269.00	271.20	274.70	264.00	272.00	271.75	268.98	39813	107.09	1802	18549	46.59
GODFRYPHLP	EQ	09-Jul-2021	1006.80	1009.80	1015.85	1000.00	1013.35	1012.65	1007.56	36525	368.01	3171	16639	45.56
GODHA	BE	09-Jul-2021	43.45	43.30	43.30	42.05	42.80	42.80	42.99	1970	0.85	17	-	-
GODREJAGRO	EQ	09-Jul-2021	652.10	658.90	662.00	645.00	649.00	654.05	654.69	216453	1417.10	9043	100225	46.30
GODREJCP	EQ	09-Jul-2021	962.70	963.00	971.95	956.00	965.00	965.65	964.29	1419037	13683.66	41512	754999	53.21
GODREJIND	EQ	09-Jul-2021	549.55	551.95	554.70	543.10	545.00	544.55	546.66	142155	777.10	5625	72278	50.84
GODREJPROP	EQ	09-Jul-2021	1454.65	1454.65	1487.95	1438.20	1481.30	1480.45	1466.40	722075	10588.54	30528	158645	21.97
GOENKA	BZ	09-Jul-2021	1.35	1.35	1.35	1.30	1.35	1.35	1.32	266775	3.52	104	-	-
GOKEX	EQ	09-Jul-2021	175.30	177.00	184.00	175.00	176.50	176.05	179.34	469317	841.69	9955	208607	44.45
GOKUL	EQ	09-Jul-2021	30.90	31.40	31.40	30.45	31.10	30.90	30.93	66737	20.64	725	36692	54.98
GOKULAGRO	EQ	09-Jul-2021	40.40	40.85	41.50	40.05	41.00	40.90	40.81	164509	67.13	1118	114766	69.76
GOLDBEES	EQ	09-Jul-2021	41.74	41.74	41.74	41.43	41.61	41.58	41.55	2942805	1222.65	11299	1981377	67.33
GOLDENTOBC	BE	09-Jul-2021	48.50	47.00	50.00	46.25	47.10	48.10	47.34	10464	4.95	60	-	-
GOLDIAM	EQ	09-Jul-2021	540.05	540.00	570.00	536.90	551.00	551.30	557.89	202333	1128.80	7466	80070	39.57
GOLDSHARE	EQ	09-Jul-2021	41.70	41.75	41.75	41.50	41.65	41.70	41.63	78694	32.76	383	60411	76.77
GOLDTECH	EQ	09-Jul-2021	13.50	13.85	13.85	13.10	13.30	13.15	13.35	21943	2.93	204	15655	71.34
GOODLUCK	EQ	09-Jul-2021	107.85	108.00	109.40	107.40	108.30	108.10	108.31	172542	186.88	4120	77447	44.89
GOODYEAR	EQ	09-Jul-2021	1140.10	1148.45	1148.45	1130.00	1137.00	1133.05	1137.28	42335	481.47	4024	22463	53.06
GPIL	BE	09-Jul-2021	1479.55	1500.00	1503.00	1430.00	1459.00	1451.05	1456.63	40121	584.42	1917	-	-
GPPL	EQ	09-Jul-2021	108.30	109.00	110.85	108.45	109.95	110.00	109.73	652153	715.62	7024	294936	45.22
GPTINFRA	EQ	09-Jul-2021	83.35	82.20	84.00	81.65	81.90	82.05	82.62	32378	26.75	1028	21215	65.52
GRANULES	EQ	09-Jul-2021	342.35	342.00	371.00	340.80	370.45	367.15	358.43	20839081	74693.62	188893	6065844	29.11
GRAPHITE	EQ	09-Jul-2021	636.20	630.00	641.90	630.00	635.00	636.90	635.71	371226	2359.91	13303	158023	42.57
GRASIM	EQ	09-Jul-2021	1475.45	1475.00	1508.00	1461.00	1503.90	1500.15	1483.89	798580	11850.08	33886	315657	39.53
GRAVITA	EQ	09-Jul-2021	139.10	139.90	147.60	137.10	146.85	146.20	143.83	1007023	1448.38	13847	409341	40.65
GREAVESCOT	EQ	09-Jul-2021	166.85	166.90	172.40	164.90	168.10	167.95	168.87	3943011	6658.40	36710	1116101	28.31
GREENLAM	EQ	09-Jul-2021	1320.05	1320.05	1387.70	1302.00	1326.00	1334.45	1339.14	5803	77.71	1328	2937	50.61
GREENPANEL	BE	09-Jul-2021	243.35	241.25	244.80	231.20	241.00	241.35	236.68	179200	424.12	1972	-	-
GREENPLY	EQ	09-Jul-2021	196.85	199.90	199.90	195.60	197.00	196.50	197.07	227944	449.20	3501	104990	46.06
GREENPOWER	EQ	09-Jul-2021	2.95	3.00	3.00	2.95	3.00	3.00	2.98	4304039	128.39	3006	3213529	74.66
GRINDWELL	EQ	09-Jul-2021	1313.55	1314.00	1321.80	1291.00	1305.50	1305.75	1306.20	44177	577.04	5551	14112	31.94
GROBTEA	EQ	09-Jul-2021	1260.70	1279.00	1282.60	1210.00	1212.00	1227.70	1240.49	1684	20.89	284	1065	63.24
GRPLTD	EQ	09-Jul-2021	968.90	982.60	985.00	960.00	979.00	974.05	971.71	977	9.49	206	539	55.17
GRSE	EQ	09-Jul-2021	199.80	199.40	202.45	198.40	199.20	199.75	200.10	150820	301.80	3438	62863	41.68
GSCLCEMENT	EQ	09-Jul-2021	51.70	51.70	53.95	51.20	53.00	53.35	52.47	395439	207.48	3652	202851	51.30
GSFC	EQ	09-Jul-2021	113.75	113.75	113.80	112.25	112.65	112.55	112.77	797140	898.91	10711	462824	58.06
GSPL	EQ	09-Jul-2021	308.25	309.75	320.55	308.70	316.70	316.55	315.71	1101260	3476.73	20910	523979	47.58
GSS	EQ	09-Jul-2021	66.50	67.00	67.40	65.55	66.05	65.95	66.35	76664	50.87	1136	56057	73.12
GTL	EQ	09-Jul-2021	26.65	25.35	27.70	25.35	25.35	25.35	25.96	4466466	1159.48	7879	1869012	41.85
GTLINFRA	EQ	09-Jul-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	2316833	57.92	844	2316833	100.00
GTPL	EQ	09-Jul-2021	178.35	178.50	186.35	175.80	185.20	184.25	181.45	98579	178.87	3536	53496	54.27
GUFICBIO	EQ	09-Jul-2021	191.00	190.50	193.95	186.60	189.00	189.70	190.52	164108	312.66	5249	86300	52.59
GUJALKALI	EQ	09-Jul-2021	440.75	437.65	445.00	437.05	440.10	439.65	441.29	363513	1604.14	7233	122180	33.61
GUJAPOLLO	EQ	09-Jul-2021	228.45	233.70	233.70	225.75	228.55	228.85	229.02	18731	42.90	1266	6559	35.02
GUJGASLTD	EQ	09-Jul-2021	672.30	674.90	681.45	670.70	678.25	679.50	677.30	740875	5017.97	19748	225463	30.43
GUJRAFFIA	BE	09-Jul-2021	71.50	67.95	67.95	67.95	67.95	67.95	67.95	1433	0.97	46	-	-
GULFOILLUB	EQ	09-Jul-2021	683.90	687.00	688.80	680.45	686.00	685.35	685.44	13820	94.73	1097	8619	62.37
GULFPETRO	EQ	09-Jul-2021	64.10	64.70	67.00	64.35	65.40	65.15	65.48	86694	56.77	1205	55132	63.59
GULPOLY	BE	09-Jul-2021	207.70	210.00	210.00	206.00	208.50	207.45	207.63	18767	38.97	356	-	-
HAL	EQ	09-Jul-2021	1147.05	1151.00	1155.00	1110.60	1117.00	1118.55	1133.84	509918	5781.64	27166	219895	43.12
HAPPSTMNDS	EQ	09-Jul-2021	1203.85	1194.00	1220.00	1192.05	1207.80	1209.65	1208.72	1136359	13735.36	41386	320240	28.18
HARRMALAYA	EQ	09-Jul-2021	211.60	210.40	216.70	209.25	211.60	211.05	212.80	229816	489.05	9422	33415	14.54
HATHWAY	EQ	09-Jul-2021	27.50	27.45	28.35	27.25	28.00	28.00	27.95	14044388	3926.11	17647	4735338	33.72
HATSUN	EQ	09-Jul-2021	922.95	917.00	943.00	917.00	936.00	936.10	934.95	49030	458.40	5602	21230	43.30
HAVELLS	EQ	09-Jul-2021	1028.50	1028.00	1028.95	1015.05	1024.60	1023.35	1022.15	761908	7787.88	26666	378428	49.67
HAVISHA	BE	09-Jul-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	15324	0.37	27	-	-
HBANKETF	EQ	09-Jul-2021	352.28	351.27	351.94	348.48	351.00	349.99	350.42	894	3.13	86	676	75.62
HBLPOWER	EQ	09-Jul-2021	54.65	54.75	56.00	53.30	54.15	54.20	54.61	1610971	879.81	9175	435794	27.05
HBSL	EQ	09-Jul-2021	23.50	24.20	24.65	23.50	24.65	24.65	24.37	27278	6.65	236	20435	74.91
HCC	EQ	09-Jul-2021	14.70	14.55	15.10	14.25	14.55	14.55	14.71	7074314	1040.61	6444	3508301	49.59
HCG	EQ	09-Jul-2021	223.95	226.75	249.00	223.45	240.50	239.50	238.27	1106690	2636.95	25612	411027	37.14
HCL-INSYS	EQ	09-Jul-2021	16.80	17.05	17.20	16.60	16.85	16.95	16.88	829592	140.07	2570	469229	56.56
HCLTECH	EQ	09-Jul-2021	976.80	972.00	979.50	966.60	977.95	976.85	974.31	3218471	31357.83	82149	2192438	68.12
HDFC	EQ	09-Jul-2021	2512.05	2504.10	2509.00	2484.85	2499.65	2496.45	2495.92	1348273	33651.84	83362	841393	62.41
HDFC	W3	09-Jul-2021	700.35	695.00	712.00	693.00	693.00	696.80	700.31	15600	109.25	24	12000	76.92
HDFCAMC	EQ	09-Jul-2021	2934.70	2948.55	2948.55	2900.00	2927.95	2920.95	2913.67	138907	4047.29	15849	55526	39.97
HDFCBANK	EQ	09-Jul-2021	1520.45	1512.55	1516.00	1497.50	1504.40	1502.00	1505.44	5347921	80509.53	162723	3376292	63.13
HDFCLIFE	EQ	09-Jul-2021	681.30	680.00	683.95	677.00	682.70	683.25	680.84	2570371	17500.23	82703	1924086	74.86
HDFCMFGETF	EQ	09-Jul-2021	42.78	42.75	42.75	42.51	42.66	42.72	42.71	7174916	3064.08	1395	7052730	98.30
HDFCNIFETF	EQ	09-Jul-2021	167.91	173.27	173.27	166.55	167.89	167.73	167.44	16471	27.58	343	14597	88.62
HDFCSENETF	EQ	09-Jul-2021	567.73	564.05	567.99	561.30	562.95	563.75	564.08	3003	16.94	227	2098	69.86
HDIL	BZ	09-Jul-2021	6.05	6.20	6.20	5.85	6.10	6.05	6.04	339220	20.48	461	-	-
HEG	EQ	09-Jul-2021	2226.90	2200.00	2242.00	2200.00	2225.00	2229.85	2223.80	79815	1774.92	9151	32288	40.45
HEIDELBERG	EQ	09-Jul-2021	258.25	257.90	260.50	256.50	258.50	258.45	258.18	172165	444.50	5815	79510	46.18
HEMIPROP	EQ	09-Jul-2021	147.55	146.95	149.70	145.60	147.00	147.20	147.59	607473	896.55	5369	281630	46.36
HEOFRG1126	MF	09-Jul-2021	11.75	11.56	11.56	11.56	11.56	11.56	11.56	9000	1.04	2	9000	100.00
HERANBA	EQ	09-Jul-2021	722.95	723.00	724.80	713.50	716.25	716.40	718.90	85642	615.68	3635	44713	52.21
HERCULES	EQ	09-Jul-2021	153.55	154.15	164.00	153.00	163.20	162.85	160.16	355686	569.65	9145	175000	49.20
HERITGFOOD	EQ	09-Jul-2021	485.10	483.00	503.00	481.20	491.15	492.50	494.86	286436	1417.46	8906	132531	46.27
HEROMOTOCO	EQ	09-Jul-2021	2900.40	2900.40	2919.65	2876.05	2899.95	2896.80	2892.55	328728	9508.62	30522	154615	47.03
HESTERBIO	EQ	09-Jul-2021	2521.70	2501.10	2545.90	2492.15	2504.55	2510.20	2512.57	7280	182.92	1499	3222	44.26
HEXATRADEX	EQ	09-Jul-2021	151.45	154.00	159.00	152.00	159.00	159.00	157.52	55120	86.82	279	50625	91.85
HFCL	BE	09-Jul-2021	84.75	83.00	88.95	82.00	88.95	88.95	86.51	8797253	7610.10	27003	-	-
HGINFRA	EQ	09-Jul-2021	499.10	495.25	511.25	485.10	488.00	495.45	495.78	1630054	8081.47	44241	319880	19.62
HGS	BE	09-Jul-2021	2419.00	2419.00	2539.95	2419.00	2539.95	2539.95	2504.99	31342	785.11	1456	-	-
HIKAL	EQ	09-Jul-2021	511.60	510.80	516.50	508.00	513.00	512.95	511.63	180217	922.05	7416	85767	47.59
HIL	EQ	09-Jul-2021	4440.85	4470.00	4499.00	4393.05	4450.00	4437.55	4437.42	8531	378.56	1697	5868	68.78
HILTON	BE	09-Jul-2021	11.75	11.35	12.25	11.35	11.70	11.70	11.78	19064	2.25	42	-	-
HIMATSEIDE	EQ	09-Jul-2021	186.50	186.00	193.00	182.00	190.70	189.55	189.36	168751	319.54	4622	72320	42.86
HINDALCO	EQ	09-Jul-2021	383.10	383.00	391.40	382.10	391.00	390.05	386.77	7375406	28525.81	72978	1732770	23.49
HINDCOMPOS	EQ	09-Jul-2021	331.70	339.50	340.00	328.05	328.20	330.75	334.43	9815	32.82	668	7145	72.80
HINDCON	EQ	09-Jul-2021	48.20	50.60	50.60	48.30	50.60	50.60	50.17	264958	132.94	652	200542	75.69
HINDCOPPER	EQ	09-Jul-2021	145.95	144.25	148.30	144.20	145.00	146.00	146.39	2002250	2931.05	13438	530389	26.49
HINDMOTORS	EQ	09-Jul-2021	8.85	8.95	8.95	8.60	8.75	8.75	8.73	134084	11.70	504	93589	69.80
HINDNATGLS	BE	09-Jul-2021	47.95	47.90	50.30	47.15	50.30	50.10	48.93	80998	39.63	229	-	-
HINDOILEXP	EQ	09-Jul-2021	116.25	115.55	117.40	114.20	114.85	114.85	115.42	710697	820.30	6210	300008	42.21
HINDPETRO	EQ	09-Jul-2021	283.85	284.10	285.00	278.05	279.25	278.95	280.44	2929033	8214.25	34462	990107	33.80
HINDUNILVR	EQ	09-Jul-2021	2447.55	2440.00	2464.50	2438.45	2450.00	2451.45	2452.87	538094	13198.74	51030	245677	45.66
HINDZINC	EQ	09-Jul-2021	331.45	331.00	334.90	331.00	331.95	331.95	332.53	464272	1543.82	7577	182707	39.35
HIRECT	EQ	09-Jul-2021	156.45	156.60	162.70	156.60	160.50	160.50	160.63	37363	60.02	710	17394	46.55
HISARMETAL	EQ	09-Jul-2021	141.65	141.85	144.75	139.05	144.30	143.75	141.35	53052	74.99	2173	22411	42.24
HITECH	EQ	09-Jul-2021	468.25	475.00	505.55	461.00	492.00	492.05	490.32	231590	1135.52	8969	67923	29.33
HITECHCORP	EQ	09-Jul-2021	229.20	228.05	235.15	224.05	228.00	225.95	227.69	11140	25.36	372	7925	71.14
HITECHGEAR	EQ	09-Jul-2021	300.55	304.50	305.85	294.00	294.00	295.40	297.50	16139	48.01	1089	11775	72.96
HLEGLAS	EQ	09-Jul-2021	3530.25	3511.00	3630.00	3511.00	3593.00	3586.85	3588.23	4177	149.88	1244	3200	76.61
HLVLTD	EQ	09-Jul-2021	10.20	10.25	10.35	10.05	10.20	10.20	10.15	262846	26.69	511	169956	64.66
HMT	BZ	09-Jul-2021	35.90	36.40	37.00	34.20	36.00	36.25	35.76	47193	16.88	276	-	-
HMVL	EQ	09-Jul-2021	87.95	87.15	88.05	86.45	87.25	86.70	87.17	350675	305.67	3238	263765	75.22
HNDFDS	BE	09-Jul-2021	2001.35	1986.00	2020.00	1986.00	2010.00	2005.95	2004.30	2397	48.04	402	-	-
HNGSNGBEES	EQ	09-Jul-2021	357.53	358.70	360.00	354.52	355.85	355.86	356.11	2530	9.01	277	2261	89.37
HOMEFIRST	EQ	09-Jul-2021	574.00	577.80	623.30	570.10	605.00	599.65	606.28	1204107	7300.20	53512	376395	31.26
HONAUT	EQ	09-Jul-2021	42162.20	42175.00	42387.60	41943.25	42317.00	42314.00	42180.66	6500	2741.74	1563	5288	81.35
HONDAPOWER	EQ	09-Jul-2021	1204.90	1218.00	1229.00	1203.95	1210.00	1216.05	1214.89	3867	46.98	744	1926	49.81
HOVS	EQ	09-Jul-2021	53.40	54.40	56.05	52.25	56.05	55.50	54.97	43406	23.86	372	28743	66.22
HPL	EQ	09-Jul-2021	79.90	82.90	83.85	81.50	83.85	83.85	83.10	433955	360.60	2563	341463	78.69
HSCL	EQ	09-Jul-2021	54.80	54.70	55.35	54.40	54.90	54.85	54.86	4160837	2282.52	14269	1063312	25.56
HSIL	EQ	09-Jul-2021	248.15	246.05	247.25	236.00	240.25	242.15	243.86	176446	430.29	5463	63782	36.15
HTMEDIA	EQ	09-Jul-2021	26.95	26.70	27.40	26.30	26.85	26.60	26.75	436834	116.84	2145	313122	71.68
HUBTOWN	BE	09-Jul-2021	24.90	24.50	25.00	23.85	24.90	24.70	24.36	24687	6.01	117	-	-
HUDCO	EQ	09-Jul-2021	52.45	52.45	52.65	51.70	51.80	51.90	52.17	1718405	896.52	5418	711835	41.42
HUDCO	N2	09-Jul-2021	1214.00	1217.25	1219.00	1216.80	1216.90	1216.90	1217.42	2125	25.87	38	1075	50.59
HUDCO	N3	09-Jul-2021	1049.93	1049.93	1050.10	1049.93	1050.00	1050.00	1050.00	477	5.01	5	477	100.00
HUDCO	N5	09-Jul-2021	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	300	3.59	4	300	100.00
HUDCO	N8	09-Jul-2021	1250.00	1236.01	1242.00	1233.00	1240.00	1240.00	1238.70	89	1.10	13	75	84.27
HUDCO	ND	09-Jul-2021	1308.07	1320.00	1320.00	1300.00	1300.00	1301.35	1301.97	1740	22.65	25	1639	94.20
HUDCO	NE	09-Jul-2021	1447.96	1445.00	1445.00	1440.10	1445.00	1445.00	1443.58	60	0.87	9	55	91.67
HUHTAMAKI	EQ	09-Jul-2021	299.50	300.00	303.00	297.00	300.00	300.50	300.69	120131	361.23	2995	62582	52.09
IBMFNIFTY	EQ	09-Jul-2021	157.66	156.10	158.00	156.10	157.00	157.00	157.24	272	0.43	38	233	85.66
IBREALEST	EQ	09-Jul-2021	117.25	117.35	121.00	116.20	119.90	120.20	119.10	14563869	17345.27	54926	3221133	22.12
IBUCCREDIT	N4	09-Jul-2021	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	66	0.83	1	66	100.00
IBUCCREDIT	N6	09-Jul-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	76	0.81	3	76	100.00
IBUCCREDIT	N9	09-Jul-2021	1001.16	1002.00	1002.50	1002.00	1002.50	1002.50	1002.15	160	1.60	5	160	100.00
IBUCCREDIT	ND	09-Jul-2021	965.80	965.80	965.80	965.80	965.80	965.80	965.80	5	0.05	1	5	100.00
IBULHSGFIN	EQ	09-Jul-2021	261.65	260.65	271.60	260.40	270.90	269.45	265.85	10767101	28624.11	80789	2488425	23.11
IBULHSGFIN	N6	09-Jul-2021	1050.20	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	5	0.05	1	5	100.00
IBULHSGFIN	NA	09-Jul-2021	998.99	973.10	973.10	973.00	973.00	973.03	973.03	100	0.97	3	100	100.00
ICDSLTD	BE	09-Jul-2021	19.00	19.95	19.95	19.95	19.95	19.95	19.95	697	0.14	2	-	-
ICEMAKE	EQ	09-Jul-2021	89.50	92.90	95.45	90.05	92.00	91.85	92.79	220098	204.23	2326	103590	47.07
ICICI500	EQ	09-Jul-2021	223.45	223.00	224.97	222.00	223.20	223.00	223.13	1219	2.72	179	834	68.42
ICICIALPLV	EQ	09-Jul-2021	159.20	160.89	162.00	159.00	159.50	159.49	159.90	9579	15.32	225	7499	78.29
ICICIB22	EQ	09-Jul-2021	39.76	39.36	39.94	39.36	39.80	39.78	39.70	220998	87.73	2270	188959	85.50
ICICIBANK	EQ	09-Jul-2021	641.90	639.50	641.15	633.80	638.95	638.55	637.77	7069698	45088.07	141560	2986655	42.25
ICICIBANKN	EQ	09-Jul-2021	351.13	359.60	359.60	347.66	350.00	350.03	349.65	12753	44.59	161	9257	72.59
ICICIBANKP	EQ	09-Jul-2021	182.61	183.00	183.00	180.11	181.50	181.51	181.25	4207	7.63	139	1984	47.16
ICICIGI	EQ	09-Jul-2021	1569.20	1576.60	1576.65	1555.65	1574.85	1568.60	1565.31	244062	3820.33	26401	142272	58.29
ICICIGOLD	EQ	09-Jul-2021	42.72	40.88	42.68	40.88	42.50	42.46	42.43	817652	346.95	1339	558137	68.26
ICICILIQ	EQ	09-Jul-2021	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	45208	452.08	43	30752	68.02
ICICILOVOL	EQ	09-Jul-2021	129.50	131.47	131.47	127.50	129.75	129.28	129.57	53651	69.51	1002	48366	90.15
ICICIM150	EQ	09-Jul-2021	103.83	104.74	104.74	103.00	104.35	104.35	104.14	3466	3.61	246	3013	86.93
ICICIMCAP	EQ	09-Jul-2021	94.74	95.98	95.98	94.00	94.00	94.20	94.75	37705	35.73	406	13716	36.38
ICICINF100	EQ	09-Jul-2021	172.84	170.00	178.00	170.00	172.75	172.80	173.33	8268	14.33	319	5841	70.65
ICICINIFTY	EQ	09-Jul-2021	168.37	168.99	168.99	167.50	168.10	168.12	167.95	91889	154.33	3550	70284	76.49
ICICINV20	EQ	09-Jul-2021	84.23	84.79	84.79	83.50	84.24	84.14	84.08	16546	13.91	1258	14323	86.56
ICICINXT50	EQ	09-Jul-2021	39.52	44.70	44.70	39.21	39.60	39.69	39.66	29194	11.58	577	23521	80.57
ICICIPHARM	EQ	09-Jul-2021	87.89	87.82	88.55	87.80	88.55	88.54	88.24	16859	14.88	123	15366	91.14
ICICIPRULI	EQ	09-Jul-2021	621.10	622.00	622.70	609.10	612.80	613.35	613.34	1547983	9494.42	36255	806276	52.09
ICICISENSX	EQ	09-Jul-2021	570.45	574.98	574.98	565.50	568.40	568.36	567.46	875	4.97	109	575	65.71
ICICITECH	EQ	09-Jul-2021	290.15	294.00	294.00	286.95	288.50	289.31	289.81	3783	10.96	152	1885	49.83
ICIL	EQ	09-Jul-2021	183.30	183.90	184.65	180.30	184.00	183.40	182.91	393444	719.67	7525	168932	42.94
ICRA	EQ	09-Jul-2021	3447.15	3450.00	3461.15	3405.00	3460.00	3453.85	3447.21	6006	207.04	1203	3519	58.59
IDBI	EQ	09-Jul-2021	37.60	37.55	39.35	37.40	38.80	38.80	38.67	34169349	13213.91	42442	8080512	23.65
IDBIGOLD	EQ	09-Jul-2021	4435.00	4435.00	4440.00	4390.00	4419.95	4419.95	4424.83	184	8.14	26	165	89.67
IDEA	EQ	09-Jul-2021	8.80	8.80	9.30	8.75	9.05	9.05	8.99	179039654	16103.63	134624	50384917	28.14
IDFC	EQ	09-Jul-2021	52.85	53.10	53.55	52.00	53.10	53.00	52.74	3718281	1960.93	8529	1713791	46.09
IDFCFIRSTB	EQ	09-Jul-2021	53.20	53.20	54.00	52.55	53.75	53.75	53.20	27549328	14656.33	61643	9259055	33.61
IDFCFIRSTB	NA	09-Jul-2021	11425.00	11400.00	11400.00	11400.00	11400.00	11400.00	11400.00	8	0.91	1	8	100.00
IDFCFIRSTB	NB	09-Jul-2021	5157.00	5157.00	5157.00	5157.00	5157.00	5157.00	5157.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	09-Jul-2021	10900.10	10900.10	10901.51	10900.10	10901.51	10901.51	10900.85	30	3.27	11	30	100.00
IDFCFIRSTB	ND	09-Jul-2021	5122.00	5135.00	5135.00	5135.00	5135.00	5135.00	5135.00	2	0.10	1	2	100.00
IDFNIFTYET	EQ	09-Jul-2021	165.06	164.95	166.00	164.73	164.75	164.88	165.08	203	0.34	20	201	99.01
IEX	EQ	09-Jul-2021	395.35	397.00	401.00	392.15	397.05	396.90	397.10	1007302	3999.95	23339	404934	40.20
IFBAGRO	EQ	09-Jul-2021	605.60	605.00	620.25	602.55	609.35	608.35	611.23	19309	118.02	1908	7996	41.41
IFBIND	EQ	09-Jul-2021	1081.45	1073.00	1080.00	1048.05	1055.00	1061.70	1064.04	27584	293.50	3042	11231	40.72
IFCI	EQ	09-Jul-2021	14.45	14.60	14.85	14.30	14.55	14.65	14.59	4047325	590.36	10833	1646702	40.69
IFCI	NH	09-Jul-2021	1098.00	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	1	0.01	1	1	100.00
IFCI	NL	09-Jul-2021	1064.80	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	13	0.14	2	13	100.00
IFGLEXPOR	EQ	09-Jul-2021	410.40	410.00	420.95	409.95	420.00	418.85	416.70	59375	247.42	3085	36831	62.03
IGARASHI	EQ	09-Jul-2021	533.45	537.65	560.95	526.45	551.15	554.00	545.65	339827	1854.26	14718	119182	35.07
IGL	EQ	09-Jul-2021	578.85	580.00	581.75	568.60	571.55	570.05	573.26	2079011	11918.11	42477	592055	28.48
IGPL	EQ	09-Jul-2021	645.15	654.50	676.85	638.80	663.00	662.50	659.26	196153	1293.17	12062	60346	30.76
IIFCL	N4	09-Jul-2021	1421.49	1434.80	1434.80	1412.00	1415.00	1415.00	1418.91	286	4.06	12	226	79.02
IIFL	BE	09-Jul-2021	256.45	256.45	262.40	250.00	261.00	259.65	258.12	260156	671.51	1979	-	-
IIFL	N4	09-Jul-2021	1015.05	1015.15	1018.00	1011.95	1016.94	1015.84	1013.91	2386	24.19	27	2176	91.20
IIFL	N5	09-Jul-2021	1043.01	1056.75	1056.75	1056.00	1056.00	1056.00	1056.66	400	4.23	7	400	100.00
IIFL	N6	09-Jul-2021	1029.99	1010.00	1010.00	999.99	1000.00	1000.00	1000.58	7635	76.39	55	7229	94.68
IIFL	N9	09-Jul-2021	998.41	1000.11	1000.11	998.65	998.65	998.66	998.89	700	6.99	7	600	85.71
IIFL	NC	09-Jul-2021	1039.00	1020.00	1024.85	1011.30	1020.00	1017.80	1020.04	2333	23.80	15	2313	99.14
IIFL	NE	09-Jul-2021	993.05	997.00	997.00	990.00	990.00	991.23	994.52	6025	59.92	35	6025	100.00
IIFL	NF	09-Jul-2021	995.40	995.40	997.00	993.00	997.00	996.00	994.40	6844	68.06	83	6534	95.47
IIFL	NG	09-Jul-2021	995.00	986.10	990.00	975.45	990.00	990.00	985.66	142	1.40	14	137	96.48
IIFLSEC	EQ	09-Jul-2021	97.20	94.95	106.00	94.90	100.30	101.40	101.73	12771404	12992.89	73254	2588647	20.27
IIFLWAM	EQ	09-Jul-2021	1229.75	1240.00	1260.00	1195.05	1208.95	1211.55	1230.21	43053	529.64	4069	13010	30.22
IITL	EQ	09-Jul-2021	68.45	70.80	70.80	65.50	66.50	66.90	67.59	11826	7.99	286	7557	63.90
IL&FSENGG	BZ	09-Jul-2021	6.40	6.10	6.10	6.10	6.10	6.10	6.10	110901	6.76	88	-	-
IL&FSTRANS	BZ	09-Jul-2021	4.30	4.50	4.50	4.40	4.50	4.50	4.50	237074	10.66	226	-	-
IMAGICAA	BE	09-Jul-2021	8.05	8.00	8.20	7.95	8.00	8.00	8.03	94719	7.61	164	-	-
IMFA	EQ	09-Jul-2021	594.80	594.80	615.00	590.75	609.00	609.80	607.05	53102	322.35	4442	23202	43.69
IMPAL	EQ	09-Jul-2021	769.50	764.10	776.95	764.10	772.00	770.55	772.00	2590	19.99	245	1799	69.46
INCREDIBLE	EQ	09-Jul-2021	39.80	39.15	40.60	39.15	39.30	39.40	39.66	40753	16.16	899	23907	58.66
INDBANK	EQ	09-Jul-2021	21.90	22.00	23.55	21.55	23.00	22.90	22.73	331598	75.38	1592	223194	67.31
INDHOTEL	EQ	09-Jul-2021	150.50	149.80	152.50	147.20	148.35	148.00	149.45	3987607	5959.47	32598	1285208	32.23
INDIACEM	EQ	09-Jul-2021	193.50	193.50	194.70	191.60	193.50	193.00	193.16	920062	1777.20	8431	244378	26.56
INDIAGLYCO	EQ	09-Jul-2021	701.40	704.40	729.35	701.40	707.95	707.90	714.93	581019	4153.88	18667	116013	19.97
INDIAMART	EQ	09-Jul-2021	7321.00	7321.00	7498.00	7245.20	7405.00	7379.20	7400.85	98790	7311.30	17861	33903	34.32
INDIANB	EQ	09-Jul-2021	135.65	135.65	137.80	135.25	135.95	136.00	136.40	2589032	3531.43	26745	1201763	46.42
INDIANCARD	EQ	09-Jul-2021	167.35	165.05	172.00	165.05	169.95	170.10	168.84	5233	8.84	170	3888	74.30
INDIANHUME	EQ	09-Jul-2021	225.25	227.50	229.60	224.85	225.20	225.95	226.76	64622	146.53	3167	28729	44.46
INDIGO	EQ	09-Jul-2021	1821.95	1821.80	1838.00	1802.10	1810.80	1809.30	1818.24	482765	8777.81	23369	105255	21.80
INDIGOPNTS	EQ	09-Jul-2021	2557.60	2550.00	2559.95	2515.55	2520.00	2518.95	2527.91	14658	370.54	2700	10049	68.56
INDIGRID	IV	09-Jul-2021	133.59	133.50	133.80	133.35	133.65	133.65	133.59	173502	231.78	67	170100	98.04
INDIGRID	NJ	09-Jul-2021	1044.39	1047.50	1047.50	1042.01	1042.11	1042.46	1046.35	3125	32.70	33	2940	94.08
INDIGRID	NL	09-Jul-2021	1043.00	1043.01	1043.01	1043.01	1043.01	1043.01	1043.01	10	0.10	1	10	100.00
INDLMETER	EQ	09-Jul-2021	15.70	15.15	16.45	14.95	16.45	16.45	16.13	557227	89.87	1616	331922	59.57
INDNIPPON	EQ	09-Jul-2021	379.50	385.00	386.35	375.50	376.15	377.60	378.67	32320	122.39	2042	18011	55.73
INDOCO	EQ	09-Jul-2021	457.20	461.25	474.00	454.05	460.30	462.55	467.34	442401	2067.52	13372	103655	23.43
INDORAMA	BE	09-Jul-2021	54.70	54.00	55.45	53.00	53.90	53.80	53.73	66794	35.89	367	-	-
INDOSOLAR	BZ	09-Jul-2021	3.10	2.95	3.10	2.95	3.10	3.05	2.97	937598	27.82	828	-	-
INDOSTAR	EQ	09-Jul-2021	338.45	340.00	343.90	335.55	343.90	339.05	338.91	47694	161.64	1841	32373	67.88
INDOTECH	EQ	09-Jul-2021	238.80	238.05	250.70	238.00	250.70	250.70	246.55	51584	127.18	886	38741	75.10
INDOTHAI	BE	09-Jul-2021	53.85	54.50	55.20	53.00	55.00	54.70	54.58	8416	4.59	34	-	-
INDOWIND	EQ	09-Jul-2021	7.85	7.55	8.20	7.55	8.20	8.20	8.08	790688	63.86	1115	420918	53.23
INDRAMEDCO	EQ	09-Jul-2021	82.25	84.40	86.85	83.10	83.90	83.75	84.80	1379144	1169.58	11263	391638	28.40
INDSWFTLAB	EQ	09-Jul-2021	97.25	97.70	102.70	96.50	99.45	99.55	99.87	821661	820.60	14549	129064	15.71
INDTERRAIN	EQ	09-Jul-2021	42.20	42.20	44.95	41.30	44.25	44.05	43.70	583444	254.96	2207	434010	74.39
INDUSINDBK	EQ	09-Jul-2021	1045.45	1040.00	1048.60	1026.20	1038.75	1039.95	1039.03	3625932	37674.36	69073	1115561	30.77
INDUSTOWER	EQ	09-Jul-2021	239.85	240.30	242.80	237.70	241.25	241.50	240.30	2013028	4837.30	23499	794346	39.46
INEOSSTYRO	EQ	09-Jul-2021	1483.40	1480.00	1524.00	1476.90	1499.50	1495.65	1505.18	33430	503.18	3609	14931	44.66
INFIBEAM	EQ	09-Jul-2021	52.90	52.60	53.40	50.00	51.00	50.90	51.43	10471801	5385.94	24799	5952654	56.84
INFOBEAN	BE	09-Jul-2021	410.75	429.90	429.90	395.00	400.00	400.05	401.73	35407	142.24	1217	-	-
INFOMEDIA	BE	09-Jul-2021	3.80	3.80	3.80	3.65	3.70	3.70	3.79	5946	0.23	6	-	-
INFRABEES	EQ	09-Jul-2021	451.00	450.00	453.00	447.25	452.39	452.31	449.25	1316	5.91	97	1199	91.11
INFY	EQ	09-Jul-2021	1560.75	1556.00	1569.90	1551.00	1564.90	1562.90	1562.12	3436594	53683.62	125788	1653066	48.10
INGERRAND	EQ	09-Jul-2021	962.90	980.00	980.00	962.75	972.20	972.05	970.19	15541	150.78	2081	6428	41.36
INNOVATIVE	SM	09-Jul-2021	16.95	17.75	17.75	17.75	17.75	17.75	17.75	15000	2.66	5	15000	100.00
INOXLEISUR	EQ	09-Jul-2021	312.45	314.00	319.00	309.05	316.50	316.10	313.82	191605	601.30	5454	57476	30.00
INOXWIND	EQ	09-Jul-2021	90.60	93.00	94.15	91.00	92.00	92.60	92.56	248550	230.05	3594	145154	58.40
INSECTICID	EQ	09-Jul-2021	731.85	735.00	774.95	732.20	754.50	750.80	758.22	139634	1058.74	8544	45362	32.49
INSPIRISYS	EQ	09-Jul-2021	58.45	60.35	61.35	59.10	61.35	61.35	60.65	42303	25.66	408	34632	81.87
INTELLECT	EQ	09-Jul-2021	703.50	705.00	722.90	703.40	714.95	712.70	714.07	144417	1031.24	6977	78477	54.34
INTENTECH	EQ	09-Jul-2021	70.90	72.45	72.75	70.20	70.70	70.95	71.32	50746	36.19	790	27959	55.10
INVENTURE	EQ	09-Jul-2021	3.65	3.65	3.90	3.60	3.85	3.85	3.77	5198557	195.78	3137	2613578	50.28
IOB	EQ	09-Jul-2021	26.35	26.30	26.35	25.85	26.20	26.15	26.10	10059968	2625.28	14807	2572609	25.57
IOC	EQ	09-Jul-2021	107.55	107.55	107.60	106.55	107.35	107.30	107.10	7282932	7800.17	44404	3379833	46.41
IOLCP	EQ	09-Jul-2021	641.40	642.00	662.75	632.80	651.25	654.15	649.82	635619	4130.40	20814	144314	22.70
IPCALAB	EQ	09-Jul-2021	2108.65	2100.00	2125.00	2081.00	2083.25	2089.55	2109.43	99879	2106.88	8695	72974	73.06
IPL	EQ	09-Jul-2021	333.50	333.00	346.80	330.10	345.70	344.35	340.60	2920525	9947.44	48438	944503	32.34
IRB	EQ	09-Jul-2021	165.05	165.60	179.90	165.10	177.50	178.05	173.44	12432832	21564.08	77830	2688268	21.62
IRBINVIT	IV	09-Jul-2021	55.33	55.60	56.50	55.45	55.60	55.60	55.65	270000	150.24	105	250000	92.59
IRCON	EQ	09-Jul-2021	46.60	46.60	46.85	46.40	46.70	46.65	46.62	1184248	552.09	5665	673604	56.88
IRCTC	EQ	09-Jul-2021	2193.90	2193.90	2224.00	2168.45	2208.00	2209.25	2200.40	1483111	32634.36	65673	180718	12.19
IREDA	N5	09-Jul-2021	1487.60	1487.50	1487.50	1301.11	1469.99	1469.99	1313.64	216	2.84	4	211	97.69
IRFC	EQ	09-Jul-2021	23.80	23.85	23.90	23.65	23.75	23.70	23.77	8652360	2056.83	19382	3931643	45.44
IRFC	N1	09-Jul-2021	1080.00	1080.01	1080.01	1080.01	1080.01	1080.01	1080.01	100	1.08	1	100	100.00
IRFC	N2	09-Jul-2021	1235.10	1235.31	1238.50	1235.05	1236.00	1236.20	1235.66	198	2.45	9	168	84.85
IRFC	N3	09-Jul-2021	1101.50	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
IRFC	N4	09-Jul-2021	1198.40	1201.20	1201.20	1201.20	1201.20	1201.20	1201.20	50	0.60	1	50	100.00
IRFC	N7	09-Jul-2021	1140.00	1140.00	1241.41	1140.00	1241.31	1241.31	1141.20	506	5.77	5	505	99.80
IRFC	N9	09-Jul-2021	1139.99	1139.99	1203.80	1139.99	1201.90	1201.90	1177.24	502	5.91	6	501	99.80
IRFC	NC	09-Jul-2021	1400.00	1268.60	1268.60	1268.60	1268.60	1268.60	1268.60	150	1.90	1	150	100.00
IRFC	ND	09-Jul-2021	1130.00	1149.90	1149.90	1149.90	1149.90	1149.90	1149.90	310	3.56	1	310	100.00
IRFC	NE	09-Jul-2021	1297.62	1303.50	1303.50	1303.50	1303.50	1303.50	1303.50	100	1.30	1	100	100.00
IRFC	NI	09-Jul-2021	1144.70	1144.50	1152.00	1144.50	1152.00	1152.00	1149.50	30	0.34	3	20	66.67
IRFC	NJ	09-Jul-2021	1250.00	1245.00	1250.02	1245.00	1246.50	1249.06	1248.80	2091	26.11	21	1891	90.44
IRFC	NO	09-Jul-2021	1267.00	1266.03	1266.03	1260.01	1265.00	1263.37	1263.38	2200	27.79	34	2000	90.91
IRISDOREME	EQ	09-Jul-2021	140.15	135.70	152.00	135.70	150.50	149.35	146.55	21851	32.02	550	11352	51.95
ISEC	EQ	09-Jul-2021	706.70	708.70	721.85	695.40	716.10	714.95	708.15	509067	3604.97	16880	142245	27.94
ISFT	EQ	09-Jul-2021	104.35	105.60	108.50	102.80	108.00	107.70	105.58	50155	52.95	766	36280	72.34
ISGEC	EQ	09-Jul-2021	823.50	829.70	834.00	809.75	810.55	812.20	819.34	220304	1805.05	11949	95901	43.53
ISMTLTD	BE	09-Jul-2021	26.60	25.30	27.90	25.30	27.90	27.90	26.60	399442	106.26	550	-	-
ITC	EQ	09-Jul-2021	202.00	202.00	202.35	200.90	201.45	201.35	201.63	11834045	23860.52	95596	6495070	54.88
ITDC	EQ	09-Jul-2021	399.00	396.15	403.20	394.00	397.10	397.60	399.11	25609	102.21	1588	9108	35.57
ITDCEM	EQ	09-Jul-2021	87.25	87.25	88.45	86.25	87.35	87.50	87.37	622751	544.11	6825	196536	31.56
ITI	EQ	09-Jul-2021	128.75	128.90	131.20	127.50	128.70	129.10	129.43	762627	987.09	7277	128332	16.83
IVC	BE	09-Jul-2021	6.45	6.45	6.55	6.20	6.30	6.30	6.34	269138	17.06	363	-	-
IVP	EQ	09-Jul-2021	130.05	130.75	133.70	130.75	131.40	132.10	132.03	4878	6.44	228	3169	64.97
IVZINGOLD	EQ	09-Jul-2021	4354.85	4333.00	4362.00	4300.00	4327.00	4324.65	4319.87	38	1.64	17	30	78.95
IVZINNIFTY	EQ	09-Jul-2021	1717.40	1708.95	1708.95	1698.45	1698.45	1698.45	1703.70	2	0.03	2	0	0.00
IWEL	BE	09-Jul-2021	577.50	606.35	606.35	606.35	606.35	606.35	606.35	3373	20.45	67	-	-
IZMO	EQ	09-Jul-2021	82.25	81.55	84.90	81.55	83.90	83.40	83.42	39302	32.79	666	21889	55.69
J&KBANK	EQ	09-Jul-2021	39.15	39.20	40.10	38.60	39.50	39.20	39.18	3029222	1186.86	7834	942506	31.11
JAGRAN	EQ	09-Jul-2021	64.80	65.15	66.80	64.55	65.25	65.50	65.53	444648	291.40	3744	130671	29.39
JAGSNPHARM	EQ	09-Jul-2021	153.35	155.00	184.00	153.35	184.00	184.00	175.62	1671347	2935.27	17716	623046	37.28
JAIBALAJI	EQ	09-Jul-2021	51.90	52.95	54.45	52.50	54.30	54.45	54.04	285234	154.13	1621	234787	82.31
JAICORPLTD	EQ	09-Jul-2021	151.50	151.40	153.40	150.25	151.35	151.70	151.90	790532	1200.82	6911	149145	18.87
JAINSTUDIO	BZ	09-Jul-2021	2.85	2.85	2.85	2.85	2.85	2.85	2.85	2000	0.06	5	-	-
JAKHARIA	SM	09-Jul-2021	180.00	175.00	175.00	175.00	175.00	175.00	175.00	800	1.40	1	800	100.00
JAMNAAUTO	EQ	09-Jul-2021	85.15	85.80	85.80	84.00	84.75	84.50	84.56	275907	233.30	3455	143982	52.18
JASH	EQ	09-Jul-2021	577.10	577.30	611.00	571.20	592.15	597.10	591.05	50625	299.22	1141	26285	51.92
JAYAGROGN	EQ	09-Jul-2021	209.20	209.00	211.75	205.25	210.00	209.00	209.48	18021	37.75	963	8103	44.96
JAYBARMARU	EQ	09-Jul-2021	210.90	211.05	213.15	209.15	211.00	210.85	210.96	30884	65.15	2185	16343	52.92
JAYNECOIND	BE	09-Jul-2021	25.85	25.30	26.20	24.60	25.75	25.50	25.28	366170	92.57	931	-	-
JAYSREETEA	EQ	09-Jul-2021	119.35	119.50	123.90	118.00	120.00	120.65	121.32	881141	1069.00	14733	230233	26.13
JBCHEPHARM	EQ	09-Jul-2021	1813.30	1807.00	1844.00	1799.20	1806.00	1812.75	1818.54	114910	2089.68	15336	49366	42.96
JBFIND	BE	09-Jul-2021	41.20	39.15	39.15	39.15	39.15	39.15	39.15	23303	9.12	144	-	-
JBMA	EQ	09-Jul-2021	433.25	432.00	443.65	432.00	435.00	435.55	437.42	17451	76.33	1448	6647	38.09
JCHAC	EQ	09-Jul-2021	2229.80	2240.90	2243.00	2225.00	2229.00	2228.20	2232.11	6406	142.99	997	3910	61.04
JETAIRWAYS	BZ	09-Jul-2021	97.90	93.05	93.05	93.05	93.05	93.05	93.05	143567	133.59	1718	-	-
JHS	EQ	09-Jul-2021	23.70	23.70	26.05	23.30	25.60	25.65	25.60	1193193	305.49	2978	484025	40.57
JINDALPHOT	BE	09-Jul-2021	74.15	74.15	76.00	71.50	72.50	72.60	73.06	6187	4.52	58	-	-
JINDALPOLY	EQ	09-Jul-2021	890.00	891.00	964.95	881.00	959.90	950.50	932.42	1392110	12980.36	43974	416459	29.92
JINDALSAW	EQ	09-Jul-2021	118.15	118.00	126.70	117.60	125.85	125.25	122.86	5247991	6447.89	32840	1879183	35.81
JINDALSTEL	EQ	09-Jul-2021	386.55	386.00	396.85	383.40	394.40	394.75	391.44	7768549	30409.17	78785	1601952	20.62
JINDRILL	EQ	09-Jul-2021	123.55	125.70	125.70	122.10	123.05	122.80	123.19	26252	32.34	632	15517	59.11
JINDWORLD	EQ	09-Jul-2021	66.55	67.85	77.85	66.40	75.60	75.50	74.39	1630467	1212.83	16697	444209	27.24
JISLDVREQS	BE	09-Jul-2021	19.85	20.00	20.00	19.20	19.60	19.60	19.84	35639	7.07	146	-	-
JISLJALEQS	EQ	09-Jul-2021	31.85	32.00	32.30	31.30	31.90	31.80	31.83	3261120	1037.88	6102	1911650	58.62
JITFINFRA	BE	09-Jul-2021	19.40	18.45	20.35	18.45	20.35	20.05	19.10	23058	4.40	123	-	-
JIYAECO	BE	09-Jul-2021	6.00	6.25	6.25	5.90	6.15	6.10	6.08	49881	3.03	129	-	-
JKCEMENT	EQ	09-Jul-2021	3040.05	3050.00	3079.00	3012.00	3074.90	3072.95	3049.45	65347	1992.72	10677	32913	50.37
JKIL	EQ	09-Jul-2021	194.45	193.50	198.80	193.10	194.30	194.55	195.30	185007	361.32	8059	64597	34.92
JKLAKSHMI	EQ	09-Jul-2021	634.60	636.00	644.00	628.45	641.25	638.80	637.37	419813	2675.76	15641	107231	25.54
JKPAPER	EQ	09-Jul-2021	224.70	225.85	228.00	220.50	224.70	226.10	223.95	1558770	3490.82	17250	284329	18.24
JKTYRE	EQ	09-Jul-2021	142.10	142.30	143.10	140.00	142.50	142.45	141.69	633872	898.16	7440	187927	29.65
JMA	EQ	09-Jul-2021	66.90	67.00	68.50	65.40	66.75	66.65	66.96	27759	18.59	347	15847	57.09
JMCPROJECT	EQ	09-Jul-2021	121.60	122.75	122.75	113.00	119.70	119.25	119.02	144239	171.67	2617	69244	48.01
JMFINANCIL	EQ	09-Jul-2021	92.95	92.80	94.85	92.35	93.05	93.30	93.83	3393516	3184.21	18195	929106	27.38
JMTAUTOLTD	EQ	09-Jul-2021	3.40	3.45	3.45	3.35	3.40	3.40	3.40	928521	31.57	600	484067	52.13
JNPT	N1	09-Jul-2021	1050.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	968	10.25	2	968	100.00
JOCIL	EQ	09-Jul-2021	192.90	193.10	197.00	190.95	194.00	193.50	194.38	27191	52.85	820	12981	47.74
JPASSOCIAT	BE	09-Jul-2021	12.65	12.60	13.25	12.50	13.15	13.15	12.92	5867222	758.26	7207	-	-
JPINFRATEC	BE	09-Jul-2021	2.70	2.75	2.80	2.65	2.80	2.80	2.75	4073622	111.84	3386	-	-
JPPOWER	EQ	09-Jul-2021	6.00	6.05	6.30	5.90	6.30	6.30	6.24	93427119	5827.16	25440	55366833	59.26
JSL	EQ	09-Jul-2021	110.10	108.95	124.20	108.75	122.50	120.80	116.52	12976716	15121.08	66191	4349799	33.52
JSLHISAR	EQ	09-Jul-2021	207.95	208.00	227.50	206.65	224.70	221.25	217.09	2057213	4465.95	22317	695045	33.79
JSWENERGY	EQ	09-Jul-2021	167.10	167.10	170.65	164.50	167.65	167.80	167.74	5156068	8648.93	13955	2864152	55.55
JSWHL	EQ	09-Jul-2021	4721.95	4721.25	4778.00	4680.00	4700.00	4726.15	4721.48	400	18.89	118	175	43.75
JSWISPL	BE	09-Jul-2021	40.85	40.70	41.85	40.45	41.00	41.15	41.05	2166829	889.54	4139	-	-
JSWSTEEL	EQ	09-Jul-2021	668.25	671.00	683.60	670.00	681.25	681.55	676.81	7814242	52887.51	102520	1075162	13.76
JTEKTINDIA	EQ	09-Jul-2021	109.00	108.45	110.90	108.40	108.55	108.80	109.28	158266	172.95	3016	49902	31.53
JUBLFOOD	EQ	09-Jul-2021	3126.45	3114.00	3138.00	3095.00	3107.00	3108.75	3114.32	164294	5116.64	14716	48163	29.32
JUBLINDS	EQ	09-Jul-2021	329.20	328.00	350.00	325.90	345.50	345.90	343.44	193006	662.86	5795	104614	54.20
JUBLINGREA	EQ	09-Jul-2021	562.05	565.95	573.60	560.00	566.00	563.85	567.01	861258	4883.42	23921	442969	51.43
JUBLPHARMA	EQ	09-Jul-2021	735.30	736.50	740.00	729.00	730.00	730.50	731.57	98504	720.63	4749	49456	50.21
JUMPNET	EQ	09-Jul-2021	10.80	10.80	10.95	10.50	10.55	10.60	10.71	953869	102.20	1797	633344	66.40
JUNIORBEES	EQ	09-Jul-2021	406.55	409.25	409.39	401.05	408.00	408.04	407.70	86505	352.68	5926	55754	64.45
JUSTDIAL	EQ	09-Jul-2021	1071.15	1076.00	1124.00	1070.55	1103.00	1111.35	1097.73	9215466	101161.10	209153	1001798	10.87
JYOTHYLAB	EQ	09-Jul-2021	176.20	176.40	178.25	174.30	174.55	174.95	175.54	764903	1342.73	9387	273301	35.73
JYOTISTRUC	BZ	09-Jul-2021	9.90	10.35	10.35	10.35	10.35	10.35	10.35	63897	6.61	77	-	-
KABRAEXTRU	EQ	09-Jul-2021	201.45	202.75	212.00	201.40	209.00	209.00	207.76	261062	542.38	15513	96117	36.82
KAJARIACER	EQ	09-Jul-2021	983.75	980.00	999.00	978.80	996.00	996.40	994.62	113049	1124.41	6872	86122	76.18
KAKATCEM	EQ	09-Jul-2021	259.65	260.30	265.90	257.45	261.50	261.85	262.03	30602	80.19	1645	15131	49.44
KALPATPOWR	EQ	09-Jul-2021	426.15	426.15	427.15	421.65	425.75	424.35	424.43	94214	399.88	3300	43280	45.94
KALYANIFRG	BE	09-Jul-2021	205.85	202.00	214.00	202.00	212.35	212.35	207.73	1497	3.11	47	-	-
KALYANKJIL	EQ	09-Jul-2021	77.95	77.40	78.15	77.05	77.60	77.50	77.45	927960	718.71	7059	509539	54.91
KAMATHOTEL	BE	09-Jul-2021	50.15	50.00	50.95	50.00	50.15	50.15	50.41	29015	14.63	226	-	-
KAMDHENU	EQ	09-Jul-2021	166.00	166.70	166.90	161.00	161.35	161.70	163.16	71832	117.20	2200	44009	61.27
KANANIIND	BE	09-Jul-2021	12.80	12.20	12.20	12.20	12.20	12.20	12.20	5705	0.70	52	-	-
KANORICHEM	EQ	09-Jul-2021	158.10	158.10	162.00	156.05	160.15	160.60	159.16	19853	31.60	403	12173	61.32
KANPRPLA	EQ	09-Jul-2021	239.05	240.50	241.00	233.05	238.90	237.05	237.80	21469	51.05	903	12001	55.90
KANSAINER	EQ	09-Jul-2021	600.05	600.10	605.00	590.50	603.90	602.75	596.70	298189	1779.29	7573	187776	62.97
KAPSTON	BE	09-Jul-2021	89.95	88.35	91.95	88.35	88.40	90.80	90.45	873	0.79	20	-	-
KARDA	BE	09-Jul-2021	169.00	170.00	177.45	168.40	172.50	172.70	173.62	77135	133.92	1873	-	-
KARMAENG	BE	09-Jul-2021	17.50	18.35	18.35	17.00	17.50	18.30	17.78	3911	0.70	31	-	-
KARURVYSYA	EQ	09-Jul-2021	51.50	51.50	51.80	51.05	51.35	51.25	51.34	910625	467.56	6118	377244	41.43
KAYA	EQ	09-Jul-2021	412.25	407.90	422.50	406.20	409.10	409.80	413.62	161806	669.27	7729	59355	36.68
KCP	EQ	09-Jul-2021	147.65	148.65	150.95	145.80	149.95	150.05	148.79	273128	406.39	4906	139780	51.18
KCPSUGIND	EQ	09-Jul-2021	28.30	28.55	29.70	28.20	29.70	29.70	29.10	1024881	298.27	3212	611044	59.62
KDDL	BE	09-Jul-2021	328.00	328.00	335.00	320.00	326.00	326.00	328.52	1653	5.43	57	-	-
KEC	EQ	09-Jul-2021	419.35	420.65	424.25	415.00	418.15	417.05	418.18	150721	630.29	6738	72496	48.10
KECL	BE	09-Jul-2021	18.60	19.10	19.10	18.00	18.85	18.80	18.36	95375	17.51	352	-	-
KEERTI	EQ	09-Jul-2021	21.60	21.85	22.00	21.55	21.95	21.90	21.83	11625	2.54	80	6295	54.15
KEI	EQ	09-Jul-2021	730.30	732.80	740.00	725.50	729.95	731.35	733.51	148097	1086.30	9198	46215	31.21
KELLTONTEC	EQ	09-Jul-2021	63.15	63.15	65.10	63.00	63.70	63.40	63.70	3305594	2105.80	12361	1225029	37.06
KENNAMET	EQ	09-Jul-2021	1231.85	1232.50	1235.00	1203.50	1219.35	1209.30	1215.52	3548	43.13	470	2356	66.40
KERNEX	BE	09-Jul-2021	78.30	74.55	81.00	74.40	79.90	77.20	76.67	18985	14.55	175	-	-
KESORAMIND	EQ	09-Jul-2021	93.15	93.00	96.35	92.25	94.95	94.95	94.60	1575445	1490.38	10454	636868	40.42
KEYFINSERV	EQ	09-Jul-2021	72.15	74.30	74.30	71.30	71.60	71.70	71.89	2829	2.03	115	1411	49.88
KHADIM	EQ	09-Jul-2021	314.20	313.70	317.60	300.00	306.00	304.50	307.22	98003	301.08	5008	54390	55.50
KHAICHEM	EQ	09-Jul-2021	53.30	54.00	54.00	53.00	53.05	53.15	53.31	60934	32.49	717	43469	71.34
KHANDSE	EQ	09-Jul-2021	16.00	16.65	16.65	15.65	16.50	16.50	16.24	1672	0.27	28	1602	95.81
KICL	EQ	09-Jul-2021	2083.95	2079.20	2099.95	2060.00	2075.00	2076.40	2083.69	1304	27.17	540	369	28.30
KILITCH	BE	09-Jul-2021	152.65	154.00	154.00	146.00	147.00	148.15	148.26	12882	19.10	163	-	-
KIMS	EQ	09-Jul-2021	1128.35	1135.00	1142.80	1111.80	1123.10	1122.35	1125.41	306534	3449.76	12527	132546	43.24
KINGFA	EQ	09-Jul-2021	1144.80	1131.05	1259.25	1118.90	1259.25	1259.25	1227.44	46207	567.16	3091	25788	55.81
KIOCL	EQ	09-Jul-2021	264.85	266.70	268.15	262.30	266.00	264.10	265.76	59721	158.72	8334	26011	43.55
KIRIINDUS	EQ	09-Jul-2021	588.55	591.95	597.70	587.00	592.00	592.70	592.65	129562	767.85	4455	35851	27.67
KIRLFER	EQ	09-Jul-2021	265.85	266.15	278.45	266.15	274.75	274.70	274.69	242688	666.64	8236	106009	43.68
KIRLOSBROS	BE	09-Jul-2021	475.45	460.25	480.00	460.25	478.80	478.30	471.45	33040	155.77	468	-	-
KIRLOSENG	EQ	09-Jul-2021	247.40	246.55	252.50	245.05	250.20	249.45	248.09	195445	484.88	4215	104888	53.67
KIRLOSIND	EQ	09-Jul-2021	1695.65	1720.05	1720.85	1702.25	1712.05	1716.95	1713.68	1269	21.75	399	656	51.69
KITEX	EQ	09-Jul-2021	117.40	117.75	140.85	116.50	140.85	140.55	135.05	10887553	14704.04	93227	2001961	18.39
KKCL	EQ	09-Jul-2021	893.75	898.90	923.30	883.95	893.00	895.70	899.85	3167	28.50	335	1980	62.52
KKVAPOW	SM	09-Jul-2021	418.00	438.90	438.90	400.00	425.00	412.50	421.30	750	3.16	3	500	66.67
KMSUGAR	EQ	09-Jul-2021	34.95	35.40	36.50	33.80	35.70	35.80	35.56	1715381	609.95	6471	680124	39.65
KNRCON	EQ	09-Jul-2021	244.65	245.55	245.80	241.35	242.00	243.10	243.01	391341	950.98	9825	113068	28.89
KOKUYOCMLN	EQ	09-Jul-2021	73.95	73.50	75.65	72.85	74.80	74.80	74.50	272426	202.96	3457	120455	44.22
KOLTEPATIL	EQ	09-Jul-2021	217.30	219.75	223.90	215.05	220.30	220.50	219.08	563589	1234.71	14703	257616	45.71
KOPRAN	BE	09-Jul-2021	235.40	232.00	239.40	228.00	232.90	232.00	233.93	108814	254.55	1313	-	-
KOTAKBANK	EQ	09-Jul-2021	1732.30	1729.00	1730.00	1714.95	1722.00	1720.05	1722.56	1698166	29251.97	64273	950984	56.00
KOTAKBKETF	EQ	09-Jul-2021	356.52	335.10	361.55	335.10	354.85	354.62	354.40	198353	702.96	649	87905	44.32
KOTAKGOLD	EQ	09-Jul-2021	420.00	419.80	419.80	417.25	418.35	418.20	418.13	17983	75.19	864	11213	62.35
KOTAKIT	EQ	09-Jul-2021	28.88	28.88	29.39	28.38	29.00	28.98	28.86	2464	0.71	77	1823	73.99
KOTAKNIFTY	EQ	09-Jul-2021	165.43	170.40	170.40	164.16	165.43	165.11	164.98	19010	31.36	401	15062	79.23
KOTAKNV20	EQ	09-Jul-2021	86.19	87.00	87.20	85.25	85.95	86.07	85.96	8418	7.24	271	8044	95.56
KOTAKPSUBK	EQ	09-Jul-2021	241.91	243.00	243.00	240.00	242.29	241.73	240.97	9426	22.71	226	5045	53.52
KOTARISUG	EQ	09-Jul-2021	39.70	40.00	40.60	38.80	40.00	39.85	39.92	345299	137.83	1548	159957	46.32
KOTHARIPET	EQ	09-Jul-2021	42.15	42.55	43.75	42.20	43.75	43.45	43.19	109435	47.27	1184	70369	64.30
KOTHARIPRO	EQ	09-Jul-2021	122.75	123.15	124.85	120.00	120.90	120.85	122.19	49631	60.64	1257	26751	53.90
KPITTECH	EQ	09-Jul-2021	250.85	248.10	255.60	245.20	249.95	250.65	250.36	710870	1779.75	29551	398024	55.99
KPRMILL	EQ	09-Jul-2021	1770.30	1788.00	1844.00	1753.00	1790.00	1788.55	1800.01	123608	2224.96	17793	59195	47.89
KRBL	EQ	09-Jul-2021	275.85	275.50	282.00	272.20	272.95	274.40	276.66	1364856	3775.96	24017	374100	27.41
KREBSBIO	EQ	09-Jul-2021	114.50	115.85	117.55	114.85	116.95	116.50	116.47	9241	10.76	222	7007	75.83
KRIDHANINF	BE	09-Jul-2021	6.35	6.45	6.65	6.15	6.65	6.45	6.43	265498	17.06	314	-	-
KRISHANA	EQ	09-Jul-2021	109.90	109.05	110.95	108.50	109.00	109.00	109.27	2584	2.82	86	1391	53.83
KSB	EQ	09-Jul-2021	1042.20	1045.00	1062.35	1045.00	1057.00	1057.45	1053.90	31553	332.54	3256	9827	31.14
KSCL	EQ	09-Jul-2021	736.75	740.00	746.00	731.00	733.00	734.05	739.56	127083	939.86	5756	39105	30.77
KSHITIJPOL	SM	09-Jul-2021	23.50	23.50	23.50	23.50	23.50	23.50	23.50	8000	1.88	2	8000	100.00
KSL	EQ	09-Jul-2021	395.90	397.80	403.50	392.05	398.90	400.55	398.45	77509	308.84	3669	24073	31.06
KSOLVES	SM	09-Jul-2021	467.45	465.00	487.00	465.00	486.80	486.80	477.49	20400	97.41	17	13200	64.71
KTKBANK	EQ	09-Jul-2021	61.40	61.50	61.95	61.15	61.55	61.60	61.59	1057610	651.33	3950	598036	56.55
KUANTUM	EQ	09-Jul-2021	83.55	83.55	84.95	81.00	81.00	81.45	82.86	203306	168.46	3107	41917	20.62
L&TFH	EQ	09-Jul-2021	92.45	92.45	93.40	91.40	92.85	93.00	92.61	5220672	4834.90	17962	1153594	22.10
L&TFINANCE	N8	09-Jul-2021	1035.32	1048.80	1048.80	1040.00	1040.00	1040.00	1042.38	37	0.39	3	27	72.97
L&TFINANCE	NI	09-Jul-2021	1169.90	1130.00	1135.00	1130.00	1135.00	1135.00	1132.20	166	1.88	3	93	56.02
L&TFINANCE	NY	09-Jul-2021	1066.05	1060.00	1065.00	1060.00	1065.00	1065.00	1061.72	145	1.54	2	95	65.52
L&TFINANCE	Y3	09-Jul-2021	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	190	1.94	2	190	100.00
L&TFINANCE	Y7	09-Jul-2021	1069.00	1079.00	1080.00	1079.00	1080.00	1080.00	1079.15	65	0.70	3	65	100.00
L&TFINANCE	Y9	09-Jul-2021	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	20	0.22	1	20	100.00
LAGNAM	SM	09-Jul-2021	25.70	26.95	26.95	26.95	26.95	26.95	26.95	3000	0.81	1	3000	100.00
LAKPRE	BZ	09-Jul-2021	4.80	4.65	5.00	4.65	4.75	4.80	4.91	9116	0.45	11	-	-
LALPATHLAB	EQ	09-Jul-2021	3457.75	3455.75	3533.00	3438.65	3482.00	3486.55	3493.96	251771	8796.79	24581	50160	19.92
LAMBODHARA	EQ	09-Jul-2021	100.50	104.05	111.95	104.05	104.20	105.95	108.11	1201183	1298.60	22368	295807	24.63
LAOPALA	EQ	09-Jul-2021	267.40	267.40	268.75	265.55	267.80	266.55	266.93	56369	150.47	2281	23142	41.05
LASA	EQ	09-Jul-2021	78.40	78.00	79.20	77.15	78.00	78.15	78.05	118066	92.15	2298	70425	59.65
LAURUSLABS	EQ	09-Jul-2021	682.40	685.70	687.00	676.70	679.75	680.20	680.63	1582343	10769.87	24658	867186	54.80
LAXMIMACH	EQ	09-Jul-2021	7246.30	7335.00	7549.00	7253.85	7495.00	7498.90	7427.58	36465	2708.47	6876	14072	38.59
LCCINFOTEC	BE	09-Jul-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.91	104451	1.99	116	-	-
LEMONTREE	EQ	09-Jul-2021	44.25	44.25	44.65	43.50	44.00	43.80	43.89	3003138	1317.94	11088	1172785	39.05
LEXUS	SM	09-Jul-2021	12.00	12.55	12.60	12.55	12.60	12.60	12.56	5000	0.63	3	5000	100.00
LFIC	EQ	09-Jul-2021	79.55	79.55	81.55	79.55	80.05	80.40	80.62	1247	1.01	113	781	62.63
LGBBROSLTD	EQ	09-Jul-2021	448.10	447.00	455.00	442.25	450.05	449.80	449.58	62503	281.00	2629	32989	52.78
LGBFORGE	BE	09-Jul-2021	7.10	7.45	7.45	7.45	7.45	7.45	7.45	64610	4.81	67	-	-
LIBAS	EQ	09-Jul-2021	67.30	67.90	68.70	67.00	68.00	67.95	67.81	568177	385.30	2269	279846	49.25
LIBERTSHOE	EQ	09-Jul-2021	166.55	167.60	170.80	165.25	170.20	169.50	167.98	370478	622.33	12566	92155	24.87
LICHSGFIN	EQ	09-Jul-2021	461.20	460.15	461.05	454.15	455.90	455.75	456.14	2920766	13322.71	42735	1680481	57.54
LICNETFGSC	EQ	09-Jul-2021	22.00	22.11	22.11	21.84	22.05	21.93	22.00	2300	0.51	85	2036	88.52
LICNETFN50	EQ	09-Jul-2021	201.52	202.30	202.30	195.48	202.30	202.30	201.86	202	0.41	21	202	100.00
LICNETFSEN	EQ	09-Jul-2021	553.64	553.90	563.50	553.50	562.00	559.12	559.11	128	0.72	101	54	42.19
LICNFNHGP	EQ	09-Jul-2021	164.71	165.85	165.85	162.50	163.45	162.97	163.20	751	1.23	110	552	73.50
LIKHITHA	EQ	09-Jul-2021	427.70	426.95	436.95	425.00	426.45	428.50	430.16	97530	419.53	5152	34734	35.61
LINCOLN	EQ	09-Jul-2021	338.85	336.00	344.00	333.00	342.00	341.10	337.93	291561	985.26	9623	55330	18.98
LINCPEN	BE	09-Jul-2021	192.40	190.00	195.70	187.05	191.15	191.05	189.53	1914	3.63	96	-	-
LINDEINDIA	EQ	09-Jul-2021	1767.50	1768.00	1770.15	1725.00	1760.00	1751.45	1743.34	52989	923.78	5813	20279	38.27
LIQUIDBEES	EQ	09-Jul-2021	1000.00	1002.90	1002.90	998.20	1000.00	1000.00	1000.00	1014950	10149.55	4253	873326	86.05
LIQUIDETF	EQ	09-Jul-2021	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	11676	116.76	81	5315	45.52
LODHA	EQ	09-Jul-2021	687.85	684.25	789.00	677.05	782.20	772.65	743.65	2209732	16432.68	67734	703425	31.83
LOKESHMACH	BE	09-Jul-2021	44.25	43.00	43.90	42.05	43.00	42.80	42.45	32350	13.73	188	-	-
LOTUSEYE	BE	09-Jul-2021	49.50	48.55	49.00	47.05	48.70	48.15	48.07	7848	3.77	119	-	-
LOVABLE	BE	09-Jul-2021	115.15	115.00	119.50	112.50	118.25	118.35	116.37	27175	31.62	400	-	-
LPDC	BE	09-Jul-2021	7.60	7.25	7.25	7.25	7.25	7.25	7.25	48431	3.51	267	-	-
LSIL	BE	09-Jul-2021	3.45	3.60	3.60	3.50	3.60	3.60	3.60	2604700	93.66	2440	-	-
LT	EQ	09-Jul-2021	1500.70	1497.90	1502.85	1485.50	1499.50	1499.60	1493.16	1248405	18640.64	62923	703001	56.31
LTI	EQ	09-Jul-2021	4042.50	4037.90	4072.45	4015.25	4052.60	4054.10	4040.48	134881	5449.83	19990	66297	49.15
LTTS	EQ	09-Jul-2021	2963.70	2967.50	2986.85	2927.05	2952.00	2954.00	2953.49	211729	6253.39	13650	76710	36.23
LUMAXIND	EQ	09-Jul-2021	1498.80	1490.00	1523.95	1490.00	1499.95	1501.45	1510.17	8571	129.44	1635	4605	53.73
LUMAXTECH	EQ	09-Jul-2021	159.50	159.50	168.35	159.40	164.45	163.60	165.79	570027	945.06	12696	219383	38.49
LUPIN	EQ	09-Jul-2021	1140.10	1140.10	1150.50	1137.80	1148.00	1147.85	1144.69	619863	7095.48	17780	151108	24.38
LUXIND	EQ	09-Jul-2021	3691.80	3709.90	3746.35	3681.55	3707.00	3721.35	3713.21	37133	1378.83	4654	9677	26.06
LXCHEM	EQ	09-Jul-2021	256.65	256.40	270.50	253.50	263.80	264.50	264.73	5208269	13788.05	67362	1287116	24.71
LYKALABS	BE	09-Jul-2021	57.75	58.15	60.00	57.00	60.00	58.25	57.71	20898	12.06	186	-	-
LYPSAGEMS	EQ	09-Jul-2021	6.00	6.25	6.25	5.75	5.90	5.85	5.88	56065	3.30	180	35756	63.78
M&M	EQ	09-Jul-2021	776.25	772.00	776.00	767.00	772.80	771.55	771.08	1658120	12785.47	61625	987003	59.53
M&MFIN	EQ	09-Jul-2021	160.65	160.00	162.20	159.00	161.80	161.70	161.19	3816556	6151.74	21186	1710584	44.82
M15RG	MF	09-Jul-2021	11.11	11.55	12.22	11.55	12.20	12.20	11.73	174763	20.49	42	151000	86.40
M17RD	MF	09-Jul-2021	11.25	11.27	11.28	11.27	11.28	11.28	11.27	9500	1.07	2	9500	100.00
M17RG	MF	09-Jul-2021	11.23	11.27	11.44	11.27	11.44	11.44	11.39	17500	1.99	5	17500	100.00
MAANALU	EQ	09-Jul-2021	336.75	339.80	339.80	333.00	334.50	333.75	335.45	11801	39.59	579	7676	65.05
MACPOWER	EQ	09-Jul-2021	164.30	170.95	170.95	161.00	167.75	167.30	167.72	30476	51.12	308	7697	25.26
MADHAV	EQ	09-Jul-2021	57.95	58.70	58.95	57.25	57.90	58.70	58.31	44395	25.88	702	27615	62.20
MADHUCON	EQ	09-Jul-2021	6.75	7.00	7.00	6.60	6.75	6.60	6.72	64157	4.31	173	54304	84.64
MADRASFERT	EQ	09-Jul-2021	33.20	33.45	33.45	33.05	33.20	33.20	33.19	185053	61.43	724	92296	49.88
MAESGETF	EQ	09-Jul-2021	26.88	26.79	26.87	26.71	26.81	26.81	26.81	116829	31.32	100	114351	97.88
MAFANG	EQ	09-Jul-2021	53.98	54.60	54.60	53.00	53.80	53.66	53.60	375493	201.25	3522	281214	74.89
MAGADSUGAR	EQ	09-Jul-2021	324.00	330.00	340.20	327.00	340.20	340.20	334.11	66642	222.66	1726	40220	60.35
MAGMA	BE	09-Jul-2021	159.25	161.50	161.50	154.00	156.50	156.45	158.28	290128	459.21	2132	-	-
MAGNUM	BE	09-Jul-2021	8.15	8.35	8.55	7.75	8.55	8.55	8.48	75266	6.38	49	-	-
MAHABANK	EQ	09-Jul-2021	24.95	25.05	25.10	24.15	24.35	24.25	24.47	6594215	1613.35	11192	4145163	62.86
MAHAPEXLTD	BE	09-Jul-2021	108.30	105.50	108.00	102.90	106.00	103.60	103.97	3721	3.87	52	-	-
MAHASTEEL	EQ	09-Jul-2021	91.50	91.70	92.25	90.00	91.50	91.75	90.98	17618	16.03	618	9176	52.08
MAHEPC	EQ	09-Jul-2021	173.25	173.50	174.95	170.00	171.00	171.00	171.92	262603	451.47	7502	115522	43.99
MAHESHWARI	EQ	09-Jul-2021	103.55	105.50	109.00	103.25	106.20	106.65	107.30	61375	65.86	1140	37556	61.19
MAHINDCIE	EQ	09-Jul-2021	231.25	233.10	233.10	225.90	226.00	227.45	228.89	84806	194.11	3540	31567	37.22
MAHLIFE	EQ	09-Jul-2021	612.75	608.50	636.40	605.00	613.50	615.20	620.66	37864	235.01	3203	20515	54.18
MAHLOG	EQ	09-Jul-2021	582.05	582.05	585.05	565.00	567.00	568.50	573.63	64079	367.58	4191	31593	49.30
MAHSCOOTER	EQ	09-Jul-2021	3813.75	3813.80	3829.95	3729.00	3750.00	3736.75	3763.93	6426	241.87	1085	4545	70.73
MAHSEAMLES	EQ	09-Jul-2021	306.85	307.25	312.25	304.30	307.50	308.55	309.03	114689	354.42	5786	65241	56.89
MAITHANALL	EQ	09-Jul-2021	1086.65	1088.00	1093.85	1057.00	1070.00	1066.80	1069.07	96842	1035.30	6083	47178	48.72
MAJESCO	EQ	09-Jul-2021	89.90	90.10	92.90	88.30	91.80	91.65	91.12	356521	324.87	4231	170373	47.79
MALUPAPER	EQ	09-Jul-2021	38.65	38.00	40.30	37.60	38.10	37.95	38.67	383281	148.21	5239	155209	40.49
MAN50ETF	EQ	09-Jul-2021	161.84	161.00	161.78	160.62	160.95	161.41	161.38	4202	6.78	71	3874	92.19
MANAKALUCO	BE	09-Jul-2021	18.00	18.00	18.45	17.65	18.20	18.15	18.14	23882	4.33	121	-	-
MANAKCOAT	EQ	09-Jul-2021	13.90	13.90	14.50	13.70	14.05	14.20	14.02	307186	43.07	1586	34993	11.39
MANAKSIA	EQ	09-Jul-2021	67.90	68.35	69.85	66.50	66.55	66.75	68.00	181496	123.43	3305	81500	44.90
MANAKSTEEL	EQ	09-Jul-2021	24.35	23.95	24.70	23.95	24.25	24.35	24.28	25823	6.27	252	15517	60.09
MANALIPETC	BE	09-Jul-2021	82.75	83.20	83.45	82.00	82.75	83.10	82.72	295423	244.37	1400	-	-
MANAPPURAM	EQ	09-Jul-2021	174.50	174.40	178.40	173.00	177.60	177.60	176.12	3390177	5970.85	18238	991665	29.25
MANAV	SM	09-Jul-2021	5.65	5.90	5.90	5.90	5.90	5.90	5.90	4000	0.24	1	4000	100.00
MANGALAM	EQ	09-Jul-2021	171.95	173.00	178.00	169.00	170.30	170.35	173.86	284782	495.12	6953	138723	48.71
MANGCHEFER	EQ	09-Jul-2021	83.05	82.55	84.55	82.35	82.50	82.55	82.91	211908	175.70	2535	140091	66.11
MANGLMCEM	EQ	09-Jul-2021	373.15	375.80	375.80	366.00	367.90	367.40	370.26	47542	176.03	2911	20028	42.13
MANINDS	EQ	09-Jul-2021	109.95	110.95	113.05	110.00	110.90	110.40	111.37	178129	198.38	4045	81514	45.76
MANINFRA	EQ	09-Jul-2021	60.70	60.00	61.50	59.75	60.25	60.20	60.39	288320	174.12	2570	150672	52.26
MANUGRAPH	BE	09-Jul-2021	15.05	14.90	15.40	14.30	15.00	14.95	14.81	7987	1.18	37	-	-
MANXT50	EQ	09-Jul-2021	387.92	391.00	391.00	387.60	387.60	387.60	388.45	55	0.21	12	55	100.00
MARALOVER	EQ	09-Jul-2021	48.75	48.30	52.45	48.25	51.40	51.45	50.96	102430	52.19	753	67209	65.61
MARATHON	EQ	09-Jul-2021	65.40	65.40	67.80	64.80	66.55	66.60	66.49	37757	25.10	526	19705	52.19
MARICO	EQ	09-Jul-2021	527.15	528.45	537.00	528.45	533.20	531.95	533.35	2370592	12643.66	33291	801038	33.79
MARINE	EQ	09-Jul-2021	58.00	58.35	61.85	58.10	58.55	58.50	59.24	1930325	1143.56	8236	639129	33.11
MARKSANS	EQ	09-Jul-2021	86.70	87.25	89.80	86.55	88.50	88.90	88.26	4980314	4395.82	16449	1175057	23.59
MARSHALL	SM	09-Jul-2021	28.15	29.10	29.55	26.75	26.75	26.80	28.24	126000	35.58	39	87000	69.05
MARUTI	EQ	09-Jul-2021	7401.20	7381.00	7447.90	7343.40	7423.00	7425.70	7401.23	400686	29655.68	53081	180958	45.16
MASFIN	EQ	09-Jul-2021	847.95	845.00	857.20	844.95	850.00	849.20	850.21	9109	77.45	1577	3682	40.42
MASKINVEST	BE	09-Jul-2021	46.45	46.45	46.45	46.00	46.00	46.00	46.38	13	0.01	4	-	-
MASTEK	EQ	09-Jul-2021	2236.70	2225.00	2235.95	2181.65	2195.00	2193.95	2202.39	139614	3074.84	16445	63819	45.71
MATRIMONY	EQ	09-Jul-2021	1088.10	1099.00	1110.00	1050.05	1060.00	1066.75	1080.18	67134	725.17	5534	43019	64.08
MAWANASUG	BE	09-Jul-2021	101.50	106.55	106.55	106.55	106.55	106.55	106.55	33632	35.83	173	-	-
MAXHEALTH	EQ	09-Jul-2021	285.05	283.80	286.35	280.00	281.00	280.90	282.81	493582	1395.90	15157	260437	52.76
MAXIND	EQ	09-Jul-2021	70.00	70.00	72.00	69.75	71.15	71.10	71.02	468961	333.06	2393	184635	39.37
MAXVIL	EQ	09-Jul-2021	71.60	72.10	82.90	71.40	79.00	79.35	77.51	3798087	2943.94	20964	1175809	30.96
MAYURUNIQ	EQ	09-Jul-2021	513.55	517.40	521.65	509.00	510.50	511.25	514.09	48003	246.78	3226	22653	47.19
MAZDA	EQ	09-Jul-2021	608.70	617.00	634.80	609.60	621.50	628.30	624.04	11162	69.66	802	7322	65.60
MAZDOCK	EQ	09-Jul-2021	242.90	243.75	250.40	243.05	248.00	247.80	246.55	572881	1412.42	8384	179355	31.31
MBAPL	EQ	09-Jul-2021	116.70	116.75	118.50	115.55	118.40	118.30	117.80	1484	1.75	55	961	64.76
MBECL	BE	09-Jul-2021	10.30	10.25	10.40	9.80	9.90	9.85	9.94	92930	9.24	257	-	-
MBLINFRA	EQ	09-Jul-2021	22.50	23.00	23.25	22.50	22.80	23.05	22.87	98008	22.41	586	65722	67.06
MCDHOLDING	BE	09-Jul-2021	57.15	56.90	57.75	56.00	57.05	56.50	56.58	14215	8.04	177	-	-
MCDOWELL-N	EQ	09-Jul-2021	656.90	656.90	660.00	654.00	655.05	655.25	656.35	300258	1970.75	12056	97086	32.33
MCL	EQ	09-Jul-2021	82.90	83.90	85.50	82.50	82.70	83.05	84.09	45217	38.02	421	25344	56.05
MCLEODRUSS	BE	09-Jul-2021	34.00	33.50	35.00	33.40	35.00	34.35	34.37	212197	72.94	589	-	-
MCX	EQ	09-Jul-2021	1519.50	1515.00	1515.00	1485.00	1502.00	1501.10	1499.05	126148	1891.02	12138	59234	46.96
MDL	SM	09-Jul-2021	23.30	22.15	22.15	22.15	22.15	22.15	22.15	2000	0.44	1	2000	100.00
MEGASOFT	BE	09-Jul-2021	15.60	16.35	16.35	15.60	16.35	16.35	16.27	627924	102.18	1290	-	-
MELSTAR	BZ	09-Jul-2021	3.35	3.50	3.50	3.35	3.40	3.40	3.47	5868	0.20	24	-	-
MENONBE	EQ	09-Jul-2021	75.10	75.75	77.00	74.25	76.30	76.00	75.77	80885	61.28	1864	40290	49.81
MEP	EQ	09-Jul-2021	23.55	23.65	24.40	23.25	23.70	23.85	23.67	164320	38.90	953	80068	48.73
MERCATOR	BE	09-Jul-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	224180	5.16	201	-	-
METALFORGE	BZ	09-Jul-2021	7.60	7.95	7.95	7.25	7.90	7.60	7.48	48469	3.62	115	-	-
METROPOLIS	EQ	09-Jul-2021	2974.45	2973.00	3144.45	2944.05	2999.00	2997.80	3067.21	849389	26052.56	61449	202773	23.87
MFSL	EQ	09-Jul-2021	1048.75	1048.75	1079.10	1036.85	1076.10	1077.25	1062.85	664999	7067.91	26858	225764	33.95
MGEL	EQ	09-Jul-2021	53.50	53.90	57.80	53.70	56.85	56.50	55.44	71211	39.48	968	36089	50.68
MGL	EQ	09-Jul-2021	1165.25	1167.00	1178.50	1161.15	1173.05	1175.90	1170.95	325337	3809.54	21834	106741	32.81
MHHL	SM	09-Jul-2021	27.20	26.45	26.75	25.50	25.60	25.75	25.90	39000	10.10	13	27000	69.23
MHRIL	EQ	09-Jul-2021	295.65	295.00	296.20	288.65	293.70	293.15	291.95	402086	1173.88	7756	106466	26.48
MIDHANI	EQ	09-Jul-2021	198.80	199.75	200.80	197.60	198.90	198.80	199.13	268191	534.04	4821	106669	39.77
MINDACORP	EQ	09-Jul-2021	125.50	126.00	127.35	125.30	127.00	126.85	126.46	247234	312.66	4090	109323	44.22
MINDAIND	EQ	09-Jul-2021	630.75	630.75	656.00	629.15	653.50	653.80	647.59	309701	2005.58	11615	100158	32.34
MINDSPACE	RR	09-Jul-2021	282.80	282.00	282.70	281.40	281.40	281.48	281.97	268400	756.80	575	262600	97.84
MINDTECK	EQ	09-Jul-2021	71.25	71.70	73.35	71.05	73.25	72.75	72.32	24191	17.49	515	14283	59.04
MINDTREE	EQ	09-Jul-2021	2522.70	2531.95	2571.70	2511.00	2527.75	2535.75	2542.07	704294	17903.63	48689	209641	29.77
MIRCELECTR	EQ	09-Jul-2021	23.55	24.20	24.35	23.10	24.00	23.85	23.80	2167533	515.97	4335	1291424	59.58
MIRZAINT	EQ	09-Jul-2021	54.50	54.50	55.50	54.10	54.65	54.70	54.63	1094852	598.07	7616	499087	45.58
MITCON	SM	09-Jul-2021	38.85	39.15	39.15	39.15	39.15	39.15	39.15	60000	23.49	1	60000	100.00
MITTAL	EQ	09-Jul-2021	11.95	11.95	12.05	11.80	12.05	12.00	11.95	31165	3.72	175	24890	79.87
MMFL	EQ	09-Jul-2021	776.15	776.00	779.90	755.00	765.00	764.05	768.07	17110	131.42	1437	11293	66.00
MMP	EQ	09-Jul-2021	118.60	119.90	123.00	117.05	119.50	120.80	120.48	63341	76.31	1612	43640	68.90
MMTC	EQ	09-Jul-2021	54.70	54.55	54.90	53.65	53.95	53.80	54.15	3602482	1950.64	9655	1265745	35.14
MODIRUBBER	BE	09-Jul-2021	73.75	73.90	74.00	72.00	72.80	72.80	72.55	2037	1.48	42	-	-
MODISNME	EQ	09-Jul-2021	91.00	91.25	93.90	89.80	91.45	91.25	91.96	349078	321.00	5984	144924	41.52
MOGSEC	EQ	09-Jul-2021	48.10	48.17	48.26	47.97	48.23	48.23	48.15	4518	2.18	36	559	12.37
MOHITIND	BE	09-Jul-2021	19.00	18.05	18.05	18.05	18.05	18.05	18.05	4593	0.83	44	-	-
MOHOTAIND	EQ	09-Jul-2021	11.10	10.60	11.00	10.55	10.55	10.55	10.57	57361	6.06	207	44148	76.97
MOIL	EQ	09-Jul-2021	189.70	190.40	191.30	188.50	189.45	189.00	189.64	376971	714.88	5734	120190	31.88
MOKSH	EQ	09-Jul-2021	117.65	119.85	123.30	115.10	119.00	118.40	118.82	205603	244.29	806	105585	51.35
MOLDTECH	EQ	09-Jul-2021	102.00	101.00	102.00	97.00	99.90	99.75	99.36	389941	387.44	6931	171023	43.86
MOLDTEKPP	E1	09-Jul-2021	393.45	397.60	399.30	381.00	388.00	390.60	390.84	911	3.56	93	639	70.14
MOLDTKPAC	EQ	09-Jul-2021	507.15	509.90	512.90	500.15	505.00	507.20	507.89	33373	169.50	3146	15745	47.18
MOM100	EQ	09-Jul-2021	28.33	28.10	28.63	28.10	28.62	28.57	28.48	62758	17.88	1059	39710	63.27
MOM50	EQ	09-Jul-2021	154.97	157.75	157.75	154.35	155.93	155.95	155.62	821	1.28	49	766	93.30
MON100	EQ	09-Jul-2021	108.19	109.20	109.20	107.81	108.53	108.56	108.56	533239	578.90	12651	366800	68.79
MONTECARLO	EQ	09-Jul-2021	343.20	343.20	357.00	335.55	348.95	350.65	346.24	80436	278.50	5126	33546	41.71
MORARJEE	EQ	09-Jul-2021	19.85	20.00	20.00	18.90	18.90	18.90	19.13	61286	11.72	293	41944	68.44
MOREPENLAB	EQ	09-Jul-2021	69.45	69.00	71.50	68.50	71.45	71.00	70.33	4419337	3108.30	17817	1965022	44.46
MOTHERSUMI	EQ	09-Jul-2021	232.05	232.05	237.15	230.10	236.30	236.35	235.57	9952336	23444.23	54092	3415731	34.32
MOTILALOFS	EQ	09-Jul-2021	945.40	940.60	999.00	934.80	985.45	986.20	967.65	1556020	15056.79	49633	455619	29.28
MOTOGENFIN	EQ	09-Jul-2021	22.15	22.40	22.40	21.85	22.10	22.00	22.11	1939	0.43	49	1626	83.86
MPHASIS	EQ	09-Jul-2021	2176.40	2177.00	2269.00	2177.00	2227.05	2229.30	2231.36	1374846	30677.82	84874	279328	20.32
MPSLTD	EQ	09-Jul-2021	605.35	610.00	665.00	609.70	628.00	629.95	644.27	208018	1340.20	12163	64167	30.85
MPTODAY	SM	09-Jul-2021	23.15	24.25	24.30	24.25	24.30	24.30	24.29	16000	3.89	6	16000	100.00
MRF	EQ	09-Jul-2021	80417.95	80600.00	80699.90	79880.00	80000.00	79994.70	80149.74	10267	8228.97	6712	4285	41.74
MRO-TEK	EQ	09-Jul-2021	32.90	34.95	35.80	32.70	33.90	33.65	34.64	34461	11.94	380	10999	31.92
MRPL	EQ	09-Jul-2021	48.35	48.35	49.25	48.35	48.85	48.90	48.78	1711862	835.08	5119	379452	22.17
MSPL	BE	09-Jul-2021	11.00	11.00	11.05	10.75	11.00	11.00	10.96	129217	14.17	216	-	-
MSTCLTD	EQ	09-Jul-2021	310.40	311.80	315.80	307.10	308.85	308.45	310.92	361421	1123.75	7979	131481	36.38
MTARTECH	EQ	09-Jul-2021	1388.70	1373.00	1402.00	1364.45	1371.00	1376.20	1384.41	401805	5562.62	18603	87105	21.68
MTEDUCARE	BE	09-Jul-2021	10.05	10.25	10.40	9.80	10.10	10.05	10.06	91705	9.22	260	-	-
MTNL	EQ	09-Jul-2021	21.50	21.50	21.70	21.25	21.40	21.40	21.46	1036091	222.35	2625	492150	47.50
MUKANDLTD	BE	09-Jul-2021	132.50	132.70	136.00	126.25	129.00	128.70	130.96	152224	199.35	698	-	-
MUKANDLTD	P1	09-Jul-2021	5.70	5.50	5.50	5.50	5.50	5.50	5.50	33	0.00	4	33	100.00
MUKTAARTS	EQ	09-Jul-2021	37.20	37.30	37.65	37.10	37.35	37.40	37.20	5112	1.90	55	3524	68.94
MUNJALAU	EQ	09-Jul-2021	65.25	65.80	66.35	65.00	65.10	65.30	65.50	114466	74.98	2237	54445	47.56
MUNJALSHOW	EQ	09-Jul-2021	144.35	144.00	145.75	144.00	145.50	145.15	145.23	43705	63.47	1162	23493	53.75
MURUDCERA	EQ	09-Jul-2021	28.15	28.35	28.35	25.60	28.00	27.85	27.70	145973	40.43	1497	76704	52.55
MUTHOOTCAP	EQ	09-Jul-2021	412.40	410.20	414.80	406.00	410.90	410.00	409.33	27243	111.51	1616	9660	35.46
MUTHOOTFIN	EQ	09-Jul-2021	1533.25	1535.00	1548.75	1528.20	1536.80	1534.60	1537.42	764607	11755.24	29410	314873	41.18
NABARD	N2	09-Jul-2021	1246.85	1237.20	1243.20	1237.20	1242.21	1242.44	1240.74	3622	44.94	43	2966	81.89
NACLIND	EQ	09-Jul-2021	74.80	74.10	76.00	73.25	75.35	75.05	74.78	94499	70.67	1039	53660	56.78
NAGAFERT	EQ	09-Jul-2021	16.95	17.75	17.75	17.75	17.75	17.75	17.75	260529	46.24	407	260529	100.00
NAGREEKEXP	EQ	09-Jul-2021	28.80	28.20	29.65	28.20	29.20	29.15	29.05	8627	2.51	115	5341	61.91
NAHARCAP	EQ	09-Jul-2021	202.45	202.00	214.80	200.00	213.50	212.60	209.72	97915	205.35	3842	46659	47.65
NAHARINDUS	EQ	09-Jul-2021	92.25	94.10	95.45	90.30	93.75	93.45	93.68	94851	88.85	983	47370	49.94
NAHARPOLY	EQ	09-Jul-2021	171.95	174.75	174.75	170.50	172.70	171.95	172.98	50058	86.59	2098	25318	50.58
NAHARSPING	EQ	09-Jul-2021	265.65	265.65	271.15	261.60	265.00	264.50	265.27	37413	99.25	1034	23621	63.14
NAM-INDIA	EQ	09-Jul-2021	377.60	378.00	378.85	372.15	377.00	377.85	375.66	665927	2501.60	8206	209015	31.39
NATCOPHARM	EQ	09-Jul-2021	1063.95	1069.00	1092.90	1053.80	1080.00	1075.15	1071.81	564352	6048.76	23283	292878	51.90
NATHBIOGEN	EQ	09-Jul-2021	379.55	379.55	383.20	375.00	378.60	378.35	379.17	18206	69.03	1378	11584	63.63
NATIONALUM	EQ	09-Jul-2021	83.20	83.20	85.50	82.80	85.45	85.35	84.74	33571949	28449.63	60828	11981353	35.69
NAUKRI	EQ	09-Jul-2021	5377.40	5380.00	5449.00	5365.00	5380.00	5381.90	5398.01	362042	19543.07	38144	53464	14.77
NAVINFLUOR	EQ	09-Jul-2021	3842.80	3856.00	3892.00	3830.75	3873.90	3877.55	3861.94	103943	4014.21	10626	21130	20.33
NAVKARCORP	EQ	09-Jul-2021	42.35	42.60	44.90	42.20	44.45	44.40	44.05	3567043	1571.26	13642	1733672	48.60
NAVNETEDUL	EQ	09-Jul-2021	98.35	98.70	100.00	97.25	98.30	98.50	98.61	328939	324.36	5860	187563	57.02
NAZARA	EQ	09-Jul-2021	1790.05	1764.00	1863.95	1760.05	1791.05	1796.00	1825.82	975670	17814.01	54883	227175	23.28
NBCC	EQ	09-Jul-2021	53.25	53.20	53.20	52.10	52.75	52.65	52.73	6588076	3474.04	20045	2425693	36.82
NBIFIN	EQ	09-Jul-2021	2260.45	2255.20	2278.45	2255.20	2268.00	2262.95	2264.05	216	4.89	104	114	52.78
NBVENTURES	EQ	09-Jul-2021	122.00	122.05	123.35	120.70	121.40	121.45	122.08	802618	979.85	8656	314187	39.15
NCC	EQ	09-Jul-2021	90.70	89.50	95.40	89.05	94.50	94.70	93.57	14649058	13706.66	46313	6809143	46.48
NCLIND	EQ	09-Jul-2021	230.25	230.00	232.50	227.65	229.25	228.60	229.89	154685	355.61	2962	89770	58.03
NCPSESDL24	EQ	09-Jul-2021	104.65	104.66	104.71	104.66	104.71	104.71	104.66	568	0.59	12	539	94.89
NDGL	EQ	09-Jul-2021	1695.00	1719.80	1744.65	1671.00	1706.60	1712.90	1712.57	836	14.32	160	488	58.37
NDL	BE	09-Jul-2021	49.45	48.00	50.40	47.35	50.30	50.30	49.66	24070	11.95	121	-	-
NDRAUTO	EQ	09-Jul-2021	375.10	378.00	380.60	365.25	367.95	368.30	372.89	22992	85.73	972	12175	52.95
NDTV	EQ	09-Jul-2021	70.10	70.10	73.60	70.10	73.60	73.60	73.04	104605	76.40	623	74522	71.24
NECCLTD	EQ	09-Jul-2021	14.75	14.55	15.00	14.55	14.70	14.65	14.72	73738	10.86	393	40294	54.64
NECLIFE	EQ	09-Jul-2021	45.45	45.40	46.90	44.15	46.00	46.50	45.88	2721708	1248.84	8123	1274640	46.83
NELCAST	EQ	09-Jul-2021	75.00	75.50	75.75	74.15	74.65	74.60	74.71	71610	53.50	2183	36440	50.89
NELCO	EQ	09-Jul-2021	376.30	377.65	398.25	377.65	389.80	391.05	390.14	568713	2218.77	15814	160398	28.20
NEOGEN	EQ	09-Jul-2021	898.00	904.00	904.00	880.00	886.50	882.85	890.80	33389	297.43	3330	16378	49.05
NESCO	EQ	09-Jul-2021	639.15	642.00	658.95	638.45	648.00	644.35	649.34	237986	1545.35	10488	45574	19.15
NESTLEIND	EQ	09-Jul-2021	17618.90	17555.05	17680.00	17550.00	17620.35	17636.00	17613.21	26941	4745.18	10605	15431	57.28
NETF	EQ	09-Jul-2021	195.48	196.23	196.23	195.48	196.23	196.23	196.22	194	0.38	41	174	89.69
NETFCONSUM	EQ	09-Jul-2021	69.45	69.80	69.90	69.01	69.10	69.19	69.63	4032	2.81	117	2313	57.37
NETFDIVOPP	EQ	09-Jul-2021	40.26	40.90	40.97	39.41	39.99	39.70	39.80	8136	3.24	148	6328	77.78
NETFGILT5Y	EQ	09-Jul-2021	48.15	48.16	48.23	48.16	48.20	48.20	48.19	208	0.10	5	127	61.06
NETFIT	EQ	09-Jul-2021	29.16	29.21	29.27	28.96	29.12	29.09	29.12	359131	104.57	2170	181549	50.55
NETFLTGILT	EQ	09-Jul-2021	22.41	22.46	22.48	22.39	22.41	22.45	22.44	6939	1.56	60	5609	80.83
NETFMID150	EQ	09-Jul-2021	104.09	104.88	104.89	103.80	104.40	104.35	104.35	105979	110.58	918	82716	78.05
NETFNIF100	EQ	09-Jul-2021	164.93	168.00	168.00	163.95	164.70	164.70	164.60	724	1.19	53	625	86.33
NETFNV20	EQ	09-Jul-2021	87.12	86.20	87.80	86.20	87.12	87.12	87.00	778	0.68	74	680	87.40
NETFPHARMA	EQ	09-Jul-2021	14.32	17.35	17.35	14.32	14.43	14.42	14.41	160432	23.11	504	140814	87.77
NETFSDL26	EQ	09-Jul-2021	103.47	103.47	103.52	103.47	103.52	103.50	103.48	12	0.01	3	11	91.67
NETWORK18	EQ	09-Jul-2021	52.35	52.10	53.30	51.85	52.35	52.45	52.73	1803285	950.90	5690	386850	21.45
NEULANDLAB	BE	09-Jul-2021	2228.85	2228.85	2244.00	2195.00	2215.00	2201.35	2219.33	12656	280.88	811	-	-
NEWGEN	BE	09-Jul-2021	706.20	700.00	710.00	689.40	703.00	703.45	701.12	87312	612.16	4747	-	-
NEXTMEDIA	EQ	09-Jul-2021	5.95	6.15	6.15	5.75	6.00	5.90	5.86	32877	1.93	71	22061	67.10
NFL	EQ	09-Jul-2021	65.10	64.70	65.10	63.75	64.00	63.95	64.20	1304785	837.61	6268	592734	45.43
NH	EQ	09-Jul-2021	477.70	482.00	498.00	476.60	482.00	483.45	488.18	420727	2053.89	14928	75488	17.94
NHAI	N1	09-Jul-2021	1085.00	1086.00	1086.50	1086.00	1086.00	1086.00	1086.39	15527	168.68	7	15527	100.00
NHAI	N2	09-Jul-2021	1249.90	1249.70	1249.70	1249.00	1249.00	1249.49	1249.43	987	12.33	33	987	100.00
NHAI	N6	09-Jul-2021	1285.12	1286.00	1289.00	1281.50	1281.55	1281.73	1283.52	2095	26.89	35	2095	100.00
NHAI	N8	09-Jul-2021	1125.00	1125.00	1133.00	1125.00	1133.00	1133.00	1131.75	320	3.62	5	320	100.00
NHAI	NA	09-Jul-2021	1241.99	1241.00	1241.99	1239.50	1241.99	1240.95	1240.18	3566	44.22	15	3566	100.00
NHAI	NC	09-Jul-2021	1189.99	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	66	0.77	1	66	100.00
NHAI	NE	09-Jul-2021	1270.08	1273.99	1273.99	1266.00	1266.00	1267.42	1268.01	1870	23.71	25	1770	94.65
NHBTF2014	N6	09-Jul-2021	7240.00	7239.99	7244.00	7230.00	7230.00	7230.00	7235.44	139	10.06	14	139	100.00
NHPC	EQ	09-Jul-2021	26.15	26.05	26.30	26.00	26.05	26.10	26.16	2585440	676.31	4395	746601	28.88
NIACL	EQ	09-Jul-2021	166.10	167.10	168.00	165.65	166.15	166.80	166.59	386670	644.16	8917	145827	37.71
NIBL	BE	09-Jul-2021	19.90	20.00	20.00	19.20	19.65	19.40	19.37	3667	0.71	31	-	-
NIFTYBEES	EQ	09-Jul-2021	169.47	173.40	173.40	168.50	169.14	169.07	168.95	1420007	2399.15	19599	1021720	71.95
NIITLTD	EQ	09-Jul-2021	291.05	289.00	293.45	285.55	287.60	287.30	289.76	408354	1183.26	11307	162833	39.88
NILAINFRA	EQ	09-Jul-2021	6.85	7.00	7.10	6.80	6.95	6.95	6.96	428766	29.83	800	265189	61.85
NILASPACES	BE	09-Jul-2021	2.20	2.15	2.30	2.15	2.30	2.25	2.24	224616	5.03	362	-	-
NILKAMAL	EQ	09-Jul-2021	2330.25	2326.35	2344.15	2308.60	2340.00	2333.05	2331.89	11085	258.49	2075	7766	70.06
NIPPOBATRY	EQ	09-Jul-2021	981.70	999.95	999.95	975.00	989.00	989.15	985.86	6966	68.67	277	5781	82.99
NIRAJ	EQ	09-Jul-2021	48.60	47.75	50.45	46.50	49.50	49.55	48.78	44229	21.58	701	19397	43.86
NITCO	EQ	09-Jul-2021	28.00	28.20	28.25	26.70	27.50	27.50	27.56	81657	22.50	665	47743	58.47
NITINFIRE	BZ	09-Jul-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	209745	3.57	42	-	-
NITINSPIN	EQ	09-Jul-2021	150.90	151.95	155.00	149.70	152.90	151.80	152.34	603134	918.81	8019	311382	51.63
NITIRAJ	EQ	09-Jul-2021	49.55	51.60	51.60	48.65	48.65	48.85	49.08	1555	0.76	82	1227	78.91
NKIND	BE	09-Jul-2021	29.20	30.65	30.65	29.80	29.80	29.80	30.11	491	0.15	14	-	-
NLCINDIA	EQ	09-Jul-2021	60.90	60.95	61.70	60.70	60.95	61.00	61.04	1841707	1124.15	8307	541172	29.38
NMDC	EQ	09-Jul-2021	167.10	167.45	168.00	165.65	167.35	167.55	167.37	18176720	30422.03	63792	8957419	49.28
NOCIL	EQ	09-Jul-2021	245.10	243.90	245.80	241.00	242.70	242.15	242.82	1148418	2788.61	16402	381193	33.19
NOIDATOLL	EQ	09-Jul-2021	6.95	6.80	7.10	6.80	6.95	6.95	6.94	120520	8.36	200	88295	73.26
NOVARTIND	EQ	09-Jul-2021	1033.05	1054.00	1098.00	1034.25	1045.25	1048.90	1068.88	354183	3785.80	18311	95974	27.10
NPBET	EQ	09-Jul-2021	188.09	193.73	193.73	183.12	185.52	189.31	187.54	1256	2.36	84	826	65.76
NRAIL	EQ	09-Jul-2021	250.55	252.50	253.35	245.40	248.50	247.20	248.69	34408	85.57	2235	15349	44.61
NRBBEARING	EQ	09-Jul-2021	147.00	147.00	154.40	145.55	147.00	147.05	150.19	924391	1388.30	12866	293536	31.75
NSIL	EQ	09-Jul-2021	1720.50	1688.55	1768.60	1688.55	1746.00	1740.35	1751.79	1671	29.27	272	1316	78.76
NTPC	EQ	09-Jul-2021	117.45	117.00	118.40	116.25	118.00	117.80	117.27	9585144	11240.29	33360	4066117	42.42
NTPC	N6	09-Jul-2021	1435.00	1435.00	1440.00	1435.00	1435.00	1435.00	1437.31	474	6.81	12	474	100.00
NTPC	N7	09-Jul-2021	13.81	13.81	13.89	13.80	13.82	13.88	13.88	59146	8.21	103	55113	93.18
NTPC	NB	09-Jul-2021	1169.99	1169.90	1169.99	1154.36	1154.36	1154.36	1168.59	188	2.20	4	188	100.00
NTPC	ND	09-Jul-2021	1342.00	1342.50	1345.00	1341.00	1345.00	1345.00	1341.96	78	1.05	4	78	100.00
NUCLEUS	EQ	09-Jul-2021	691.15	691.50	698.00	683.00	691.05	688.20	688.82	132290	911.25	6580	24944	18.86
NURECA	EQ	09-Jul-2021	1684.65	1698.70	1698.70	1644.05	1664.00	1661.15	1661.29	6799	112.95	1003	4320	63.54
NXTDIGITAL	EQ	09-Jul-2021	481.55	485.30	494.95	476.35	481.10	481.25	486.72	5146	25.05	350	2752	53.48
OAL	EQ	09-Jul-2021	854.15	850.00	872.20	847.05	854.10	856.15	860.44	13059	112.36	1629	7297	55.88
OBEROIRLTY	EQ	09-Jul-2021	664.40	664.40	682.70	656.70	671.00	670.55	673.78	1128062	7600.70	21721	486962	43.17
OCCL	EQ	09-Jul-2021	1042.30	1044.00	1048.55	1021.25	1040.00	1042.25	1041.45	12910	134.45	2355	9668	74.89
OFSS	EQ	09-Jul-2021	3766.30	3788.00	3980.30	3782.30	3933.00	3943.95	3903.82	443417	17310.19	38909	111079	25.05
OIL	EQ	09-Jul-2021	172.70	173.00	176.30	172.55	173.00	173.50	173.97	1115630	1940.87	13328	726053	65.08
OILCOUNTUB	BE	09-Jul-2021	9.00	8.55	8.55	8.55	8.55	8.55	8.55	9295	0.79	59	-	-
OLECTRA	BE	09-Jul-2021	244.70	245.00	250.00	242.00	246.50	244.25	246.16	126957	312.52	1716	-	-
OMAXAUTO	EQ	09-Jul-2021	62.00	62.90	63.85	62.00	63.00	62.60	62.73	48997	30.74	1052	34480	70.37
OMAXE	EQ	09-Jul-2021	88.30	89.00	90.00	86.65	89.30	89.00	88.04	230106	202.59	2151	163408	71.01
OMINFRAL	EQ	09-Jul-2021	30.75	31.95	31.95	30.10	30.70	30.60	31.10	107268	33.36	1379	68172	63.55
OMKARCHEM	BE	09-Jul-2021	8.05	7.65	8.45	7.65	8.45	8.05	7.77	26086	2.03	64	-	-
ONEPOINT	BE	09-Jul-2021	41.75	41.75	43.80	41.75	43.80	43.70	43.62	79813	34.82	563	-	-
ONGC	EQ	09-Jul-2021	117.05	117.10	118.65	116.60	118.10	117.90	117.88	11240925	13251.24	54788	4130373	36.74
ONMOBILE	EQ	09-Jul-2021	142.00	142.55	145.75	140.75	143.00	142.80	143.25	1144289	1639.22	12950	471941	41.24
ONWARDTEC	BE	09-Jul-2021	223.35	230.95	233.10	214.00	230.00	230.40	226.35	30751	69.61	468	-	-
OPTIEMUS	BE	09-Jul-2021	172.45	174.00	179.40	171.00	178.25	175.50	174.93	45535	79.65	852	-	-
OPTOCIRCUI	BE	09-Jul-2021	4.75	4.75	4.80	4.65	4.80	4.75	4.73	338635	16.03	421	-	-
ORBTEXP	EQ	09-Jul-2021	74.60	75.00	77.15	72.30	73.45	72.85	75.32	233887	176.17	4373	121989	52.16
ORCHPHARMA	BE	09-Jul-2021	671.75	638.20	638.20	638.20	638.20	638.20	638.20	1476	9.42	185	-	-
ORICONENT	EQ	09-Jul-2021	29.65	29.40	31.10	28.90	31.10	31.05	30.49	376657	114.83	1333	259352	68.86
ORIENTABRA	EQ	09-Jul-2021	32.65	32.65	33.55	31.75	32.85	32.70	32.80	191141	62.70	2358	62731	32.82
ORIENTALTL	EQ	09-Jul-2021	11.80	11.90	12.05	11.50	11.70	11.70	11.76	137939	16.23	359	76048	55.13
ORIENTBELL	EQ	09-Jul-2021	322.50	326.15	328.45	318.05	321.00	324.85	323.45	10366	33.53	599	5508	53.14
ORIENTCEM	EQ	09-Jul-2021	143.75	144.55	145.00	140.20	143.00	143.50	143.14	385462	551.74	6842	222148	57.63
ORIENTELEC	EQ	09-Jul-2021	308.30	309.90	311.75	305.45	307.50	307.15	307.51	335912	1032.98	9762	229969	68.46
ORIENTHOT	EQ	09-Jul-2021	38.75	38.30	39.80	38.25	38.80	38.65	39.00	116726	45.52	1621	72507	62.12
ORIENTLTD	EQ	09-Jul-2021	81.35	80.05	81.45	79.50	79.55	80.00	80.29	7307	5.87	193	3747	51.28
ORIENTPPR	EQ	09-Jul-2021	31.15	31.25	31.80	30.55	31.00	30.95	31.21	1928660	601.96	4631	652361	33.82
ORIENTREF	EQ	09-Jul-2021	328.55	325.55	330.00	322.45	325.00	323.80	324.32	90334	292.97	3018	55686	61.64
ORISSAMINE	EQ	09-Jul-2021	3209.05	3210.75	3250.00	3200.85	3233.00	3232.95	3225.70	15320	494.18	2753	7096	46.32
ORTEL	BZ	09-Jul-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	15901	0.17	14	-	-
ORTINLAB	EQ	09-Jul-2021	36.85	37.05	38.65	36.65	38.65	38.60	38.14	171551	65.42	1413	94554	55.12
OSIAHYPER	SM	09-Jul-2021	158.00	170.00	170.00	170.00	170.00	170.00	170.00	400	0.68	1	400	100.00
OSWALAGRO	EQ	09-Jul-2021	19.45	19.30	19.30	18.50	18.50	18.50	18.66	214227	39.97	666	169745	79.24
PAEL	BZ	09-Jul-2021	8.15	7.80	8.50	7.75	7.90	7.75	7.82	4277	0.33	36	-	-
PAGEIND	EQ	09-Jul-2021	30413.55	30445.00	31439.30	30350.00	31350.00	31357.85	31096.89	40812	12691.26	14610	15554	38.11
PAISALO	EQ	09-Jul-2021	618.25	629.95	629.95	607.50	610.00	613.40	611.51	32772	200.40	861	28569	87.18
PALASHSECU	BE	09-Jul-2021	77.50	81.30	81.30	73.70	78.00	78.00	78.33	590	0.46	27	-	-
PALREDTEC	EQ	09-Jul-2021	118.65	118.45	125.00	115.00	118.65	118.75	118.88	34813	41.39	1504	19392	55.70
PANACEABIO	EQ	09-Jul-2021	373.70	380.00	382.00	375.50	377.20	376.75	378.92	87742	332.47	3203	39809	45.37
PANACHE	EQ	09-Jul-2021	80.35	82.80	82.80	80.00	81.00	81.05	81.48	73903	60.22	676	45575	61.67
PANAMAPET	EQ	09-Jul-2021	249.50	249.85	257.80	245.15	253.30	251.35	252.05	245069	617.71	9120	89639	36.58
PAR	SM	09-Jul-2021	101.95	102.50	104.30	101.00	104.30	103.85	102.50	14000	14.35	7	14000	100.00
PARACABLES	EQ	09-Jul-2021	15.95	16.00	18.00	15.60	17.95	17.40	16.96	1737264	294.71	3792	932033	53.65
PARAGMILK	EQ	09-Jul-2021	135.60	136.00	136.90	134.70	135.00	135.00	135.62	233912	317.24	2583	130334	55.72
PARSVNATH	EQ	09-Jul-2021	11.60	11.80	12.15	11.05	12.15	12.15	11.50	2348040	270.02	1369	1361128	57.97
PARTYCRUS	SM	09-Jul-2021	19.60	19.50	19.50	19.50	19.50	19.50	19.50	4000	0.78	2	4000	100.00
PATELENG	EQ	09-Jul-2021	18.40	18.40	19.05	18.15	18.50	18.40	18.60	1877545	349.17	3871	992624	52.87
PATINTLOG	EQ	09-Jul-2021	25.80	26.15	26.25	25.35	25.85	25.50	25.86	45012	11.64	360	30233	67.17
PATSPINLTD	BE	09-Jul-2021	7.35	7.40	7.40	7.00	7.00	7.00	7.28	2726	0.20	19	-	-
PBAINFRA	EQ	09-Jul-2021	15.75	16.35	16.35	15.00	15.25	15.10	15.25	66225	10.10	367	35213	53.17
PCJEWELLER	EQ	09-Jul-2021	27.00	27.10	27.15	26.65	26.75	26.75	26.86	1175276	315.64	3174	729246	62.05
PDMJEPAPER	EQ	09-Jul-2021	42.95	43.00	44.60	41.65	43.55	43.60	43.32	808927	350.45	8432	284714	35.20
PDSMFL	EQ	09-Jul-2021	1002.65	1019.80	1080.00	1007.95	1042.95	1033.20	1043.00	38474	401.28	2665	18740	48.71
PEARLPOLY	EQ	09-Jul-2021	18.75	19.25	19.30	17.85	18.00	18.25	18.18	43000	7.82	358	25742	59.87
PEL	EQ	09-Jul-2021	2320.45	2326.20	2348.75	2295.45	2310.00	2312.15	2318.09	575068	13330.59	30871	182119	31.67
PENIND	EQ	09-Jul-2021	31.45	31.40	32.70	30.85	31.80	31.90	31.78	1431322	454.87	3900	672764	47.00
PENINLAND	BE	09-Jul-2021	12.40	12.80	13.00	12.00	12.60	12.85	12.47	195318	24.36	399	-	-
PERFECT	SM	09-Jul-2021	9.30	8.85	8.85	8.85	8.85	8.85	8.85	12000	1.06	2	12000	100.00
PERSISTENT	EQ	09-Jul-2021	2799.05	2800.00	2836.65	2746.10	2778.00	2775.10	2788.54	195158	5442.05	12085	143258	73.41
PETRONET	EQ	09-Jul-2021	223.80	223.90	225.45	223.50	224.85	224.00	224.33	1725788	3871.40	34460	1153203	66.82
PFC	EQ	09-Jul-2021	121.40	121.60	121.90	120.50	121.75	121.65	121.00	4585735	5548.79	19626	2468102	53.82
PFC	N3	09-Jul-2021	1335.00	1335.00	1335.00	1326.01	1326.01	1329.91	1333.31	283	3.77	20	282	99.65
PFC	N4	09-Jul-2021	1080.50	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	50	0.54	1	50	100.00
PFC	N6	09-Jul-2021	1140.00	1215.00	1215.00	1200.00	1200.00	1207.50	1207.50	2	0.02	2	2	100.00
PFC	N8	09-Jul-2021	1441.42	1433.01	1444.99	1433.00	1435.00	1438.50	1441.35	216	3.11	12	188	87.04
PFIZER	EQ	09-Jul-2021	5740.65	5750.00	5785.00	5678.00	5717.00	5719.95	5743.68	62842	3609.44	7033	33053	52.60
PFOCUS	BE	09-Jul-2021	57.60	56.05	58.00	56.05	56.80	56.65	56.80	18525	10.52	122	-	-
PFS	EQ	09-Jul-2021	19.80	19.75	19.90	19.65	19.80	19.75	19.78	484753	95.89	1358	274781	56.68
PGEL	EQ	09-Jul-2021	416.00	421.95	425.00	415.10	420.00	417.55	419.06	10808	45.29	590	6718	62.16
PGHH	EQ	09-Jul-2021	13186.95	13250.00	13394.00	13100.00	13148.00	13134.70	13196.69	2863	377.82	1365	1328	46.38
PGHL	EQ	09-Jul-2021	5651.05	5642.00	5658.50	5555.55	5598.00	5595.95	5609.55	7537	422.79	2223	5260	69.79
PGIL	EQ	09-Jul-2021	227.80	229.80	231.20	221.60	223.90	224.50	224.65	4678	10.51	275	1719	36.75
PGINVIT	IV	09-Jul-2021	113.72	113.65	114.00	112.90	113.20	113.24	113.33	714500	809.77	1607	689700	96.53
PHILIPCARB	EQ	09-Jul-2021	240.30	241.00	241.00	235.75	237.40	237.65	237.90	869761	2069.16	16064	313672	36.06
PHOENIXLTD	EQ	09-Jul-2021	851.00	850.00	860.00	837.25	848.05	848.90	850.43	71246	605.90	7240	27207	38.19
PIDILITIND	EQ	09-Jul-2021	2283.45	2270.80	2294.25	2267.25	2276.20	2277.80	2279.97	221617	5052.80	24661	81534	36.79
PIGL	SM	09-Jul-2021	62.70	60.10	60.10	60.00	60.00	60.00	60.05	4000	2.40	2	4000	100.00
PIIND	EQ	09-Jul-2021	2944.75	2958.65	3015.00	2947.45	3000.70	2992.15	2992.26	153516	4593.60	19732	34670	22.58
PILANIINVS	EQ	09-Jul-2021	1925.20	1920.00	1937.10	1917.10	1925.00	1923.65	1925.48	2589	49.85	489	1730	66.82
PILITA	EQ	09-Jul-2021	8.70	8.80	9.55	8.55	9.20	9.35	9.14	6963227	636.11	6320	2635978	37.86
PIONDIST	EQ	09-Jul-2021	130.30	129.45	132.45	128.25	131.50	131.60	130.90	15656	20.49	423	5174	33.05
PIONEEREMB	EQ	09-Jul-2021	60.20	60.45	63.50	60.45	61.60	61.80	62.37	1731218	1079.81	14394	587240	33.92
PITTIENG	EQ	09-Jul-2021	146.45	146.45	152.00	145.50	150.35	150.35	148.53	209965	311.87	2596	100391	47.81
PKTEA	BE	09-Jul-2021	316.95	310.10	329.25	301.15	315.05	315.70	314.43	946	2.97	55	-	-
PLASTIBLEN	EQ	09-Jul-2021	262.65	268.00	274.00	263.05	268.25	266.75	268.50	37746	101.35	2123	20544	54.43
PNB	EQ	09-Jul-2021	41.05	41.10	41.20	40.85	41.00	41.00	41.03	45122471	18514.33	66557	9076165	20.11
PNBGILTS	EQ	09-Jul-2021	73.90	73.60	74.45	72.60	73.55	73.10	73.19	336956	246.62	2600	242734	72.04
PNBHOUSING	BE	09-Jul-2021	721.85	729.00	757.90	725.35	757.90	757.90	749.95	163168	1223.67	4705	-	-
PNC	BE	09-Jul-2021	42.00	42.00	42.00	40.50	41.50	41.10	41.30	18712	7.73	182	-	-
PNCINFRA	EQ	09-Jul-2021	299.90	297.25	302.35	292.55	301.00	300.75	297.17	564695	1678.11	14557	179995	31.87
PODDARHOUS	EQ	09-Jul-2021	199.30	205.00	209.25	204.00	209.25	209.25	207.75	18316	38.05	244	13788	75.28
PODDARMENT	EQ	09-Jul-2021	294.35	296.10	323.00	291.05	317.45	318.15	313.54	158084	495.65	7424	60567	38.31
POKARNA	EQ	09-Jul-2021	339.50	336.60	344.00	333.25	340.50	341.10	340.21	64409	219.13	2776	40639	63.10
POLYCAB	EQ	09-Jul-2021	1965.20	1970.00	1977.85	1938.00	1938.00	1946.15	1951.49	261879	5110.54	15040	185982	71.02
POLYMED	EQ	09-Jul-2021	963.65	968.50	995.00	966.00	988.40	987.70	985.42	170367	1678.83	14818	57404	33.69
POLYPLEX	EQ	09-Jul-2021	1399.35	1424.70	1480.00	1420.00	1475.00	1470.50	1452.81	459675	6678.19	26495	153484	33.39
PONNIERODE	EQ	09-Jul-2021	327.65	336.00	340.00	327.30	338.00	334.45	335.06	59098	198.01	2301	18948	32.06
POWERGRID	EQ	09-Jul-2021	231.15	231.05	231.45	230.00	230.25	230.25	230.52	1682357	3878.16	32324	778961	46.30
POWERINDIA	EQ	09-Jul-2021	1921.70	1940.00	1950.00	1913.25	1934.95	1922.80	1929.01	43400	837.19	2832	30676	70.68
POWERMECH	EQ	09-Jul-2021	820.20	827.80	839.95	815.00	818.50	818.05	823.19	58722	483.39	3987	21477	36.57
PPAP	EQ	09-Jul-2021	254.80	255.90	256.70	247.15	249.95	250.30	251.85	47628	119.95	2845	23856	50.09
PPL	EQ	09-Jul-2021	177.85	175.00	179.40	175.00	178.30	178.05	178.14	185669	330.74	4155	64945	34.98
PRAENG	EQ	09-Jul-2021	17.10	16.35	17.95	16.25	17.95	17.95	17.31	1037874	179.71	1975	573087	55.22
PRAJIND	BE	09-Jul-2021	359.55	362.75	368.90	360.00	363.00	362.45	364.10	342477	1246.96	9919	-	-
PRAKASH	EQ	09-Jul-2021	78.75	78.60	82.95	78.10	82.10	81.95	81.22	4649732	3776.73	25873	2093133	45.02
PRAKASHSTL	BE	09-Jul-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	89689	1.30	72	-	-
PRAXIS	EQ	09-Jul-2021	47.75	47.25	47.95	45.40	45.75	46.20	46.52	20639	9.60	418	11904	57.68
PRECAM	EQ	09-Jul-2021	86.65	88.00	94.00	87.55	92.00	91.40	91.61	1193342	1093.27	11143	648452	54.34
PRECOT	EQ	09-Jul-2021	222.60	218.05	228.70	218.05	224.60	224.95	223.31	16611	37.09	289	10680	64.29
PRECWIRE	EQ	09-Jul-2021	223.40	221.50	225.75	220.75	224.10	224.00	223.62	17666	39.50	682	10214	57.82
PREMEXPLN	EQ	09-Jul-2021	181.55	180.00	185.55	180.00	181.80	182.20	183.23	11217	20.55	305	7380	65.79
PREMIER	BE	09-Jul-2021	4.15	4.35	4.35	3.95	3.95	3.95	4.15	1633	0.07	17	-	-
PREMIERPOL	EQ	09-Jul-2021	73.45	73.50	75.00	72.00	72.50	72.55	73.39	28073	20.60	792	17417	62.04
PRESSMN	EQ	09-Jul-2021	29.90	30.40	31.90	29.30	31.00	30.95	31.10	432500	134.51	2859	211528	48.91
PRESTIGE	EQ	09-Jul-2021	289.10	291.00	299.75	290.45	296.55	296.35	295.57	1232923	3644.17	18167	540561	43.84
PRICOLLTD	EQ	09-Jul-2021	96.25	96.60	98.90	95.60	96.85	97.10	97.07	1013906	984.15	6599	465838	45.94
PRIMESECU	EQ	09-Jul-2021	68.55	68.80	71.95	68.00	71.95	71.20	70.63	146297	103.34	1457	111581	76.27
PRINCEPIPE	EQ	09-Jul-2021	730.05	730.05	739.90	723.30	730.00	729.70	731.92	280759	2054.92	14883	105061	37.42
PRIVISCL	EQ	09-Jul-2021	1298.40	1300.00	1320.00	1275.05	1282.30	1288.65	1290.27	16260	209.80	1542	9779	60.14
PROINDIA	EQ	09-Jul-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	274	0.02	7	274	100.00
PROLIFE	SM	09-Jul-2021	89.80	85.40	85.40	85.40	85.40	85.40	85.40	6000	5.12	2	6000	100.00
PROZONINTU	BE	09-Jul-2021	33.55	32.55	35.20	32.55	35.20	35.20	34.34	484428	166.33	2322	-	-
PRSMJOHNSN	EQ	09-Jul-2021	132.30	131.00	134.00	131.00	132.70	132.40	132.42	122200	161.81	2025	67115	54.92
PSB	EQ	09-Jul-2021	20.45	20.50	20.65	20.20	20.35	20.35	20.39	380609	77.62	1333	238859	62.76
PSPPROJECT	EQ	09-Jul-2021	442.90	445.15	449.55	442.50	444.10	443.90	445.48	53761	239.49	2116	25558	47.54
PSUBNKBEES	EQ	09-Jul-2021	27.13	27.20	27.40	26.82	27.09	26.98	26.94	741893	199.90	1707	432549	58.30
PTC	EQ	09-Jul-2021	102.00	101.95	102.00	100.50	101.20	100.85	101.14	578094	584.68	8168	411958	71.26
PTL	EQ	09-Jul-2021	49.55	50.90	52.00	49.20	50.85	51.05	50.94	141949	72.31	1645	89656	63.16
PUNJABCHEM	EQ	09-Jul-2021	1370.55	1379.05	1395.00	1345.10	1362.00	1372.05	1369.78	10767	147.48	4569	3392	31.50
PUNJLLOYD	BZ	09-Jul-2021	2.65	2.75	2.75	2.65	2.65	2.70	2.73	1168372	31.91	621	-	-
PURVA	EQ	09-Jul-2021	94.15	95.80	97.90	94.60	95.40	95.60	96.03	594702	571.08	7694	195718	32.91
PVR	EQ	09-Jul-2021	1360.05	1350.00	1387.60	1343.95	1371.05	1377.65	1363.54	425692	5804.48	19115	80758	18.97
QGOLDHALF	EQ	09-Jul-2021	2074.00	2074.40	2074.40	2059.00	2063.00	2065.00	2064.12	431	8.90	82	247	57.31
QNIFTY	EQ	09-Jul-2021	1633.00	1627.20	1631.00	1615.00	1627.00	1627.00	1626.89	36	0.59	15	25	69.44
QUESS	EQ	09-Jul-2021	807.00	809.00	829.25	800.85	816.85	813.10	809.89	111090	899.71	12134	85253	76.74
QUICKHEAL	EQ	09-Jul-2021	287.80	289.80	292.70	280.55	287.00	284.80	286.35	391222	1120.26	10546	118667	30.33
RADAAN	BE	09-Jul-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	2800	0.03	3	-	-
RADICO	EQ	09-Jul-2021	760.80	764.40	785.00	754.05	779.00	778.20	775.09	468299	3629.72	15569	126027	26.91
RADIOCITY	EQ	09-Jul-2021	25.70	25.90	26.30	25.60	26.05	25.90	25.98	588923	153.01	1488	315792	53.62
RAILTEL	EQ	09-Jul-2021	143.15	144.00	144.00	141.65	142.35	142.30	142.43	859571	1224.31	11253	414964	48.28
RAIN	EQ	09-Jul-2021	226.50	227.70	237.50	224.00	233.55	235.45	232.94	18250845	42512.88	135526	2112763	11.58
RAJESHEXPO	EQ	09-Jul-2021	576.05	576.90	585.90	576.05	581.45	580.25	580.56	290428	1686.12	8119	153080	52.71
RAJMET	BE	09-Jul-2021	149.05	149.05	151.90	147.50	151.90	151.20	149.58	2970	4.44	49	-	-
RAJRATAN	BE	09-Jul-2021	1688.40	1710.00	1710.00	1650.00	1690.00	1671.35	1672.57	13586	227.24	532	-	-
RAJRAYON	BZ	09-Jul-2021	0.35	0.30	0.35	0.30	0.35	0.35	0.31	290668	0.91	34	-	-
RAJSREESUG	BE	09-Jul-2021	34.80	34.95	34.95	33.10	34.00	33.75	33.50	61685	20.66	328	-	-
RAJTV	EQ	09-Jul-2021	53.75	54.75	54.75	53.10	53.15	53.45	53.66	7857	4.22	288	3461	44.05
RALLIS	EQ	09-Jul-2021	321.70	322.80	323.20	313.50	314.00	315.00	317.83	483628	1537.09	10047	275059	56.87
RAMANEWS	EQ	09-Jul-2021	22.85	22.95	23.85	22.50	22.90	23.05	23.32	596552	139.13	2917	240380	40.29
RAMASTEEL	EQ	09-Jul-2021	140.30	133.30	133.30	133.30	133.30	133.30	133.30	9324	12.43	111	9324	100.00
RAMCOCEM	EQ	09-Jul-2021	1077.30	1072.80	1102.20	1060.90	1090.05	1089.75	1089.85	730668	7963.22	19354	282605	38.68
RAMCOIND	EQ	09-Jul-2021	275.70	276.50	279.00	270.50	277.95	278.10	275.60	67289	185.45	2686	31500	46.81
RAMCOSYS	EQ	09-Jul-2021	617.95	618.00	626.95	616.25	617.20	618.20	620.57	57412	356.28	3141	26159	45.56
RAMKY	BE	09-Jul-2021	171.95	163.40	179.80	163.40	174.70	175.35	168.45	662089	1115.28	1872	-	-
RANASUG	EQ	09-Jul-2021	32.95	33.20	34.55	32.55	34.55	34.55	33.65	3609453	1214.52	8543	1923803	53.30
RANEENGINE	EQ	09-Jul-2021	305.60	304.25	310.65	301.20	308.00	307.45	306.03	4260	13.04	423	1769	41.53
RANEHOLDIN	EQ	09-Jul-2021	638.50	640.00	646.05	633.00	635.50	635.25	638.45	12550	80.12	1111	8304	66.17
RATNAMANI	EQ	09-Jul-2021	2048.80	2056.00	2067.95	2040.00	2060.00	2058.10	2056.33	16254	334.24	2560	10893	67.02
RAYMOND	EQ	09-Jul-2021	417.75	414.50	420.50	407.10	418.00	416.70	414.72	363834	1508.91	10559	96117	26.42
RBL	EQ	09-Jul-2021	935.55	933.00	938.80	915.95	932.00	928.50	930.16	2889	26.87	582	1280	44.31
RBLBANK	EQ	09-Jul-2021	215.75	215.95	220.75	212.35	218.70	218.95	217.35	12680283	27560.90	74494	2930844	23.11
RCF	EQ	09-Jul-2021	83.75	83.45	84.35	83.00	83.45	83.60	83.68	2472487	2068.94	11133	582218	23.55
RCOM	EQ	09-Jul-2021	3.05	2.90	3.20	2.90	3.20	3.20	3.08	234868507	7236.21	41756	85775429	36.52
RECLTD	EQ	09-Jul-2021	143.45	143.60	145.65	143.00	145.50	145.35	144.29	2576365	3717.31	17392	1094940	42.50
RECLTD	N8	09-Jul-2021	1132.00	1135.99	1135.99	1135.99	1135.99	1135.99	1135.99	2	0.02	1	2	100.00
RECLTD	N9	09-Jul-2021	1287.04	1288.50	1293.10	1285.99	1287.00	1287.13	1287.23	1833	23.59	44	1049	57.23
RECLTD	NF	09-Jul-2021	1330.00	1318.00	1318.00	1318.00	1318.00	1318.00	1318.00	200	2.64	1	200	100.00
RECLTD	NI	09-Jul-2021	1193.00	1224.99	1224.99	1180.60	1192.00	1192.00	1185.42	309	3.66	11	251	81.23
REDINGTON	EQ	09-Jul-2021	314.10	314.10	321.00	310.25	319.00	318.05	315.39	708109	2233.32	14875	370450	52.32
REFEX	EQ	09-Jul-2021	141.45	141.50	144.40	140.10	142.70	142.00	142.60	120868	172.36	3423	60063	49.69
RELAXO	EQ	09-Jul-2021	1176.45	1180.00	1187.95	1163.10	1169.00	1167.55	1177.29	130708	1538.81	14001	56146	42.96
RELCAPITAL	EQ	09-Jul-2021	20.25	20.00	21.25	20.00	21.25	21.25	20.87	10869790	2268.92	12614	3499165	32.19
RELIANCE	EQ	09-Jul-2021	2092.60	2088.00	2091.70	2066.10	2071.95	2071.20	2074.82	4170886	86538.18	169203	2009477	48.18
RELIANCEP1	E1	09-Jul-2021	1461.85	1460.00	1462.45	1440.00	1450.40	1448.10	1448.69	189258	2741.75	13214	106197	56.11
RELIGARE	EQ	09-Jul-2021	136.05	135.00	141.80	134.95	139.50	139.25	139.49	3194978	4456.75	15047	1360352	42.58
RELINFRA	BE	09-Jul-2021	82.10	85.00	85.50	83.10	85.25	85.15	84.60	1381425	1168.71	9621	-	-
REMSONSIND	EQ	09-Jul-2021	277.85	289.90	289.90	276.55	280.00	278.60	279.61	5390	15.07	256	2674	49.61
RENUKA	BE	09-Jul-2021	39.05	37.10	37.10	37.10	37.10	37.10	37.10	2039943	756.82	7319	-	-
REPCOHOME	EQ	09-Jul-2021	365.05	365.00	369.95	358.85	367.20	365.00	365.43	44916	164.14	2563	26596	59.21
REPL	EQ	09-Jul-2021	242.50	248.90	248.90	238.60	240.75	239.55	240.39	20106	48.33	765	16282	80.98
REPRO	EQ	09-Jul-2021	357.80	364.40	372.00	353.20	358.95	357.60	361.21	11409	41.21	1060	4860	42.60
RESPONIND	EQ	09-Jul-2021	143.30	143.30	145.00	141.25	141.50	143.05	143.16	19367	27.73	609	10018	51.73
REVATHI	EQ	09-Jul-2021	704.70	707.05	723.85	671.30	702.00	700.95	700.97	4854	34.02	357	2117	43.61
RGL	EQ	09-Jul-2021	539.95	554.70	554.70	530.20	537.90	536.65	541.06	36900	199.65	7458	2808	7.61
RHFL	BE	09-Jul-2021	5.45	5.20	5.65	5.20	5.65	5.60	5.35	3076876	164.52	3421	-	-
RHFL	N4	09-Jul-2021	220.00	215.00	225.99	208.67	225.00	225.33	218.91	950	2.08	9	635	66.84
RHFL	N6	09-Jul-2021	228.00	228.00	230.00	228.00	230.00	230.00	229.96	585	1.35	6	585	100.00
RICOAUTO	EQ	09-Jul-2021	47.10	46.60	47.70	46.50	47.30	47.35	47.14	520212	245.21	2713	254580	48.94
RIIL	EQ	09-Jul-2021	774.15	770.00	779.80	765.10	766.00	769.65	772.56	152979	1181.86	6602	44625	29.17
RITES	EQ	09-Jul-2021	288.90	290.50	296.00	282.30	283.70	284.45	288.91	2147029	6202.96	32920	400715	18.66
RKDL	EQ	09-Jul-2021	12.85	12.90	13.20	12.55	13.15	13.05	12.98	76178	9.89	341	50853	66.76
RKEC	EQ	09-Jul-2021	106.90	106.90	117.00	106.15	116.00	116.00	114.47	326816	374.11	3668	190383	58.25
RKFORGE	EQ	09-Jul-2021	714.90	714.90	730.70	700.80	725.00	721.80	721.97	91683	661.92	9574	40559	44.24
RMCL	BZ	09-Jul-2021	2.45	2.35	2.35	2.35	2.35	2.35	2.35	41364	0.97	57	-	-
RMDRIP	SM	09-Jul-2021	22.35	23.00	23.45	23.00	23.45	23.45	23.34	8000	1.87	4	8000	100.00
RML	EQ	09-Jul-2021	368.05	362.00	377.10	362.00	372.25	374.55	371.52	29523	109.68	1023	18234	61.76
RNAVAL	BZ	09-Jul-2021	3.95	3.80	4.10	3.80	4.10	4.10	3.95	11157270	440.74	2267	-	-
ROHLTD	EQ	09-Jul-2021	87.45	85.70	88.25	85.60	87.60	87.85	87.41	65498	57.25	1146	32377	49.43
ROLLT	EQ	09-Jul-2021	2.95	3.00	3.05	2.90	3.05	3.00	2.98	82565	2.46	310	74748	90.53
ROLTA	EQ	09-Jul-2021	9.05	9.00	9.30	8.80	9.10	9.10	9.06	1235850	112.02	1810	554015	44.83
ROML	EQ	09-Jul-2021	80.25	78.00	84.00	78.00	83.05	83.75	82.34	19518	16.07	579	10342	52.99
ROSSARI	EQ	09-Jul-2021	1155.30	1162.45	1215.95	1148.40	1184.95	1184.10	1189.42	238823	2840.61	13757	64169	26.87
ROSSELLIND	EQ	09-Jul-2021	154.85	154.35	155.90	153.50	154.50	154.60	154.73	66256	102.52	1944	36212	54.65
ROUTE	EQ	09-Jul-2021	2088.85	2101.75	2153.90	2081.00	2110.00	2111.70	2115.70	749415	15855.35	39889	112783	15.05
RPGLIFE	EQ	09-Jul-2021	447.65	449.95	460.00	442.70	453.00	455.30	451.85	74060	334.64	3339	34344	46.37
RPOWER	BE	09-Jul-2021	13.45	13.50	14.10	13.20	14.10	14.10	13.89	20146650	2797.55	31698	-	-
RPPINFRA	EQ	09-Jul-2021	67.80	67.80	68.45	66.60	67.35	67.05	67.29	115718	77.86	2512	76927	66.48
RPPL	SM	09-Jul-2021	158.45	156.00	164.65	155.50	163.00	163.00	162.24	18000	29.20	14	12000	66.67
RPSGVENT	EQ	09-Jul-2021	567.40	571.40	573.00	556.00	565.90	561.60	565.96	42119	238.38	3226	16221	38.51
RSSOFTWARE	BE	09-Jul-2021	35.65	36.40	36.40	35.25	36.25	35.95	35.79	10777	3.86	141	-	-
RSWM	EQ	09-Jul-2021	303.75	305.55	324.00	300.00	314.80	315.20	314.00	307333	965.02	5757	204587	66.57
RSYSTEMS	EQ	09-Jul-2021	153.80	157.00	157.00	154.50	156.50	156.40	155.95	39439	61.50	1618	23059	58.47
RTNINDIA	BE	09-Jul-2021	43.95	41.80	41.80	41.80	41.80	41.80	41.80	391264	163.55	1427	-	-
RTNPOWER	BE	09-Jul-2021	8.05	7.65	7.65	7.65	7.65	7.65	7.65	4665025	356.87	7088	-	-
RUBYMILLS	EQ	09-Jul-2021	241.75	247.95	247.95	235.85	239.90	238.15	239.78	26517	63.58	1839	12591	47.48
RUCHI	EQ	09-Jul-2021	1054.25	1047.20	1106.95	1042.00	1106.95	1106.95	1083.73	25463	275.95	1480	18182	71.41
RUCHINFRA	BE	09-Jul-2021	8.25	8.30	8.65	8.05	8.65	8.65	8.47	147296	12.48	313	-	-
RUCHIRA	EQ	09-Jul-2021	97.50	97.95	99.90	95.85	96.75	97.25	97.54	152437	148.68	3990	51399	33.72
RUPA	EQ	09-Jul-2021	476.30	478.85	485.80	475.00	476.60	478.90	481.21	188535	907.24	5607	115572	61.30
RUSHIL	BE	09-Jul-2021	295.65	293.00	307.90	288.05	297.50	297.10	298.37	13030	38.88	224	-	-
RVHL	EQ	09-Jul-2021	19.95	19.95	20.45	19.70	20.15	20.25	19.96	33702	6.73	276	21078	62.54
RVNL	EQ	09-Jul-2021	32.30	32.30	32.45	32.00	32.15	32.15	32.17	2752243	885.42	8456	1152126	41.86
S&SPOWER	BE	09-Jul-2021	21.50	21.50	21.50	20.45	20.45	20.45	20.56	2001	0.41	14	-	-
SABEVENTS	BE	09-Jul-2021	3.00	3.15	3.15	2.85	2.85	2.85	3.06	18297	0.56	57	-	-
SADBHAV	EQ	09-Jul-2021	79.80	80.70	83.75	79.50	82.60	82.80	82.34	2159626	1778.21	10088	1120739	51.90
SADBHIN	EQ	09-Jul-2021	34.15	33.50	35.50	33.50	34.25	34.25	34.51	1976468	682.08	4865	1249100	63.20
SAFARI	EQ	09-Jul-2021	687.20	687.95	698.00	685.55	690.00	689.70	691.32	6817	47.13	658	4802	70.44
SAGARDEEP	BE	09-Jul-2021	55.80	57.00	58.55	54.75	58.55	58.10	57.41	88477	50.79	392	-	-
SAGCEM	EQ	09-Jul-2021	1109.10	1107.90	1109.50	1098.05	1101.00	1103.75	1104.31	14739	162.76	1946	7452	50.56
SAIL	EQ	09-Jul-2021	122.90	123.40	125.70	122.55	124.90	125.05	124.44	36030640	44836.93	108391	9191504	25.51
SAKAR	EQ	09-Jul-2021	177.30	179.50	179.50	175.10	176.00	176.25	176.82	45481	80.42	900	23258	51.14
SAKHTISUG	BE	09-Jul-2021	21.10	21.40	21.40	20.10	20.90	20.90	20.75	821721	170.53	1689	-	-
SAKSOFT	EQ	09-Jul-2021	645.75	642.80	642.80	618.85	627.60	628.45	630.07	53066	334.35	4529	26269	49.50
SAKUMA	EQ	09-Jul-2021	12.80	12.95	13.15	12.35	12.55	12.50	12.59	1590942	200.29	2896	748118	47.02
SALASAR	EQ	09-Jul-2021	681.95	672.80	693.00	672.80	680.00	682.50	685.16	51690	354.16	3116	30163	58.35
SALONA	EQ	09-Jul-2021	167.90	165.35	169.75	161.55	168.90	168.30	167.45	6623	11.09	223	4020	60.70
SALSTEEL	BE	09-Jul-2021	7.95	8.30	8.30	8.30	8.30	8.30	8.30	26378	2.19	47	-	-
SALZERELEC	EQ	09-Jul-2021	162.35	164.90	168.20	163.65	166.05	166.15	166.18	152791	253.92	5150	73500	48.10
SAMBHAAV	BE	09-Jul-2021	4.30	4.50	4.50	4.10	4.20	4.20	4.21	15519	0.65	74	-	-
SANCO	BE	09-Jul-2021	10.45	10.80	10.80	10.25	10.65	10.55	10.62	15939	1.69	67	-	-
SANDESH	EQ	09-Jul-2021	810.50	813.00	830.00	806.50	830.00	822.15	816.83	1318	10.77	234	547	41.50
SANDHAR	EQ	09-Jul-2021	259.35	261.45	286.40	260.15	267.00	267.20	273.70	824989	2258.01	27734	311345	37.74
SANGAMIND	EQ	09-Jul-2021	123.55	128.50	129.70	125.10	129.70	129.70	129.09	71766	92.64	779	49122	68.45
SANGHIIND	EQ	09-Jul-2021	54.45	54.20	54.90	53.90	54.40	54.35	54.33	791689	430.15	3743	409392	51.71
SANGHVIMOV	EQ	09-Jul-2021	212.40	213.70	214.20	204.00	206.00	207.15	210.32	103521	217.73	3416	63450	61.29
SANGINITA	EQ	09-Jul-2021	29.65	29.40	29.95	28.20	28.35	28.25	28.34	248401	70.41	978	165157	66.49
SANOFI	EQ	09-Jul-2021	7913.45	7950.00	7950.00	7850.00	7890.00	7889.75	7890.31	9290	733.01	2653	5490	59.10
SANWARIA	BZ	09-Jul-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.81	7272335	58.73	1215	-	-
SARDAEN	BE	09-Jul-2021	648.30	645.00	663.00	640.00	647.05	647.60	649.71	32200	209.21	611	-	-
SAREGAMA	BE	09-Jul-2021	3560.55	3628.00	3629.00	3382.55	3589.00	3572.85	3505.98	8843	310.03	1154	-	-
SARLAPOLY	EQ	09-Jul-2021	41.85	41.80	42.85	41.20	42.20	42.20	42.19	389166	164.17	3316	207170	53.23
SARVESHWAR	SM	09-Jul-2021	26.00	24.25	24.25	24.15	24.15	24.15	24.20	4800	1.16	3	3200	66.67
SASKEN	EQ	09-Jul-2021	1190.45	1192.00	1206.45	1174.00	1192.00	1181.80	1190.20	30847	367.14	2767	15429	50.02
SASTASUNDR	BE	09-Jul-2021	358.95	367.00	369.00	341.50	359.75	357.95	356.01	82951	295.31	1245	-	-
SATIA	EQ	09-Jul-2021	106.45	106.40	108.00	104.05	104.85	104.65	105.71	968623	1023.91	8673	295519	30.51
SATIN	EQ	09-Jul-2021	89.45	89.45	90.35	88.60	89.35	89.30	89.43	142928	127.83	1689	90159	63.08
SATINPP1	E1	09-Jul-2021	66.90	66.90	69.00	66.15	67.00	67.00	68.17	6093	4.15	75	6067	99.57
SBCL	EQ	09-Jul-2021	119.00	119.95	122.00	118.00	119.25	119.80	120.17	18413	22.13	632	12960	70.39
SBICARD	EQ	09-Jul-2021	984.40	982.30	987.80	970.00	975.00	974.50	974.34	1088635	10606.96	46048	602225	55.32
SBIETFIT	EQ	09-Jul-2021	291.18	293.90	293.90	289.02	291.00	290.16	290.55	706	2.05	79	426	60.34
SBIETFPB	EQ	09-Jul-2021	185.01	184.00	187.00	182.11	184.64	184.64	183.81	610	1.12	51	438	71.80
SBIETFQLTY	EQ	09-Jul-2021	139.39	137.94	140.98	136.45	139.40	139.43	139.26	1137	1.58	79	875	76.96
SBILIFE	EQ	09-Jul-2021	1021.60	1014.10	1028.00	1012.55	1019.70	1019.60	1019.79	930387	9488.00	33331	431268	46.35
SBIN	EQ	09-Jul-2021	424.45	425.00	427.50	421.05	423.80	423.75	423.87	16844494	71398.80	158445	4397446	26.11
SCAPDVR	EQ	09-Jul-2021	2.85	2.75	2.80	2.75	2.75	2.75	2.76	214565	5.92	164	206693	96.33
SCHAEFFLER	EQ	09-Jul-2021	5417.15	5497.00	5497.00	5340.50	5360.00	5359.40	5373.25	2478	133.15	1164	1284	51.82
SCHAND	EQ	09-Jul-2021	113.60	114.00	117.00	112.80	115.20	116.15	115.15	84651	97.47	1136	56719	67.00
SCHNEIDER	EQ	09-Jul-2021	128.65	129.45	129.65	125.95	128.15	127.95	128.33	572953	735.25	7856	138862	24.24
SCI	EQ	09-Jul-2021	107.70	107.45	108.00	106.70	107.10	107.00	107.18	647188	693.67	4517	306143	47.30
SDBL	BE	09-Jul-2021	46.10	46.10	46.75	44.60	45.80	45.40	45.86	168259	77.17	620	-	-
SEAMECLTD	EQ	09-Jul-2021	479.25	483.00	489.50	476.00	480.55	482.20	482.86	28170	136.02	1606	16921	60.07
SECURCRED	SM	09-Jul-2021	20.20	21.20	21.20	21.20	21.20	21.20	21.20	1200	0.25	2	1200	100.00
SECURKLOUD	EQ	09-Jul-2021	91.15	92.90	92.90	88.00	88.50	88.70	89.98	63778	57.39	771	48048	75.34
SELAN	EQ	09-Jul-2021	156.40	156.50	161.60	154.20	157.90	158.25	158.45	42202	66.87	1946	18520	43.88
SEPOWER	BE	09-Jul-2021	7.25	7.50	7.55	7.00	7.10	7.15	7.32	29540	2.16	97	-	-
SEQUENT	EQ	09-Jul-2021	275.05	275.00	279.00	272.60	273.95	273.65	275.59	687273	1894.05	14651	289096	42.06
SERVOTECH	SM	09-Jul-2021	17.20	17.60	17.60	17.00	17.10	17.10	17.13	52000	8.91	5	52000	100.00
SESHAPAPER	EQ	09-Jul-2021	207.05	211.80	224.30	202.20	216.40	217.05	215.20	286146	615.78	9018	118037	41.25
SETCO	EQ	09-Jul-2021	22.70	22.70	23.20	22.05	22.40	22.30	22.61	308326	69.70	978	195833	63.51
SETF10GILT	EQ	09-Jul-2021	205.99	206.80	206.80	205.07	205.90	205.88	205.32	1398	2.87	24	1275	91.20
SETFGOLD	EQ	09-Jul-2021	4271.15	4270.00	4272.95	4247.00	4265.85	4266.35	4266.50	86917	3708.32	1857	81272	93.51
SETFNIF50	EQ	09-Jul-2021	160.35	161.90	161.90	159.43	160.05	160.02	159.88	170050	271.87	1415	139477	82.02
SETFNIFBK	EQ	09-Jul-2021	352.87	352.00	352.00	348.43	350.60	350.86	350.26	326517	1143.66	859	223378	68.41
SETFNN50	EQ	09-Jul-2021	403.32	403.00	405.01	399.94	404.00	404.27	403.86	6568	26.53	388	5216	79.42
SETUINFRA	BE	09-Jul-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	118613	2.19	158	-	-
SEYAIND	EQ	09-Jul-2021	64.80	64.80	64.80	61.05	64.40	64.35	63.41	26788	16.99	640	14053	52.46
SFL	EQ	09-Jul-2021	2331.75	2369.00	2369.00	2312.55	2349.00	2339.40	2338.00	7197	168.27	2005	2866	39.82
SGBAPR28I	GB	09-Jul-2021	4716.82	4716.00	4730.00	4705.00	4730.00	4712.62	4715.22	96	4.53	21	71	73.96
SGBAUG24	GB	09-Jul-2021	4729.35	4750.00	4750.00	4714.00	4723.00	4717.52	4722.04	218	10.29	33	203	93.12
SGBAUG27	GB	09-Jul-2021	4721.00	4721.00	4751.00	4706.00	4706.00	4706.00	4730.93	12	0.57	8	12	100.00
SGBAUG28V	GB	09-Jul-2021	4793.65	4799.00	4812.00	4775.00	4776.00	4780.84	4788.68	1451	69.48	212	1383	95.31
SGBDC27VII	GB	09-Jul-2021	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	5	0.24	2	5	100.00
SGBDEC2512	GB	09-Jul-2021	4775.00	4681.00	4797.00	4681.00	4797.00	4797.00	4739.00	2	0.09	2	2	100.00
SGBDEC26	GB	09-Jul-2021	4746.00	4660.01	4660.01	4660.01	4660.01	4660.01	4660.01	4	0.19	1	4	100.00
SGBFEB24	GB	09-Jul-2021	4753.57	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	1	0.05	1	1	100.00
SGBFEB27	GB	09-Jul-2021	4701.00	4700.01	4700.01	4700.01	4700.01	4700.01	4700.01	2	0.09	1	2	100.00
SGBFEB28IX	GB	09-Jul-2021	4750.00	4702.02	4802.00	4702.02	4802.00	4802.00	4752.01	2	0.10	2	2	100.00
SGBFEB29XI	GB	09-Jul-2021	4729.89	4715.00	4739.00	4715.00	4728.00	4728.00	4719.66	132	6.23	37	126	95.45
SGBJ28VIII	GB	09-Jul-2021	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	3	0.14	1	3	100.00
SGBJAN26	GB	09-Jul-2021	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	14	0.66	2	14	100.00
SGBJAN27	GB	09-Jul-2021	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	09-Jul-2021	4726.51	4727.00	4748.00	4727.00	4730.00	4730.00	4731.70	218	10.32	37	211	96.79
SGBJAN29X	GB	09-Jul-2021	4750.52	4745.00	4790.00	4726.00	4780.00	4780.00	4783.32	178	8.51	14	177	99.44
SGBJU29III	GB	09-Jul-2021	4711.91	4700.00	4763.00	4700.00	4709.00	4719.16	4709.39	123	5.79	32	81	65.85
SGBJUL25	GB	09-Jul-2021	4720.06	4780.00	4780.00	4706.01	4707.50	4707.50	4713.17	24	1.13	6	13	54.17
SGBJUL27	GB	09-Jul-2021	4760.00	4765.00	4765.00	4704.01	4755.00	4755.00	4738.38	8	0.38	3	8	100.00
SGBJUL28IV	GB	09-Jul-2021	4721.58	4720.00	4745.00	4717.20	4732.00	4726.97	4723.80	742	35.05	85	740	99.73
SGBJUN27	GB	09-Jul-2021	4700.00	4745.90	4745.90	4680.00	4680.00	4680.00	4723.93	3	0.14	2	3	100.00
SGBJUN28	GB	09-Jul-2021	4700.00	4720.00	4720.00	4682.00	4686.00	4694.85	4697.36	159	7.47	48	141	88.68
SGBJUN29II	GB	09-Jul-2021	4715.50	4710.00	4714.00	4661.00	4714.00	4695.12	4696.64	197	9.25	49	181	91.88
SGBMAR24	GB	09-Jul-2021	4709.87	4703.01	4725.00	4703.00	4725.00	4725.00	4706.47	15	0.71	7	12	80.00
SGBMAR25	GB	09-Jul-2021	4745.00	4745.00	4745.00	4695.00	4697.00	4697.00	4706.58	76	3.58	23	71	93.42
SGBMAR28X	GB	09-Jul-2021	4729.60	4710.01	4735.00	4710.01	4735.00	4713.58	4713.58	7	0.33	2	7	100.00
SGBMAY25	GB	09-Jul-2021	4705.00	4744.90	4744.90	4680.00	4700.00	4699.18	4713.55	138	6.50	13	128	92.75
SGBMAY26	GB	09-Jul-2021	4686.05	4700.00	4725.00	4700.00	4700.00	4700.00	4700.68	73	3.43	8	73	100.00
SGBMAY28	GB	09-Jul-2021	4685.00	4690.00	4695.00	4680.00	4685.95	4682.14	4685.88	395	18.51	52	386	97.72
SGBMAY29I	GB	09-Jul-2021	4697.20	4700.00	4714.00	4690.00	4699.00	4695.57	4701.50	566	26.61	101	518	91.52
SGBMR29XII	GB	09-Jul-2021	4711.42	4711.42	4720.00	4690.05	4692.00	4692.00	4706.63	146	6.87	41	143	97.95
SGBN28VIII	GB	09-Jul-2021	4724.85	4701.00	4765.00	4701.00	4765.00	4765.00	4736.58	26	1.23	13	21	80.77
SGBNOV23	GB	09-Jul-2021	4850.00	4850.00	4874.00	4752.10	4872.00	4872.00	4843.51	16	0.77	5	14	87.50
SGBNOV24	GB	09-Jul-2021	4700.45	4711.00	4711.00	4665.00	4690.00	4688.11	4682.26	677	31.70	69	507	74.89
SGBNOV26	GB	09-Jul-2021	4680.00	4765.50	4765.50	4681.05	4681.05	4681.05	4717.24	7	0.33	2	7	100.00
SGBOC28VII	GB	09-Jul-2021	4745.00	4700.00	4750.00	4700.00	4725.00	4726.93	4721.29	57	2.69	10	57	100.00
SGBOCT25	GB	09-Jul-2021	4702.05	4725.00	4729.99	4701.00	4729.99	4729.99	4717.19	324	15.28	14	212	65.43
SGBOCT25IV	GB	09-Jul-2021	4700.00	4665.00	4725.00	4665.00	4725.00	4725.00	4699.17	18	0.85	5	9	50.00
SGBOCT26	GB	09-Jul-2021	4700.00	4665.01	4665.01	4665.01	4665.01	4665.01	4665.01	3	0.14	1	3	100.00
SGBOCT27	GB	09-Jul-2021	4702.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBOCT27VI	GB	09-Jul-2021	4741.00	4690.00	4690.00	4670.00	4670.00	4670.00	4679.18	11	0.51	5	11	100.00
SGBSEP24	GB	09-Jul-2021	4715.00	4710.01	4754.99	4710.01	4721.00	4721.00	4718.28	40	1.89	10	39	97.50
SGBSEP27	GB	09-Jul-2021	4740.00	4700.01	4700.01	4700.01	4700.01	4700.01	4700.01	4	0.19	2	4	100.00
SGBSEP28VI	GB	09-Jul-2021	4730.84	4720.15	4758.00	4720.00	4748.49	4748.49	4738.77	215	10.19	54	179	83.26
SGL	EQ	09-Jul-2021	14.70	14.65	15.40	14.40	14.85	14.95	15.00	96100	14.42	496	63224	65.79
SHAKTIPUMP	EQ	09-Jul-2021	764.20	774.00	788.00	764.45	767.00	767.95	772.67	124643	963.08	8508	60386	48.45
SHALBY	EQ	09-Jul-2021	194.90	195.70	202.70	195.10	196.90	197.00	198.89	467668	930.15	7586	136918	29.28
SHALPAINTS	EQ	09-Jul-2021	111.00	111.00	112.00	109.30	111.00	111.25	110.97	142795	158.46	2792	61435	43.02
SHANKARA	EQ	09-Jul-2021	452.30	452.00	467.35	447.20	464.00	465.15	460.64	128452	591.71	8960	38762	30.18
SHANTIGEAR	EQ	09-Jul-2021	145.90	147.45	147.45	143.30	145.10	144.60	144.87	13846	20.06	709	8207	59.27
SHARDACROP	EQ	09-Jul-2021	354.45	354.70	356.65	352.55	355.95	354.90	354.77	69411	246.25	3191	44780	64.51
SHARDAMOTR	BE	09-Jul-2021	676.70	671.70	680.00	654.45	675.05	676.55	666.41	16133	107.51	656	-	-
SHAREINDIA	EQ	09-Jul-2021	473.30	472.00	479.45	466.95	470.00	469.60	472.49	29547	139.61	1682	18755	63.48
SHARIABEES	EQ	09-Jul-2021	404.51	421.27	421.27	399.95	406.04	404.34	402.89	466	1.88	60	337	72.32
SHEMAROO	BE	09-Jul-2021	124.45	123.00	124.90	121.60	124.90	124.20	122.87	21793	26.78	292	-	-
SHIL	BE	09-Jul-2021	325.30	341.50	341.55	325.35	341.55	341.55	340.94	78803	268.67	461	-	-
SHILPAMED	EQ	09-Jul-2021	537.60	538.95	559.55	538.00	558.00	552.15	548.36	665181	3647.59	9546	443164	66.62
SHIVAMAUTO	BE	09-Jul-2021	23.65	23.65	23.90	23.30	23.70	23.55	23.64	27650	6.54	169	-	-
SHIVAMILLS	EQ	09-Jul-2021	85.80	83.05	89.80	82.50	86.95	86.70	86.98	25256	21.97	612	9991	39.56
SHIVATEX	EQ	09-Jul-2021	180.50	180.30	181.40	179.30	179.40	179.70	180.00	9165	16.50	168	7729	84.33
SHK	EQ	09-Jul-2021	165.30	166.55	169.50	165.55	168.50	167.55	167.68	284037	476.28	4570	133821	47.11
SHOPERSTOP	EQ	09-Jul-2021	246.40	245.90	250.00	244.00	245.50	245.95	246.92	140132	346.02	3771	34907	24.91
SHRADHA	EQ	09-Jul-2021	54.45	53.95	55.65	51.65	51.65	52.30	54.29	1637	0.89	54	285	17.41
SHREDIGCEM	EQ	09-Jul-2021	86.10	86.10	86.70	84.00	84.45	84.30	85.00	374132	318.03	4665	185419	49.56
SHREECEM	EQ	09-Jul-2021	27581.80	27511.05	27632.75	27230.00	27523.00	27502.75	27416.28	45571	12493.87	13341	19852	43.56
SHREEPUSHK	EQ	09-Jul-2021	182.30	185.05	186.00	180.20	182.90	182.50	183.03	88183	161.40	4667	35669	40.45
SHREERAMA	EQ	09-Jul-2021	12.85	12.70	13.40	12.45	13.00	13.15	13.03	104052	13.56	568	63988	61.50
SHRENIK	BE	09-Jul-2021	2.15	2.15	2.15	2.05	2.15	2.10	2.08	964319	20.08	958	-	-
SHREYANIND	EQ	09-Jul-2021	121.85	122.90	122.90	119.30	121.00	120.75	120.86	59358	71.74	2592	24516	41.30
SHREYAS	EQ	09-Jul-2021	194.30	194.45	194.45	189.00	192.05	191.45	191.50	35272	67.55	1028	20386	57.80
SHRIPISTON	BE	09-Jul-2021	948.05	949.00	949.00	924.00	924.00	936.20	934.01	113	1.06	17	-	-
SHRIRAMCIT	EQ	09-Jul-2021	1778.75	1778.75	1834.00	1777.60	1805.00	1799.90	1808.76	51302	927.93	6874	14985	29.21
SHRIRAMEPC	EQ	09-Jul-2021	4.95	4.90	5.10	4.90	5.05	5.05	5.00	1552431	77.64	530	1185303	76.35
SHUBHLAXMI	SM	09-Jul-2021	14.75	14.05	14.50	14.05	14.40	14.20	14.21	5000	0.71	5	4000	80.00
SHYAMCENT	EQ	09-Jul-2021	9.75	9.95	10.20	9.70	9.80	9.75	9.92	375568	37.25	1126	176464	46.99
SHYAMMETL	EQ	09-Jul-2021	416.65	420.00	428.40	413.50	419.25	418.65	422.13	4367357	18435.87	67656	1200314	27.48
SICAGEN	BE	09-Jul-2021	26.35	27.60	27.60	25.10	25.40	25.50	26.23	136858	35.90	328	-	-
SICAL	EQ	09-Jul-2021	14.90	15.15	15.15	14.70	14.70	14.75	14.83	243431	36.11	741	161605	66.39
SIDDHIKA	SM	09-Jul-2021	67.00	64.00	69.00	63.00	69.00	69.00	66.28	14000	9.28	7	8000	57.14
SIEMENS	EQ	09-Jul-2021	2013.45	2013.45	2027.00	1993.00	2002.65	2002.15	2007.89	153731	3086.75	10029	54166	35.23
SIGIND	EQ	09-Jul-2021	50.75	51.80	51.80	50.35	51.20	50.95	51.09	32316	16.51	694	15611	48.31
SIL	BE	09-Jul-2021	16.65	16.20	17.00	16.20	16.80	16.80	16.84	6617	1.11	32	-	-
SILGO	EQ	09-Jul-2021	42.00	42.25	42.80	41.65	41.80	42.15	42.02	171636	72.11	220	162151	94.47
SILINV	EQ	09-Jul-2021	304.50	304.25	314.90	302.00	310.35	310.65	308.84	18967	58.58	1014	6076	32.03
SILLYMONKS	BE	09-Jul-2021	22.35	23.45	23.45	21.25	22.85	22.85	22.27	1330	0.30	14	-	-
SIMBHALS	BE	09-Jul-2021	36.65	38.35	38.45	36.65	38.45	38.45	38.31	121171	46.42	442	-	-
SIMPLEXINF	EQ	09-Jul-2021	47.00	46.20	48.20	45.90	47.60	47.20	47.18	184984	87.27	1845	93299	50.44
SINTERCOM	EQ	09-Jul-2021	78.80	79.45	79.45	77.40	77.70	78.00	78.22	77624	60.72	134	74220	95.61
SINTEX	BE	09-Jul-2021	4.70	4.80	4.80	4.60	4.75	4.75	4.75	1913785	90.86	1385	-	-
SIRCA	EQ	09-Jul-2021	323.40	325.05	333.05	325.00	330.00	329.15	329.47	26736	88.09	939	19154	71.64
SIS	EQ	09-Jul-2021	471.30	470.00	486.85	470.00	477.00	475.10	477.15	630896	3010.35	15664	200031	31.71
SITINET	BE	09-Jul-2021	1.55	1.60	1.60	1.50	1.60	1.60	1.58	8412127	133.03	2349	-	-
SIYSIL	EQ	09-Jul-2021	322.95	324.00	359.20	323.15	353.85	349.00	345.01	1212731	4184.05	33491	251986	20.78
SJVN	EQ	09-Jul-2021	28.15	28.10	28.35	27.85	28.20	28.25	28.13	1828920	514.54	4988	841722	46.02
SKFINDIA	EQ	09-Jul-2021	2634.85	2632.00	2644.40	2578.00	2595.00	2596.45	2606.20	35972	937.50	12433	22401	62.27
SKIL	BE	09-Jul-2021	3.50	3.65	3.65	3.35	3.60	3.50	3.55	158660	5.64	158	-	-
SKIPPER	EQ	09-Jul-2021	88.55	89.00	93.60	88.00	89.20	89.25	90.85	1520814	1381.60	14382	559997	36.82
SKMEGGPROD	EQ	09-Jul-2021	87.90	87.90	89.00	87.30	87.90	87.70	87.97	96019	84.47	1803	41793	43.53
SKSTEXTILE	SM	09-Jul-2021	23.95	22.80	22.80	22.80	22.80	22.80	22.80	1000	0.23	1	1000	100.00
SMARTLINK	EQ	09-Jul-2021	111.10	112.00	129.90	110.30	124.50	127.25	124.16	1408474	1748.76	22363	260291	18.48
SMCGLOBAL	EQ	09-Jul-2021	81.60	81.45	88.50	81.05	85.85	85.90	86.33	3721256	3212.63	20148	1325186	35.61
SMLISUZU	EQ	09-Jul-2021	495.15	495.00	509.70	491.70	503.00	500.95	502.48	74056	372.12	3908	26672	36.02
SMSLIFE	EQ	09-Jul-2021	755.55	765.00	765.00	740.00	749.90	747.00	748.42	8912	66.70	1016	4363	48.96
SMSPHARMA	EQ	09-Jul-2021	176.35	176.05	177.95	174.50	177.00	177.30	176.30	109216	192.55	3881	52510	48.08
SNOWMAN	EQ	09-Jul-2021	53.40	53.40	53.70	52.80	53.00	53.00	53.18	1451605	771.95	6658	489528	33.72
SOBHA	EQ	09-Jul-2021	548.35	566.05	572.60	548.00	558.00	556.10	556.96	2333805	12998.39	51270	310165	13.29
SOLARA	EQ	09-Jul-2021	1677.10	1660.00	1683.00	1656.00	1674.40	1666.10	1671.39	26594	444.49	3790	16689	62.75
SOLARINDS	EQ	09-Jul-2021	1601.20	1604.00	1619.00	1595.00	1609.00	1609.50	1609.07	12922	207.92	3550	9453	73.15
SOLEX	SM	09-Jul-2021	46.30	44.50	46.00	44.00	44.00	44.00	44.50	12000	5.34	6	12000	100.00
SOMANYCERA	BE	09-Jul-2021	649.10	660.00	660.00	635.00	650.00	646.95	645.81	10140	65.49	546	-	-
SOMATEX	BE	09-Jul-2021	6.60	6.85	6.85	6.45	6.65	6.65	6.56	10786	0.71	46	-	-
SOMICONVEY	EQ	09-Jul-2021	60.05	60.05	63.05	60.05	63.05	63.05	62.51	32782	20.49	454	22813	69.59
SONACOMS	EQ	09-Jul-2021	402.45	400.00	426.80	398.05	420.00	422.25	411.18	3886823	15981.69	62784	1919661	49.39
SONAMCLOCK	SM	09-Jul-2021	58.40	58.00	58.45	58.00	58.45	58.45	58.23	9000	5.24	3	0	0.00
SONATSOFTW	EQ	09-Jul-2021	758.65	764.00	764.65	746.00	756.00	753.65	755.05	91338	689.64	5050	49918	54.65
SORILINFRA	EQ	09-Jul-2021	142.95	142.05	146.00	142.05	144.00	144.25	144.28	57346	82.74	1191	28690	50.03
SOTL	EQ	09-Jul-2021	1470.75	1480.00	1499.00	1463.65	1477.95	1477.85	1479.29	32326	478.19	3168	17024	52.66
SOUTHBANK	EQ	09-Jul-2021	12.55	12.60	12.65	12.40	12.40	12.40	12.45	11823717	1472.41	45759	5412229	45.77
SOUTHWEST	EQ	09-Jul-2021	41.50	40.60	47.90	40.60	45.95	45.60	45.24	465643	210.64	2794	221408	47.55
SPAL	EQ	09-Jul-2021	222.50	225.00	225.60	220.75	223.50	223.65	223.29	41394	92.43	1513	23491	56.75
SPANDANA	EQ	09-Jul-2021	705.60	700.00	711.00	686.50	689.85	689.00	697.64	154756	1079.64	11534	36830	23.80
SPARC	EQ	09-Jul-2021	245.80	247.05	252.80	246.30	248.00	247.95	249.61	1657522	4137.35	17001	377656	22.78
SPECIALITY	EQ	09-Jul-2021	70.75	70.40	75.80	69.20	72.80	72.60	73.15	1796480	1314.10	16520	576625	32.10
SPENCERS	EQ	09-Jul-2021	86.15	85.85	88.60	85.15	87.65	87.55	87.24	1180834	1030.19	7595	572925	48.52
SPENTEX	BZ	09-Jul-2021	0.90	0.90	0.95	0.90	0.95	0.95	0.95	17245	0.16	19	-	-
SPIC	EQ	09-Jul-2021	55.65	55.60	57.50	54.60	56.20	56.30	56.24	2118270	1191.34	9996	950671	44.88
SPICEJET	EQ	09-Jul-2021	81.85	82.00	82.60	80.10	80.55	80.70	81.13	5378260	4363.62	25620	2025275	37.66
SPLIL	EQ	09-Jul-2021	45.25	45.25	47.05	45.25	46.75	46.70	46.57	95420	44.44	1340	55765	58.44
SPMLINFRA	BE	09-Jul-2021	12.10	12.25	12.25	11.50	12.15	12.15	11.65	48239	5.62	82	-	-
SPTL	BE	09-Jul-2021	6.35	6.55	6.65	6.40	6.65	6.65	6.58	2024643	133.17	1858	-	-
SREEL	EQ	09-Jul-2021	195.25	194.70	196.80	187.60	193.40	190.90	192.89	17437	33.63	971	8168	46.84
SREIBNPNCD	NL	09-Jul-2021	386.00	340.05	398.99	308.81	380.00	380.00	332.49	140	0.47	14	122	87.14
SREIBNPNCD	NO	09-Jul-2021	315.00	325.00	325.00	255.10	310.00	314.77	303.46	181	0.55	18	161	88.95
SREIBNPNCD	NQ	09-Jul-2021	381.00	399.00	399.00	399.00	399.00	399.00	399.00	19	0.08	3	19	100.00
SREIBNPNCD	NY	09-Jul-2021	430.00	400.00	457.00	400.00	457.00	457.00	444.28	97	0.43	7	97	100.00
SREIBNPNCD	NZ	09-Jul-2021	390.00	390.00	390.00	390.00	390.00	390.00	390.00	12	0.05	1	12	100.00
SREIBNPNCD	Y2	09-Jul-2021	341.01	390.00	390.00	390.00	390.00	390.00	390.00	1	0.00	1	1	100.00
SREIBNPNCD	Y8	09-Jul-2021	306.00	320.00	320.00	320.00	320.00	320.00	320.00	125	0.40	5	125	100.00
SREIBNPNCD	YB	09-Jul-2021	197.07	236.48	236.48	171.00	171.00	171.00	235.20	51	0.12	3	50	98.04
SREINFRA	EQ	09-Jul-2021	13.15	13.00	13.25	12.70	13.10	13.05	12.97	2801811	363.29	3724	1105003	39.44
SRF	EQ	09-Jul-2021	7544.05	7555.00	7620.00	7515.00	7606.30	7603.60	7562.64	76576	5791.17	11344	18801	24.55
SRHHYPOLTD	EQ	09-Jul-2021	333.05	334.90	339.00	330.00	334.30	334.90	335.34	16625	55.75	1367	9594	57.71
SRIPIPES	EQ	09-Jul-2021	228.55	228.45	236.60	225.00	228.90	229.90	232.43	362795	843.26	9712	115381	31.80
SRIRAM	SM	09-Jul-2021	16.50	15.70	15.70	15.70	15.70	15.70	15.70	36000	5.65	4	30000	83.33
SRPL	BE	09-Jul-2021	38.00	38.05	39.75	38.05	38.05	38.05	38.82	2388	0.93	29	-	-
SRTRANSFIN	EQ	09-Jul-2021	1431.55	1429.10	1460.00	1418.00	1452.50	1455.70	1446.44	1127452	16307.89	33335	229926	20.39
SRTRANSFIN	YH	09-Jul-2021	1030.00	1010.00	1025.00	1010.00	1018.00	1018.00	1017.27	60	0.61	4	30	50.00
SRTRANSFIN	YI	09-Jul-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	5	0.05	1	5	100.00
SRTRANSFIN	YL	09-Jul-2021	1062.00	1056.00	1060.00	1056.00	1060.00	1058.16	1058.16	185	1.96	3	185	100.00
SRTRANSFIN	YN	09-Jul-2021	1340.00	1345.00	1345.00	1344.00	1344.00	1344.00	1344.67	60	0.81	3	60	100.00
SRTRANSFIN	YO	09-Jul-2021	1028.22	1028.22	1039.00	1025.00	1038.99	1038.99	1026.04	414	4.25	14	407	98.31
SRTRANSFIN	YP	09-Jul-2021	1075.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	25	0.26	1	25	100.00
SRTRANSFIN	YQ	09-Jul-2021	1064.00	1065.11	1065.11	1065.00	1065.00	1065.00	1065.07	75	0.80	2	75	100.00
SRTRANSFIN	YR	09-Jul-2021	1085.00	1084.00	1084.00	1081.00	1084.00	1084.00	1081.93	70	0.76	4	70	100.00
SRTRANSFIN	YU	09-Jul-2021	1320.01	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	90	1.19	2	90	100.00
SRTRANSFIN	YV	09-Jul-2021	1035.00	1035.00	1035.00	1030.00	1030.00	1034.01	1034.02	102	1.05	4	102	100.00
SRTRANSFIN	YW	09-Jul-2021	1080.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	5	0.05	1	5	100.00
SRTRANSFIN	YX	09-Jul-2021	1040.40	1040.40	1040.40	1040.40	1040.40	1040.40	1040.40	5	0.05	1	5	100.00
SRTRANSFIN	YZ	09-Jul-2021	1100.00	1162.90	1162.90	1105.00	1105.00	1105.00	1107.41	48	0.53	4	48	100.00
SRTRANSFIN	Z1	09-Jul-2021	1249.40	1245.10	1245.10	1240.00	1245.05	1245.05	1243.44	115	1.43	6	115	100.00
SRTRANSFIN	Z3	09-Jul-2021	1008.05	1048.00	1048.00	1018.00	1018.00	1018.00	1033.79	19	0.20	2	10	52.63
SRTRANSFIN	Z6	09-Jul-2021	1090.00	1081.22	1081.22	1080.00	1080.00	1080.00	1080.40	400	4.32	15	400	100.00
SRTRANSFIN	Z7	09-Jul-2021	1100.00	1149.00	1149.00	1091.06	1091.06	1091.06	1110.37	30	0.33	3	20	66.67
SRTRANSFIN	ZD	09-Jul-2021	1095.00	980.04	1005.00	980.03	1005.00	1005.00	990.02	250	2.48	3	150	60.00
SRTRANSFIN	ZE	09-Jul-2021	1005.00	981.21	1019.90	981.21	1019.90	1019.90	1000.56	80	0.80	2	40	50.00
SRTRANSFIN	ZH	09-Jul-2021	1042.80	1042.20	1042.20	1042.20	1042.20	1042.20	1042.20	50	0.52	1	50	100.00
SSINFRA	SM	09-Jul-2021	9.15	9.10	9.60	8.80	9.60	9.30	9.17	30000	2.75	5	27000	90.00
SSWL	EQ	09-Jul-2021	1009.45	1019.00	1040.00	1001.00	1034.00	1033.75	1023.42	90233	923.47	6535	37550	41.61
STAR	EQ	09-Jul-2021	775.25	776.00	778.65	770.80	774.45	773.60	773.86	187707	1452.59	6624	64593	34.41
STARCEMENT	EQ	09-Jul-2021	111.75	112.00	112.00	110.10	110.80	110.85	111.08	137381	152.60	2668	64656	47.06
STARPAPER	EQ	09-Jul-2021	165.70	166.80	169.85	162.30	164.95	164.90	166.18	436051	724.64	8913	161423	37.02
STCINDIA	EQ	09-Jul-2021	114.10	114.80	118.00	112.60	117.35	116.95	115.37	167293	193.00	7078	51277	30.65
STEELCITY	EQ	09-Jul-2021	60.45	61.50	62.90	60.60	61.45	61.40	62.10	184407	114.52	1601	127322	69.04
STEELXIND	EQ	09-Jul-2021	67.75	68.00	70.85	66.65	68.50	70.40	69.61	362025	251.99	1306	288775	79.77
STEL	EQ	09-Jul-2021	110.25	111.95	113.00	108.45	109.95	109.45	110.53	33124	36.61	717	20693	62.47
STERTOOLS	EQ	09-Jul-2021	207.00	211.00	220.00	206.10	207.70	208.75	214.51	752733	1614.69	18725	274460	36.46
STLTECH	EQ	09-Jul-2021	277.80	276.60	290.80	271.50	284.65	286.10	282.03	952242	2685.61	16311	274440	28.82
STOVEKRAFT	EQ	09-Jul-2021	716.50	721.90	743.85	716.65	727.50	724.40	730.41	127513	931.37	8395	35113	27.54
SUBCAPCITY	BE	09-Jul-2021	24.05	23.30	23.55	22.85	23.55	23.55	23.32	343	0.08	10	-	-
SUBEXLTD	EQ	09-Jul-2021	71.95	71.75	73.65	70.65	70.90	71.20	72.03	19061028	13729.81	58026	5194136	27.25
SUBROS	EQ	09-Jul-2021	317.35	318.95	321.10	315.00	315.50	316.10	317.51	27568	87.53	1428	16865	61.18
SUDARSCHEM	EQ	09-Jul-2021	752.30	753.00	764.80	731.55	750.50	751.70	750.88	376663	2828.28	15947	74404	19.75
SUMEETINDS	BE	09-Jul-2021	9.25	9.70	9.70	9.25	9.70	9.65	9.56	476027	45.49	792	-	-
SUMICHEM	EQ	09-Jul-2021	425.05	424.80	426.95	419.25	424.60	423.30	423.12	428874	1814.64	9148	132144	30.81
SUMIT	EQ	09-Jul-2021	13.85	13.60	14.20	13.60	13.85	14.05	14.04	41728	5.86	143	29322	70.27
SUMMITSEC	EQ	09-Jul-2021	636.80	636.80	639.95	633.50	638.90	638.65	637.66	1091	6.96	126	748	68.56
SUNCLAYLTD	EQ	09-Jul-2021	3416.50	3409.65	3493.55	3384.85	3440.00	3438.40	3441.29	3244	111.64	1178	1406	43.34
SUNDARAM	BE	09-Jul-2021	2.20	2.30	2.30	2.25	2.30	2.30	2.30	739629	17.00	300	-	-
SUNDARMFIN	EQ	09-Jul-2021	2653.40	2664.70	2666.00	2641.70	2665.00	2664.65	2657.80	7488	199.02	1232	3887	51.91
SUNDARMHLD	EQ	09-Jul-2021	72.65	72.35	75.35	72.35	74.80	74.80	74.46	306286	228.05	3063	195520	63.84
SUNDRMBRAK	EQ	09-Jul-2021	423.85	423.90	439.05	421.15	439.00	437.70	436.39	18973	82.80	929	7666	40.40
SUNDRMFAST	EQ	09-Jul-2021	795.20	791.60	798.60	778.70	785.95	784.70	786.57	45805	360.29	5560	17168	37.48
SUNFLAG	EQ	09-Jul-2021	80.25	80.95	83.90	79.90	83.50	82.90	81.78	1513451	1237.65	9224	610262	40.32
SUNPHARMA	EQ	09-Jul-2021	666.90	666.50	672.30	664.20	668.10	667.90	668.01	1994075	13320.70	39049	826021	41.42
SUNTECK	EQ	09-Jul-2021	310.90	310.90	337.00	309.25	331.90	332.20	330.16	5377840	17755.38	96564	997353	18.55
SUNTV	EQ	09-Jul-2021	522.05	523.90	526.40	520.40	522.80	521.90	522.46	855558	4469.94	13467	221351	25.87
SUPERHOUSE	EQ	09-Jul-2021	155.20	156.85	158.85	154.85	157.55	157.25	157.27	29668	46.66	1518	15871	53.50
SUPERSPIN	BE	09-Jul-2021	9.00	9.20	9.40	8.75	9.25	9.15	9.18	78349	7.19	162	-	-
SUPPETRO	BE	09-Jul-2021	714.30	714.30	714.30	704.20	713.00	710.80	710.62	21766	154.67	661	-	-
SUPRAJIT	EQ	09-Jul-2021	285.15	284.80	287.90	282.05	285.55	285.45	285.61	178016	508.43	5532	102488	57.57
SUPREMEENG	BE	09-Jul-2021	35.15	34.20	35.70	34.20	35.00	34.90	35.00	17181	6.01	80	-	-
SUPREMEIND	EQ	09-Jul-2021	2188.40	2188.00	2188.00	2155.00	2165.10	2165.70	2165.71	30283	655.84	4696	18735	61.87
SURANASOL	EQ	09-Jul-2021	12.35	12.60	12.70	12.00	12.60	12.60	12.42	86974	10.80	313	53055	61.00
SURANAT&P	EQ	09-Jul-2021	7.75	7.90	7.90	7.40	7.60	7.50	7.60	318128	24.18	796	166336	52.29
SURYALAXMI	BE	09-Jul-2021	63.65	64.90	64.90	60.50	62.90	63.00	62.49	7316	4.57	72	-	-
SURYAROSNI	EQ	09-Jul-2021	522.65	525.00	533.95	514.00	531.00	530.55	523.18	152898	799.93	8441	79905	52.26
SURYODAY	EQ	09-Jul-2021	212.75	212.50	217.00	212.10	215.25	215.30	214.79	83879	180.17	2963	43095	51.38
SUTLEJTEX	EQ	09-Jul-2021	57.00	57.00	64.45	56.35	64.30	63.25	61.92	2772333	1716.64	17346	1001726	36.13
SUULD	EQ	09-Jul-2021	623.05	614.00	654.20	591.90	591.90	596.95	615.52	149604	920.84	2486	107367	71.77
SUVEN	EQ	09-Jul-2021	87.75	88.00	91.00	87.20	89.30	89.75	89.58	335549	300.59	4234	140101	41.75
SUVENPHAR	EQ	09-Jul-2021	471.25	468.55	477.00	468.00	471.80	471.85	472.63	92384	436.63	6694	48956	52.99
SUVIDHAA	EQ	09-Jul-2021	27.00	26.75	26.75	25.65	26.10	25.95	26.12	119991	31.34	696	85274	71.07
SUZLON	EQ	09-Jul-2021	8.55	8.60	8.75	8.30	8.55	8.50	8.55	50295103	4298.01	33915	18159410	36.11
SWANENERGY	EQ	09-Jul-2021	139.75	139.95	140.45	138.15	138.80	138.75	139.73	210721	294.45	7114	108103	51.30
SWARAJENG	EQ	09-Jul-2021	1796.75	1800.00	1800.80	1775.05	1786.00	1795.05	1789.70	10126	181.23	1913	4987	49.25
SWELECTES	EQ	09-Jul-2021	231.95	235.75	236.00	225.10	234.65	233.75	231.65	39002	90.35	1396	21347	54.73
SWSOLAR	EQ	09-Jul-2021	272.00	272.00	276.00	269.00	269.80	270.25	271.92	699204	1901.31	12166	192316	27.50
SYMPHONY	EQ	09-Jul-2021	1053.65	1053.00	1079.80	1043.00	1075.25	1072.85	1058.87	135207	1431.67	6719	83686	61.89
SYNGENE	EQ	09-Jul-2021	585.65	588.00	593.90	579.05	579.90	582.10	584.83	361483	2114.07	17155	187780	51.95
TAINWALCHM	EQ	09-Jul-2021	78.55	80.40	80.40	76.20	76.50	76.45	77.02	11288	8.69	283	7362	65.22
TAJGVK	EQ	09-Jul-2021	137.25	136.80	139.40	135.45	136.00	136.00	137.15	288951	396.28	5288	110767	38.33
TAKE	EQ	09-Jul-2021	63.90	64.05	65.20	63.35	63.95	64.05	64.18	1343064	861.98	7065	411429	30.63
TALBROAUTO	EQ	09-Jul-2021	307.85	306.00	310.80	305.50	307.00	306.40	307.33	33444	102.78	1632	14985	44.81
TANLA	BE	09-Jul-2021	847.05	852.50	865.00	835.00	844.90	844.25	849.43	40166	341.18	1582	-	-
TANTIACONS	BZ	09-Jul-2021	7.80	8.10	8.15	8.00	8.15	8.15	8.13	80979	6.58	183	-	-
TARACHAND	SM	09-Jul-2021	40.25	39.25	39.25	39.20	39.20	39.20	39.22	6000	2.35	2	6000	100.00
TARAPUR	BE	09-Jul-2021	5.15	5.30	5.30	4.95	5.10	5.10	5.03	22010	1.11	37	-	-
TARC	EQ	09-Jul-2021	38.25	38.45	45.50	38.10	43.20	43.45	43.26	15275103	6607.69	40575	4180902	27.37
TARMAT	EQ	09-Jul-2021	60.50	60.85	62.50	60.50	61.50	60.90	61.46	35411	21.76	512	17894	50.53
TASTYBITE	EQ	09-Jul-2021	20398.40	20150.10	20744.00	19120.10	19500.00	19622.50	20019.71	33413	6689.19	13235	3935	11.78
TATACAPHSG	N2	09-Jul-2021	1050.00	1047.80	1048.00	1045.00	1045.00	1045.00	1045.56	2462	25.74	65	2447	99.39
TATACAPHSG	N6	09-Jul-2021	1073.10	1073.10	1073.10	1073.00	1073.00	1073.00	1073.03	50	0.54	2	50	100.00
TATACAPHSG	N8	09-Jul-2021	1077.30	1085.00	1088.00	1085.00	1088.00	1086.19	1086.19	300	3.26	6	300	100.00
TATACAPHSG	NB	09-Jul-2021	1125.00	1159.00	1159.00	1155.00	1155.00	1155.00	1157.00	4	0.05	2	0	0.00
TATACHEM	EQ	09-Jul-2021	764.30	763.00	776.60	759.05	767.00	764.90	767.04	1950867	14963.91	38357	493070	25.27
TATACOFFEE	EQ	09-Jul-2021	190.45	190.45	192.50	187.70	189.75	189.90	190.21	2088088	3971.65	20900	367993	17.62
TATACOMM	EQ	09-Jul-2021	1348.90	1350.00	1360.00	1320.10	1330.05	1333.10	1335.67	248624	3320.79	11485	129243	51.98
TATACONSUM	EQ	09-Jul-2021	763.30	763.00	772.75	759.70	766.80	765.95	767.14	1151792	8835.85	34325	274352	23.82
TATAELXSI	EQ	09-Jul-2021	4199.00	4200.00	4350.80	4191.70	4299.00	4295.40	4300.13	213143	9165.42	28658	68283	32.04
TATAINVEST	EQ	09-Jul-2021	1155.95	1158.90	1173.75	1140.00	1141.20	1144.55	1153.20	32003	369.06	3495	13494	42.16
TATAMETALI	EQ	09-Jul-2021	1143.60	1149.00	1208.00	1136.00	1193.00	1194.65	1189.90	1570596	18688.55	51288	301323	19.19
TATAMOTORS	EQ	09-Jul-2021	306.35	305.80	308.85	301.85	307.35	306.30	306.02	48807214	149362.08	404151	8296563	17.00
TATAMTRDVR	EQ	09-Jul-2021	140.80	140.15	143.55	139.90	143.20	142.40	141.92	2812597	3991.70	35121	1589202	56.50
TATAPOWER	EQ	09-Jul-2021	123.40	123.00	124.80	121.70	124.50	124.45	123.81	24078290	29810.98	96841	3518535	14.61
TATASTEEL	EQ	09-Jul-2021	1189.75	1192.00	1244.10	1188.00	1239.75	1239.35	1220.40	17859356	217955.27	305588	2502871	14.01
TATASTLBSL	EQ	09-Jul-2021	90.20	89.95	92.00	89.60	91.25	91.45	91.11	4334458	3949.30	25780	1729026	39.89
TATASTLLP	BE	09-Jul-2021	988.50	988.50	1009.50	975.00	1006.00	1006.10	999.45	57920	578.88	2203	-	-
TBZ	EQ	09-Jul-2021	80.60	80.95	81.30	79.65	80.25	80.55	80.60	150444	121.26	2055	66995	44.53
TCFSL	NB	09-Jul-2021	1071.20	1070.15	1071.00	1070.10	1071.00	1071.00	1070.33	480	5.14	9	457	95.21
TCFSL	ND	09-Jul-2021	1127.85	1129.00	1129.00	1128.00	1128.50	1128.50	1128.62	65	0.73	5	65	100.00
TCFSL	NH	09-Jul-2021	1085.00	1089.00	1090.00	1089.00	1089.00	1089.00	1089.70	560	6.10	12	560	100.00
TCFSL	NJ	09-Jul-2021	1115.00	1111.11	1111.11	1100.00	1100.00	1100.00	1105.64	400	4.42	11	400	100.00
TCFSL	NL	09-Jul-2021	1160.00	1161.99	1161.99	1159.99	1160.00	1160.00	1160.24	510	5.92	12	335	65.69
TCI	EQ	09-Jul-2021	395.40	391.45	403.00	389.00	396.60	396.55	394.25	58443	230.41	2563	33397	57.14
TCIDEVELOP	EQ	09-Jul-2021	392.55	384.95	396.00	381.85	391.50	386.90	385.38	2318	8.93	135	1522	65.66
TCIEXP	EQ	09-Jul-2021	1441.60	1453.25	1500.00	1430.10	1430.10	1438.05	1447.67	23379	338.45	4186	7328	31.34
TCNSBRANDS	EQ	09-Jul-2021	586.30	585.10	600.00	585.00	590.00	591.50	591.72	67199	397.63	5052	12995	19.34
TCPLPACK	EQ	09-Jul-2021	534.05	538.35	548.05	525.00	541.50	540.70	541.32	45746	247.63	4642	16516	36.10
TCS	EQ	09-Jul-2021	3258.50	3250.00	3282.00	3201.00	3211.80	3208.15	3232.37	6365067	205742.75	321370	2125726	33.40
TDPOWERSYS	EQ	09-Jul-2021	204.15	201.20	206.75	198.50	202.80	202.65	203.07	79441	161.32	4856	22717	28.60
TEAMLEASE	EQ	09-Jul-2021	3768.10	3847.00	3847.00	3749.15	3780.00	3798.30	3794.55	44804	1700.11	5495	33253	74.22
TECHIN	BE	09-Jul-2021	5.70	5.75	5.95	5.45	5.45	5.50	5.59	19319	1.08	62	-	-
TECHM	EQ	09-Jul-2021	1060.15	1055.20	1068.80	1049.00	1051.00	1051.75	1057.39	1889035	19974.54	67078	840843	44.51
TECHNOE	EQ	09-Jul-2021	313.15	315.70	315.95	310.25	310.25	311.45	312.87	19767	61.84	1047	8771	44.37
TEJASNET	BE	09-Jul-2021	184.30	184.50	185.00	181.00	183.00	183.45	183.37	71200	130.56	1122	-	-
TEMBO	BE	09-Jul-2021	196.50	193.80	206.30	193.80	206.30	203.35	204.95	90399	185.27	323	-	-
TERASOFT	EQ	09-Jul-2021	56.85	55.10	57.00	55.10	55.65	55.70	56.09	31944	17.92	684	22504	70.45
TEXINFRA	EQ	09-Jul-2021	66.80	66.80	66.80	65.40	66.00	65.65	66.05	41614	27.48	526	26608	63.94
TEXMOPIPES	EQ	09-Jul-2021	54.65	55.00	57.00	53.50	55.60	55.60	55.77	292351	163.03	2296	182310	62.36
TEXRAIL	EQ	09-Jul-2021	39.45	39.70	40.70	39.40	39.90	39.95	40.08	3441356	1379.14	11659	1228581	35.70
TFCILTD	EQ	09-Jul-2021	74.55	75.00	77.40	74.00	75.60	75.95	76.35	780424	595.88	7692	287372	36.82
TFL	BE	09-Jul-2021	5.15	5.40	5.40	5.40	5.40	5.40	5.40	10378	0.56	26	-	-
TGBHOTELS	BE	09-Jul-2021	9.10	9.45	9.45	8.70	9.10	9.10	9.05	24497	2.22	87	-	-
THANGAMAYL	EQ	09-Jul-2021	827.70	827.70	839.00	827.70	831.00	831.00	832.94	10353	86.23	903	5714	55.19
THEINVEST	EQ	09-Jul-2021	108.45	107.00	109.30	106.15	106.50	106.65	107.16	4080	4.37	208	1795	44.00
THEJO	SM	09-Jul-2021	2671.65	2625.00	2625.00	2431.00	2488.00	2463.65	2503.53	3800	95.13	36	2900	76.32
THEMISMED	EQ	09-Jul-2021	743.00	736.15	759.90	733.75	740.00	743.85	746.32	10928	81.56	685	6235	57.06
THERMAX	EQ	09-Jul-2021	1445.95	1435.10	1457.25	1428.00	1433.35	1437.65	1438.92	43514	626.13	3658	27917	64.16
THOMASCOOK	EQ	09-Jul-2021	63.70	63.50	64.30	63.30	63.95	63.75	63.91	219760	140.45	1851	146869	66.83
THOMASCOTT	BE	09-Jul-2021	17.75	17.00	17.00	16.90	16.90	16.90	16.95	2470	0.42	19	-	-
THYROCARE	EQ	09-Jul-2021	1320.15	1320.15	1339.95	1315.10	1332.25	1330.05	1332.71	470509	6270.51	13288	205861	43.75
TI	EQ	09-Jul-2021	47.45	47.80	48.25	46.00	47.00	46.95	47.25	1920487	907.49	8515	859305	44.74
TIDEWATER	EQ	09-Jul-2021	15932.40	16729.00	16729.00	16729.00	16729.00	16729.00	16729.00	1491	249.43	382	1491	100.00
TIIL	EQ	09-Jul-2021	549.35	553.95	567.90	548.20	565.45	560.95	556.65	22653	126.10	1464	14383	63.49
TIINDIA	EQ	09-Jul-2021	1097.70	1100.00	1108.05	1086.00	1092.00	1090.75	1091.66	88074	961.47	4091	66263	75.24
TIJARIA	EQ	09-Jul-2021	9.60	9.90	9.90	9.40	9.50	9.50	9.73	4440	0.43	48	3345	75.34
TIL	BE	09-Jul-2021	179.80	183.50	183.50	179.65	181.00	180.25	180.59	1765	3.19	28	-	-
TIMESGTY	EQ	09-Jul-2021	50.85	49.70	52.85	49.70	52.75	52.35	51.35	17204	8.83	303	5343	31.06
TIMETECHNO	EQ	09-Jul-2021	85.25	85.20	85.90	84.40	85.20	85.20	85.24	307477	262.10	3182	178339	58.00
TIMKEN	EQ	09-Jul-2021	1576.60	1560.00	1584.50	1538.00	1541.00	1543.55	1555.77	38498	598.94	3839	11460	29.77
TINPLATE	EQ	09-Jul-2021	220.60	220.80	228.35	219.15	224.05	223.55	223.76	885129	1980.60	17784	274637	31.03
TIPSINDLTD	BE	09-Jul-2021	1376.75	1350.00	1396.00	1307.95	1359.80	1351.75	1336.14	8649	115.56	631	-	-
TIRUMALCHM	EQ	09-Jul-2021	153.05	153.75	155.55	151.60	154.45	154.45	153.77	1075739	1654.12	10785	384119	35.71
TIRUPATIFL	BE	09-Jul-2021	35.75	37.45	37.50	37.45	37.50	37.50	37.50	2535	0.95	13	-	-
TITAN	EQ	09-Jul-2021	1726.35	1724.00	1739.95	1718.00	1719.95	1720.60	1726.62	831213	14351.92	34819	403955	48.60
TMRVL	BE	09-Jul-2021	18.15	18.55	18.55	17.55	18.00	17.95	17.98	49114	8.83	283	-	-
TNPETRO	EQ	09-Jul-2021	118.80	118.80	119.40	117.30	118.70	118.60	118.36	261458	309.45	4132	163894	62.68
TNPL	EQ	09-Jul-2021	161.00	161.65	162.25	157.55	158.85	158.55	159.75	207251	331.08	3555	78102	37.68
TNTELE	BE	09-Jul-2021	8.60	8.95	9.00	8.40	9.00	9.00	8.96	21460	1.92	103	-	-
TOKYOPLAST	EQ	09-Jul-2021	101.90	104.10	111.00	100.05	109.00	108.50	106.93	38222	40.87	946	23007	60.19
TORNTPHARM	EQ	09-Jul-2021	2945.50	2944.50	3014.00	2924.00	3002.15	3005.05	2990.53	283378	8474.49	22964	74422	26.26
TORNTPOWER	EQ	09-Jul-2021	471.25	471.00	475.95	465.25	475.10	475.20	472.50	693825	3278.30	16800	251874	36.30
TOTAL	EQ	09-Jul-2021	48.85	49.10	50.25	48.10	48.30	48.25	48.59	13938	6.77	145	11389	81.71
TOUCHWOOD	EQ	09-Jul-2021	93.60	95.00	102.95	84.25	100.00	99.85	94.66	175284	165.93	1986	101876	58.12
TPLPLASTEH	EQ	09-Jul-2021	238.40	238.05	241.95	237.75	239.00	238.70	238.90	2048	4.89	86	1202	58.69
TRANSWIND	SM	09-Jul-2021	5.40	5.50	5.50	5.50	5.50	5.50	5.50	4000	0.22	1	4000	100.00
TREEHOUSE	BE	09-Jul-2021	11.85	11.30	11.80	11.30	11.70	11.70	11.34	72693	8.24	148	-	-
TREJHARA	EQ	09-Jul-2021	59.90	61.10	61.40	58.30	59.10	60.20	59.99	38324	22.99	638	22061	57.56
TRENT	EQ	09-Jul-2021	921.30	921.30	924.50	900.00	905.10	905.30	907.72	507064	4602.71	18784	133232	26.28
TRF	BE	09-Jul-2021	135.70	135.70	140.00	128.95	139.45	138.65	134.50	22697	30.53	313	-	-
TRIDENT	EQ	09-Jul-2021	17.30	17.40	17.55	17.20	17.35	17.40	17.39	9072116	1577.61	15694	4305205	47.46
TRIGYN	EQ	09-Jul-2021	124.05	124.95	129.00	120.10	127.50	127.80	126.83	143649	182.19	2031	91154	63.46
TRIL	EQ	09-Jul-2021	34.35	34.85	35.60	34.30	34.55	34.65	34.93	755776	264.01	3676	403515	53.39
TRITURBINE	EQ	09-Jul-2021	125.15	123.60	125.15	122.30	123.00	123.05	123.04	135155	166.30	2718	60973	45.11
TRIVENI	EQ	09-Jul-2021	195.25	197.20	201.65	195.25	199.15	199.25	198.71	1126818	2239.07	14703	440976	39.13
TTKHLTCARE	EQ	09-Jul-2021	735.30	735.30	754.50	727.50	729.00	731.05	741.85	63148	468.47	4318	26710	42.30
TTKPRESTIG	EQ	09-Jul-2021	9295.65	9340.00	9340.00	9211.00	9235.00	9245.75	9255.07	2490	230.45	1147	885	35.54
TTL	BE	09-Jul-2021	63.45	64.00	65.90	63.35	64.00	64.30	64.66	6216	4.02	114	-	-
TTML	BE	09-Jul-2021	48.85	46.45	46.45	46.45	46.45	46.45	46.45	545525	253.40	4272	-	-
TV18BRDCST	EQ	09-Jul-2021	42.00	42.00	42.30	41.60	41.80	41.75	41.83	4110671	1719.61	6876	1260329	30.66
TVSELECT	EQ	09-Jul-2021	206.15	208.80	212.65	204.00	204.75	205.10	207.98	254548	529.40	5073	107672	42.30
TVSMOTOR	EQ	09-Jul-2021	598.90	601.75	601.90	593.25	600.00	599.70	596.90	1568512	9362.41	21820	536206	34.19
TVSSRICHAK	EQ	09-Jul-2021	2111.90	2109.90	2274.00	2095.00	2251.00	2234.10	2161.12	79796	1724.49	4260	60806	76.20
TVTODAY	EQ	09-Jul-2021	302.00	302.00	303.90	299.45	303.00	302.90	302.03	34192	103.27	1586	15231	44.55
TVVISION	BE	09-Jul-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	428	0.01	5	-	-
TWL	EQ	09-Jul-2021	72.15	72.45	74.65	71.45	73.25	73.20	73.24	1437175	1052.56	10886	379278	26.39
UBL	EQ	09-Jul-2021	1420.20	1415.00	1442.65	1409.95	1428.20	1431.35	1424.84	223003	3177.44	9734	54466	24.42
UCALFUEL	EQ	09-Jul-2021	171.30	170.75	174.75	168.80	171.30	171.35	170.93	40917	69.94	1615	17295	42.27
UCL	SM	09-Jul-2021	52.80	50.00	50.00	50.00	50.00	50.00	50.00	2000	1.00	1	2000	100.00
UCOBANK	EQ	09-Jul-2021	14.40	14.40	14.50	14.25	14.30	14.30	14.36	5728355	822.58	14696	2362240	41.24
UFLEX	EQ	09-Jul-2021	532.65	525.00	561.80	521.50	548.80	549.95	547.38	1051741	5757.05	28853	281854	26.80
UFO	EQ	09-Jul-2021	94.90	95.00	96.50	94.15	94.80	94.85	95.34	314723	300.06	3163	157720	50.11
UGARSUGAR	EQ	09-Jul-2021	34.65	35.20	36.35	34.60	36.35	36.35	35.77	804173	287.69	2737	531527	66.10
UJAAS	BE	09-Jul-2021	3.05	3.05	3.10	3.00	3.10	3.05	3.08	486839	15.00	711	-	-
UJJIVAN	EQ	09-Jul-2021	203.40	203.50	208.00	202.15	203.50	204.00	205.01	924236	1894.82	9943	224959	24.34
UJJIVANSFB	EQ	09-Jul-2021	30.25	30.25	31.55	30.10	30.55	30.50	30.75	13949950	4289.24	18155	3997842	28.66
ULTRACEMCO	EQ	09-Jul-2021	6901.90	6890.00	6920.65	6835.00	6885.00	6899.55	6879.33	170542	11732.16	31452	59875	35.11
UMANGDAIRY	EQ	09-Jul-2021	81.50	82.60	82.60	79.50	79.70	80.30	80.74	51068	41.23	1467	24773	48.51
UMESLTD	BE	09-Jul-2021	4.65	4.80	4.80	4.45	4.45	4.50	4.57	12605	0.58	59	-	-
UNICHEMLAB	EQ	09-Jul-2021	329.20	328.65	333.50	327.10	328.00	328.50	329.63	19188	63.25	1243	10960	57.12
UNIDT	EQ	09-Jul-2021	325.00	325.60	329.90	325.00	327.80	328.65	328.34	13361	43.87	494	6246	46.75
UNIENTER	EQ	09-Jul-2021	132.50	134.00	135.00	129.20	131.00	130.35	131.14	42517	55.76	1529	26714	62.83
UNIONBANK	EQ	09-Jul-2021	37.05	36.80	37.35	36.60	36.80	36.75	36.91	12503930	4615.40	16593	4524038	36.18
UNITECH	BZ	09-Jul-2021	2.30	2.20	2.40	2.20	2.40	2.40	2.25	12911995	291.12	2508	-	-
UNITEDTEA	EQ	09-Jul-2021	346.20	336.05	347.90	336.05	341.90	340.45	342.24	1673	5.73	118	899	53.74
UNIVASTU	EQ	09-Jul-2021	59.75	59.65	59.65	56.80	56.80	56.80	57.62	32304	18.61	236	21571	66.78
UNIVCABLES	EQ	09-Jul-2021	193.80	195.70	195.75	191.00	192.60	192.00	193.10	60241	116.32	1955	33064	54.89
UNIVPHOTO	EQ	09-Jul-2021	290.85	291.10	292.00	288.00	290.00	290.55	289.91	2633	7.63	90	2020	76.72
UPL	EQ	09-Jul-2021	814.10	812.00	823.00	808.10	815.00	814.55	814.68	2662681	21692.39	52629	929594	34.91
URJA	EQ	09-Jul-2021	7.85	7.85	7.90	7.65	7.85	7.80	7.80	3266579	254.82	5893	1133397	34.70
URJAPP	X1	09-Jul-2021	2.90	2.90	2.95	2.80	2.90	2.90	2.89	111323	3.21	143	98256	88.26
USHAMART	EQ	09-Jul-2021	55.80	55.75	56.55	54.50	54.75	54.80	55.14	2312053	1274.93	5597	1391361	60.18
UTIAMC	EQ	09-Jul-2021	825.30	828.30	838.35	822.00	829.95	827.35	830.88	118255	982.55	6254	30399	25.71
UTIBANKETF	EQ	09-Jul-2021	35.55	35.45	35.55	35.10	35.30	35.27	35.20	1845	0.65	108	1615	87.53
UTINEXT50	EQ	09-Jul-2021	40.41	41.00	41.30	40.02	40.60	40.42	40.67	50349	20.48	290	40155	79.75
UTINIFTETF	EQ	09-Jul-2021	1652.11	1652.11	1664.40	1637.95	1640.01	1640.01	1649.97	268	4.42	56	256	95.52
UTISENSETF	EQ	09-Jul-2021	551.46	544.80	551.46	544.80	549.49	549.47	549.21	1723	9.46	62	1707	99.07
UTISXN50	EQ	09-Jul-2021	45.26	46.61	46.61	44.42	44.85	44.79	44.83	1314	0.59	48	1121	85.31
UTTAMSTL	EQ	09-Jul-2021	3.85	3.70	4.00	3.70	4.00	4.00	3.90	15228695	594.12	4345	9220667	60.55
UTTAMSUGAR	BE	09-Jul-2021	251.70	247.00	263.90	241.00	251.00	250.45	248.29	61802	153.45	1580	-	-
V2RETAIL	EQ	09-Jul-2021	117.45	117.65	120.45	117.55	119.00	118.40	118.29	13389	15.84	458	10615	79.28
VADILALIND	EQ	09-Jul-2021	1001.20	1016.80	1017.40	973.55	985.00	990.65	991.02	25414	251.86	3331	14846	58.42
VAIBHAVGBL	EQ	09-Jul-2021	814.35	817.00	823.90	804.00	816.00	815.65	816.86	82851	676.78	6546	54420	65.68
VAISHALI	EQ	09-Jul-2021	42.20	42.20	43.25	42.10	42.95	42.80	42.68	39488	16.85	331	31251	79.14
VAKRANGEE	EQ	09-Jul-2021	41.00	41.15	41.25	40.50	41.05	41.05	40.96	1346357	551.40	6698	905138	67.23
VALIANTORG	EQ	09-Jul-2021	1500.20	1509.90	1509.90	1485.10	1499.00	1492.05	1496.65	23008	344.35	2160	16785	72.95
VARDHACRLC	EQ	09-Jul-2021	53.90	53.35	60.00	52.25	59.55	58.05	56.90	1634241	929.88	8626	810538	49.60
VARDMNPOLY	EQ	09-Jul-2021	22.55	21.85	23.10	21.85	22.45	22.30	22.51	62855	14.15	545	32017	50.94
VARROC	EQ	09-Jul-2021	362.60	361.00	362.00	353.05	357.00	357.25	357.59	223024	797.51	8755	135930	60.95
VASCONEQ	EQ	09-Jul-2021	21.65	21.55	22.25	21.45	21.50	21.65	21.81	956858	208.72	2095	639278	66.81
VASWANI	EQ	09-Jul-2021	14.35	14.35	14.70	13.80	14.45	14.20	14.26	60323	8.60	392	25812	42.79
VBL	EQ	09-Jul-2021	769.95	770.00	775.00	761.00	771.00	770.05	770.25	336893	2594.91	14569	157817	46.84
VCL	SM	09-Jul-2021	37.00	36.00	36.00	36.00	36.00	36.00	36.00	3000	1.08	1	3000	100.00
VEDL	EQ	09-Jul-2021	264.55	263.80	272.55	262.90	271.95	271.55	267.89	7722876	20688.58	58033	2513901	32.55
VENKEYS	EQ	09-Jul-2021	3442.25	3434.00	3439.90	3375.00	3380.00	3386.60	3409.82	76216	2598.83	8923	26953	35.36
VENUSREM	EQ	09-Jul-2021	410.15	412.00	421.85	410.10	413.15	413.50	416.15	35486	147.68	1567	16596	46.77
VERTOZ	EQ	09-Jul-2021	160.15	160.15	166.00	156.00	164.30	164.05	160.58	289025	464.12	6326	95332	32.98
VESUVIUS	EQ	09-Jul-2021	1156.95	1178.95	1178.95	1140.30	1150.00	1158.10	1152.78	15893	183.21	1523	9688	60.96
VETO	EQ	09-Jul-2021	157.75	159.95	165.25	156.95	165.25	163.25	160.86	1363312	2193.04	12593	451784	33.14
VGUARD	EQ	09-Jul-2021	258.85	258.85	260.30	257.05	258.15	257.95	258.23	428129	1105.56	5430	291194	68.02
VHL	EQ	09-Jul-2021	2534.35	2598.00	2669.00	2540.00	2642.00	2653.20	2612.80	1340	35.01	457	836	62.39
VICEROY	BZ	09-Jul-2021	3.85	3.95	4.00	3.70	3.80	3.85	3.90	48371	1.89	63	-	-
VIDHIING	EQ	09-Jul-2021	273.70	279.50	281.00	267.00	273.00	272.05	272.64	479091	1306.20	14624	124706	26.03
VIJIFIN	BE	09-Jul-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	100374	1.20	226	-	-
VIKASECO	BE	09-Jul-2021	2.25	2.15	2.15	2.15	2.15	2.15	2.15	1498278	32.21	913	-	-
VIKASLIFE	EQ	09-Jul-2021	2.95	3.00	3.05	2.95	3.05	3.05	3.03	9927924	301.27	4766	5849533	58.92
VIKASPROP	EQ	09-Jul-2021	2.70	2.70	2.80	2.65	2.75	2.70	2.74	1154527	31.58	1156	644166	55.79
VIKASWSP	EQ	09-Jul-2021	6.35	6.40	6.65	6.20	6.40	6.40	6.51	827921	53.86	847	644444	77.84
VIMTALABS	EQ	09-Jul-2021	285.95	287.55	337.80	286.00	323.55	323.95	319.53	3735505	11935.97	75411	580951	15.55
VINATIORGA	EQ	09-Jul-2021	1993.20	1972.05	1987.65	1948.00	1959.90	1954.25	1964.53	160966	3162.23	11568	118774	73.79
VINDHYATEL	EQ	09-Jul-2021	1372.80	1380.00	1380.00	1354.75	1366.55	1360.40	1366.05	23131	315.98	3110	10192	44.06
VINEETLAB	EQ	09-Jul-2021	113.75	115.80	119.40	108.10	119.40	119.40	112.74	342703	386.36	2081	166589	48.61
VINYLINDIA	EQ	09-Jul-2021	149.55	149.45	151.45	149.05	149.50	149.70	150.11	32352	48.56	1233	17326	53.55
VIPCLOTHNG	EQ	09-Jul-2021	16.80	17.15	17.15	16.10	16.45	16.50	16.46	170119	27.99	403	106682	62.71
VIPIND	EQ	09-Jul-2021	405.90	407.55	407.90	395.00	396.85	396.60	398.53	366426	1460.31	9359	159714	43.59
VIPULLTD	BE	09-Jul-2021	33.30	34.60	34.60	32.15	34.60	33.70	33.36	1855	0.62	25	-	-
VISAKAIND	EQ	09-Jul-2021	747.45	752.90	757.85	743.00	747.00	746.00	749.28	45716	342.54	3943	17789	38.91
VISASTEEL	BE	09-Jul-2021	9.95	9.95	10.20	9.65	10.10	9.80	9.90	24783	2.45	127	-	-
VISHAL	EQ	09-Jul-2021	74.40	79.40	81.80	76.25	80.20	80.80	80.99	2165770	1754.07	9072	870226	40.18
VISHNU	EQ	09-Jul-2021	629.65	640.00	661.10	628.00	661.10	661.10	655.06	28455	186.40	741	21207	74.53
VISHWARAJ	EQ	09-Jul-2021	143.65	144.75	152.00	143.50	149.85	150.20	148.34	350914	520.55	4115	177916	50.70
VIVIDHA	BE	09-Jul-2021	0.95	0.95	1.00	0.90	1.00	1.00	0.97	2447963	23.84	891	-	-
VIVIMEDLAB	BE	09-Jul-2021	25.70	25.10	25.70	25.05	25.55	25.55	25.40	141513	35.95	1352	-	-
VLSFINANCE	EQ	09-Jul-2021	203.25	203.85	223.55	203.85	223.55	223.55	216.66	532736	1154.22	7930	312391	58.64
VMARCIND	SM	09-Jul-2021	28.90	29.90	30.50	25.35	25.40	26.65	28.10	165000	46.36	47	93000	56.36
VMART	EQ	09-Jul-2021	3029.85	3028.90	3212.00	2987.30	3120.00	3112.00	3121.04	65457	2042.94	10582	14161	21.63
VOLTAMP	EQ	09-Jul-2021	1420.40	1427.45	1507.75	1420.05	1491.90	1487.80	1480.13	51064	755.81	7324	17963	35.18
VOLTAS	EQ	09-Jul-2021	1011.70	1012.80	1018.55	1003.00	1015.70	1015.40	1011.98	455681	4611.40	12616	186671	40.97
VRLLOG	EQ	09-Jul-2021	307.35	309.00	319.30	302.55	316.50	317.50	313.97	1323834	4156.45	32476	480891	36.33
VSSL	EQ	09-Jul-2021	262.85	263.60	267.40	257.50	259.50	260.90	263.16	237570	625.19	8478	78979	33.24
VSTIND	EQ	09-Jul-2021	3573.60	3578.00	3611.15	3575.00	3599.90	3597.85	3599.14	60550	2179.28	1402	57859	95.56
VSTTILLERS	EQ	09-Jul-2021	1988.55	1990.05	2005.00	1965.05	1972.00	1975.85	1983.43	12553	248.98	3019	6205	49.43
VTL	EQ	09-Jul-2021	1432.85	1439.95	1509.70	1436.65	1488.20	1485.40	1483.18	451420	6695.38	23117	178091	39.45
WABAG	EQ	09-Jul-2021	354.40	353.00	370.85	351.00	366.00	365.60	365.92	627711	2296.92	15265	307007	48.91
WABCOINDIA	EQ	09-Jul-2021	7155.90	7115.90	7236.00	7115.90	7165.00	7189.80	7176.16	7036	504.91	1308	5649	80.29
WALCHANNAG	EQ	09-Jul-2021	70.70	70.95	72.10	68.90	69.20	69.05	70.14	482711	338.56	5759	324439	67.21
WANBURY	BE	09-Jul-2021	83.10	81.55	84.50	80.00	83.30	83.30	81.97	17683	14.49	189	-	-
WATERBASE	EQ	09-Jul-2021	132.00	132.00	134.75	130.65	131.75	131.70	132.32	382983	506.77	6849	81017	21.15
WEALTH	BE	09-Jul-2021	169.95	178.40	178.40	178.40	178.40	178.40	178.40	1913	3.41	29	-	-
WEBELSOLAR	EQ	09-Jul-2021	70.45	72.00	72.50	69.75	71.25	71.10	71.30	203573	145.15	2155	133133	65.40
WEIZMANIND	EQ	09-Jul-2021	55.10	54.55	56.00	54.55	54.85	55.30	55.49	8000	4.44	176	4984	62.30
WELCORP	EQ	09-Jul-2021	138.50	138.95	140.10	137.60	139.60	139.45	139.10	638290	887.84	10165	284421	44.56
WELENT	EQ	09-Jul-2021	107.30	107.85	108.50	106.70	107.95	107.45	107.65	125369	134.96	2392	67252	53.64
WELINV	EQ	09-Jul-2021	472.70	486.05	486.05	461.10	467.55	473.40	471.31	999	4.71	174	632	63.26
WELSPUNIND	EQ	09-Jul-2021	105.10	105.10	107.80	103.60	105.60	106.30	105.61	2518670	2660.03	14871	792594	31.47
WENDT	EQ	09-Jul-2021	4173.00	4111.00	4199.00	4035.00	4075.00	4070.50	4096.02	1915	78.44	659	1241	64.80
WESTLIFE	EQ	09-Jul-2021	543.95	545.70	554.00	530.25	535.00	536.40	543.07	381063	2069.43	12354	143916	37.77
WFL	SM	09-Jul-2021	124.95	126.00	126.00	126.00	126.00	126.00	126.00	1600	2.02	1	1600	100.00
WHEELS	EQ	09-Jul-2021	591.95	593.40	593.40	585.15	590.00	589.95	589.34	16880	99.48	1285	8638	51.17
WHIRLPOOL	EQ	09-Jul-2021	2219.85	2219.00	2238.25	2207.00	2230.20	2231.50	2226.22	36382	809.94	3502	19598	53.87
WILLAMAGOR	EQ	09-Jul-2021	19.85	20.15	20.35	19.90	19.95	20.05	20.16	8175	1.65	65	4876	59.65
WINDMACHIN	EQ	09-Jul-2021	37.05	37.05	38.85	36.95	38.00	37.75	37.98	437918	166.31	1210	242822	55.45
WIPL	BE	09-Jul-2021	66.55	68.00	68.00	64.00	66.55	66.55	66.97	506	0.34	10	-	-
WIPRO	EQ	09-Jul-2021	531.00	527.40	530.95	523.25	529.60	525.80	526.28	5724608	30127.26	113649	2449017	42.78
WOCKPHARMA	EQ	09-Jul-2021	543.35	545.00	547.00	536.90	539.90	540.05	541.08	278384	1506.28	7338	105419	37.87
WONDERLA	EQ	09-Jul-2021	264.20	262.50	264.50	254.00	255.75	255.15	259.63	420924	1092.85	12487	141751	33.68
WORTH	EQ	09-Jul-2021	84.75	85.80	86.85	84.65	85.15	85.45	85.83	37024	31.78	1143	22744	61.43
WSI	BE	09-Jul-2021	6.30	6.25	6.25	6.25	6.25	6.25	6.25	250	0.02	2	-	-
WSTCSTPAPR	EQ	09-Jul-2021	269.85	271.00	274.80	265.20	266.00	267.90	270.62	365179	988.24	6368	127068	34.80
XCHANGING	EQ	09-Jul-2021	82.85	83.20	83.50	81.00	81.60	81.55	82.33	403017	331.80	4741	191302	47.47
XELPMOC	EQ	09-Jul-2021	435.15	432.00	451.00	415.75	440.15	439.75	435.56	100200	436.43	6501	31150	31.09
XPROINDIA	BE	09-Jul-2021	189.30	196.00	198.75	192.05	198.75	198.75	197.94	18462	36.54	202	-	-
YAARII	BE	09-Jul-2021	107.45	112.80	112.80	110.00	112.80	112.80	112.47	360999	406.02	1231	-	-
YESBANK	EQ	09-Jul-2021	13.35	13.35	13.35	13.20	13.25	13.25	13.29	67070257	8915.39	76761	27433292	40.90
ZEEL	EQ	09-Jul-2021	216.15	216.50	217.45	214.55	216.25	216.60	216.29	4545309	9831.16	40179	955542	21.02
ZEEL	P2	09-Jul-2021	2.00	1.95	2.00	1.95	1.95	1.95	1.97	28269	0.56	189	14600	51.65
ZEELEARN	EQ	09-Jul-2021	15.95	16.15	16.25	15.80	16.00	15.95	15.99	1891401	302.46	2451	1217889	64.39
ZEEMEDIA	EQ	09-Jul-2021	12.90	13.10	13.25	12.60	13.05	13.05	13.01	1995831	259.62	3754	1196371	59.94
ZENITHEXPO	BE	09-Jul-2021	87.60	88.60	88.60	86.00	88.45	88.45	86.28	102	0.09	7	-	-
ZENSARTECH	EQ	09-Jul-2021	338.40	336.55	339.05	332.35	335.90	336.10	335.63	643207	2158.79	23739	307252	47.77
ZENTEC	EQ	09-Jul-2021	94.50	94.50	96.40	94.00	94.10	94.25	95.34	758760	723.41	8765	141086	18.59
ZODIAC	SM	09-Jul-2021	14.65	13.95	15.35	13.95	15.35	15.35	14.65	8000	1.17	2	4000	50.00
ZODIACLOTH	EQ	09-Jul-2021	107.25	106.65	115.80	106.25	113.05	113.20	112.15	205198	230.12	4727	88631	43.19
ZODJRDMKJ	BE	09-Jul-2021	34.70	34.70	34.70	33.15	33.60	33.60	33.39	768	0.26	9	-	-
ZOTA	EQ	09-Jul-2021	233.75	234.00	235.95	232.00	234.50	234.50	233.68	24888	58.16	1120	14445	58.04
ZUARI	EQ	09-Jul-2021	151.75	152.00	158.65	151.20	157.50	157.05	156.24	1057256	1651.87	18010	217466	20.57
ZUARIGLOB	EQ	09-Jul-2021	149.50	156.80	156.95	149.60	156.95	156.95	155.77	540226	841.50	3776	286999	53.13
ZYDUSWELL	EQ	09-Jul-2021	2183.45	2204.40	2230.00	2175.00	2190.00	2198.40	2205.11	44616	983.83	7386	19192	43.02