nse-sec-bhavdata-full-2021-07-13.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
1018GS2026	GS	13-Jul-2021	107.10	101.80	101.80	101.80	101.80	101.80	101.80	20	0.02	1	20	100.00
20MICRONS	EQ	13-Jul-2021	64.25	65.05	66.75	65.00	66.00	65.80	65.96	343672	226.69	4210	212240	61.76
21STCENMGM	EQ	13-Jul-2021	24.35	23.90	23.90	23.90	23.90	23.90	23.90	1978	0.47	25	1978	100.00
3IINFOTECH	BE	13-Jul-2021	9.80	9.90	10.00	9.60	9.70	9.65	9.73	3861112	375.84	8653	-	-
3MINDIA	EQ	13-Jul-2021	24250.55	24500.00	24500.00	24151.10	24200.00	24242.05	24250.12	1702	412.74	976	1004	58.99
3PLAND	EQ	13-Jul-2021	18.00	18.80	18.80	17.10	17.10	17.10	17.59	69130	12.16	225	56259	81.38
5PAISA	EQ	13-Jul-2021	514.00	528.00	539.70	512.00	539.70	530.40	527.23	150406	792.99	6618	67576	44.93
63MOONS	BE	13-Jul-2021	89.30	90.75	90.75	88.80	89.20	89.35	89.45	20021	17.91	324	-	-
667GS2050	GS	13-Jul-2021	98.50	98.50	98.50	97.60	97.60	97.60	98.00	637	0.62	9	637	100.00
676GS2061	GS	13-Jul-2021	99.00	99.50	99.50	97.85	97.90	97.95	98.10	2675	2.62	34	1725	64.49
716GS2050	GS	13-Jul-2021	114.25	111.00	111.00	111.00	111.00	111.00	111.00	11	0.01	3	11	100.00
732GS2024	GS	13-Jul-2021	101.10	101.10	101.10	101.10	101.10	101.10	101.10	300	0.30	4	300	100.00
737GS2023	GS	13-Jul-2021	105.00	105.00	105.00	105.00	105.00	105.00	105.00	1001	1.05	2	1001	100.00
772GS2055	GS	13-Jul-2021	116.50	115.00	115.00	114.00	114.00	114.00	114.49	1025	1.17	7	1025	100.00
A2ZINFRA	BE	13-Jul-2021	6.15	6.25	6.25	5.95	6.05	6.00	6.05	501084	30.34	462	-	-
AAATECH	SM	13-Jul-2021	59.00	58.05	58.05	58.00	58.00	58.00	58.03	6000	3.48	2	3000	50.00
AAKASH	EQ	13-Jul-2021	218.75	224.50	224.50	202.25	204.95	206.60	207.00	273611	566.39	3716	107032	39.12
AARON	BE	13-Jul-2021	102.75	107.80	107.85	107.80	107.85	107.85	107.85	46338	49.97	89	-	-
AARTIDRUGS	EQ	13-Jul-2021	718.80	719.80	723.75	716.00	719.00	718.30	719.30	110710	796.34	7857	51984	46.96
AARTIIND	EQ	13-Jul-2021	851.90	855.10	860.00	848.00	857.35	857.20	854.00	551759	4712.00	16382	343393	62.24
AARTISURF	EQ	13-Jul-2021	1395.60	1400.00	1414.30	1380.00	1395.00	1391.85	1396.19	8964	125.15	1680	5376	59.97
AARVEEDEN	BE	13-Jul-2021	22.35	23.45	23.45	21.30	22.85	22.80	22.31	11810	2.64	93	-	-
AARVI	EQ	13-Jul-2021	73.85	74.00	74.50	64.35	72.15	72.05	71.46	51881	37.08	773	28316	54.58
AAVAS	EQ	13-Jul-2021	2900.60	2929.90	2944.55	2872.50	2895.00	2887.05	2902.81	17727	514.58	3694	6613	37.30
ABAN	BE	13-Jul-2021	43.20	43.75	43.85	42.40	42.85	42.75	42.86	39028	16.73	361	-	-
ABB	EQ	13-Jul-2021	1725.95	1730.00	1804.00	1715.55	1803.00	1787.05	1770.63	235129	4163.27	18178	136281	57.96
ABBOTINDIA	EQ	13-Jul-2021	17318.55	17355.00	17441.00	17220.05	17405.00	17400.45	17369.82	15861	2755.03	5214	12089	76.22
ABCAPITAL	EQ	13-Jul-2021	121.25	122.50	124.90	120.00	123.50	123.60	123.39	7528099	9289.16	37430	2367577	31.45
ABFRL	EQ	13-Jul-2021	213.15	215.00	230.50	213.60	228.85	229.45	225.23	18236591	41073.43	132338	3643858	19.98
ABINFRA	SM	13-Jul-2021	9.15	8.70	8.70	8.70	8.70	8.70	8.70	8000	0.70	2	8000	100.00
ABMINTLTD	EQ	13-Jul-2021	73.75	77.35	77.40	74.30	77.40	77.40	76.51	20698	15.84	401	7938	38.35
ABSLBANETF	EQ	13-Jul-2021	350.23	360.73	361.54	346.30	354.56	354.47	355.36	73839	262.39	72	73119	99.02
ABSLNN50ET	EQ	13-Jul-2021	394.50	406.33	406.33	392.55	393.40	393.40	395.71	269	1.06	23	201	74.72
ABSLRIF6RD	MF	13-Jul-2021	10.25	10.25	10.25	10.00	10.00	10.00	10.18	14	0.00	4	14	100.00
ABSLRIF6RG	MF	13-Jul-2021	9.91	10.00	10.00	9.92	9.96	9.96	9.95	9501	0.95	4	9501	100.00
ACC	EQ	13-Jul-2021	2072.30	2082.00	2091.70	2070.50	2085.50	2084.80	2082.90	420437	8757.29	32556	123014	29.26
ACCELYA	EQ	13-Jul-2021	1458.70	1481.55	1519.00	1457.25	1502.90	1503.35	1485.45	256433	3809.17	16731	82350	32.11
ACCURACY	EQ	13-Jul-2021	89.20	93.60	97.80	89.60	91.20	93.00	95.08	228302	217.06	2623	90746	39.75
ACE	EQ	13-Jul-2021	225.90	230.00	238.50	230.00	233.00	233.55	234.67	994342	2333.42	17432	296341	29.80
ACEINTEG	SM	13-Jul-2021	14.45	15.15	15.15	15.15	15.15	15.15	15.15	3000	0.45	1	3000	100.00
ACRYSIL	EQ	13-Jul-2021	614.95	622.95	628.00	601.90	606.00	607.75	616.48	57943	357.21	2387	38733	66.85
ADANIENT	EQ	13-Jul-2021	1420.70	1433.00	1433.00	1385.20	1415.70	1417.70	1408.28	4157955	58555.50	80296	289493	6.96
ADANIGREEN	BE	13-Jul-2021	1004.20	1014.00	1015.75	979.80	995.00	989.20	989.02	109696	1084.92	11504	-	-
ADANIPORTS	EQ	13-Jul-2021	718.05	720.00	720.90	702.00	704.35	704.00	706.82	12287372	86849.50	164034	2781835	22.64
ADANIPOWER	BE	13-Jul-2021	108.20	109.00	109.80	106.05	106.90	106.75	106.89	2049450	2190.56	23608	-	-
ADANITRANS	BE	13-Jul-2021	1000.40	986.15	1000.00	951.00	990.00	986.90	980.33	200485	1965.41	11226	-	-
ADFFOODS	EQ	13-Jul-2021	942.65	942.65	942.65	875.70	885.00	897.20	909.49	41953	381.56	4122	26975	64.30
ADL	BE	13-Jul-2021	38.45	37.00	39.85	36.80	38.70	37.40	38.21	6690	2.56	53	-	-
ADORWELD	EQ	13-Jul-2021	688.80	703.80	748.90	693.05	725.25	729.10	729.50	225430	1644.52	10287	148684	65.96
ADROITINFO	BE	13-Jul-2021	12.10	11.50	11.50	11.50	11.50	11.50	11.50	725	0.08	4	-	-
ADSL	EQ	13-Jul-2021	65.35	66.20	67.00	64.90	65.60	65.35	65.79	126907	83.49	1218	93358	73.56
ADVANIHOTR	EQ	13-Jul-2021	67.10	68.00	69.95	67.10	69.80	69.35	68.77	43044	29.60	470	22325	51.87
ADVENZYMES	EQ	13-Jul-2021	404.25	407.75	423.75	406.65	415.50	414.70	417.40	1165896	4866.40	32823	442564	37.96
AEGISCHEM	EQ	13-Jul-2021	365.30	383.00	386.00	341.10	345.40	344.25	354.65	3418128	12122.40	62900	1240372	36.29
AFFLE	BE	13-Jul-2021	4377.15	4450.00	4450.00	4380.30	4435.00	4430.55	4427.99	27336	1210.44	5885	-	-
AGARIND	EQ	13-Jul-2021	338.55	344.85	354.90	340.60	350.00	350.20	349.23	58619	204.71	1205	47699	81.37
AGCNET	BE	13-Jul-2021	1275.10	1300.60	1300.60	1250.00	1251.00	1251.45	1257.73	1014	12.75	94	-	-
AGRITECH	EQ	13-Jul-2021	45.40	44.80	47.40	44.55	44.70	45.15	45.71	23870	10.91	461	8576	35.93
AGROPHOS	EQ	13-Jul-2021	17.75	18.00	18.30	16.90	17.05	17.05	17.52	205070	35.92	761	149644	72.97
AHLADA	EQ	13-Jul-2021	222.40	227.00	227.00	211.30	219.00	214.65	215.74	88992	191.99	3134	54222	60.93
AHLEAST	EQ	13-Jul-2021	180.25	180.50	183.00	180.25	180.40	181.15	181.92	3940	7.17	128	2426	61.57
AHLUCONT	EQ	13-Jul-2021	371.60	376.55	384.95	376.55	381.00	380.85	380.96	17861	68.04	1265	10727	60.06
AHLWEST	EQ	13-Jul-2021	248.90	248.05	254.00	244.05	248.00	248.30	248.67	9416	23.41	712	6447	68.47
AIAENG	EQ	13-Jul-2021	2069.55	2070.00	2133.10	2059.85	2130.00	2118.85	2084.79	44649	930.84	2183	38709	86.70
AILIMITED	SM	13-Jul-2021	35.00	34.60	34.60	34.60	34.60	34.60	34.60	3000	1.04	1	3000	100.00
AIRAN	BE	13-Jul-2021	28.50	28.50	28.50	27.10	28.00	28.15	28.08	62965	17.68	533	-	-
AIROLAM	SM	13-Jul-2021	37.95	38.50	39.00	36.10	37.00	37.00	37.88	15000	5.68	5	9000	60.00
AISL	SM	13-Jul-2021	46.00	48.95	48.95	45.05	47.90	47.90	47.29	22800	10.78	15	1200	5.26
AJANTPHARM	EQ	13-Jul-2021	2157.65	2178.00	2178.00	2145.65	2160.95	2156.85	2155.09	29220	629.72	4647	16848	57.66
AJMERA	EQ	13-Jul-2021	301.10	304.90	307.00	295.20	296.50	296.85	302.32	173916	525.78	4447	90997	52.32
AJOONI	BE	13-Jul-2021	57.05	58.20	58.40	55.00	56.50	56.35	57.28	39810	22.80	414	-	-
AKASH	EQ	13-Jul-2021	228.75	233.00	233.85	224.00	226.85	228.75	229.06	34422	78.85	502	30466	88.51
AKG	EQ	13-Jul-2021	27.75	27.55	28.80	26.70	26.70	26.80	27.26	6897	1.88	80	5534	80.24
AKSHARCHEM	EQ	13-Jul-2021	457.40	457.95	497.70	442.65	461.50	460.70	472.75	488904	2311.28	21860	138024	28.23
AKSHOPTFBR	BE	13-Jul-2021	12.00	12.60	12.60	12.60	12.60	12.60	12.60	436456	54.99	759	-	-
AKZOINDIA	EQ	13-Jul-2021	2279.85	2261.30	2302.55	2261.30	2288.00	2287.70	2287.93	3503	80.15	750	2295	65.52
ALANKIT	EQ	13-Jul-2021	23.15	22.65	23.35	22.65	22.70	22.75	22.89	482454	110.45	1851	289009	59.90
ALBERTDAVD	EQ	13-Jul-2021	500.75	502.05	504.55	498.30	501.00	500.25	500.57	10111	50.61	823	7315	72.35
ALEMBICLTD	EQ	13-Jul-2021	127.90	128.05	129.10	125.45	126.80	126.55	127.64	329600	420.71	4446	166710	50.58
ALICON	EQ	13-Jul-2021	690.55	702.00	719.80	690.25	715.00	711.55	708.62	52722	373.60	1955	34955	66.30
ALKALI	EQ	13-Jul-2021	74.70	75.50	78.70	74.00	77.45	76.65	76.67	137463	105.40	2937	69617	50.64
ALKEM	EQ	13-Jul-2021	3353.65	3347.80	3374.00	3328.00	3367.55	3352.75	3347.21	114851	3844.30	7625	72039	62.72
ALKYLAMINE	EQ	13-Jul-2021	3737.65	3800.00	3894.90	3760.75	3812.00	3807.80	3836.64	199146	7640.52	21609	64145	32.21
ALLCARGO	EQ	13-Jul-2021	157.65	158.95	161.95	157.00	157.20	157.25	159.30	552469	880.08	5227	217417	39.35
ALLSEC	EQ	13-Jul-2021	546.10	555.45	556.60	521.00	528.55	524.35	536.07	129950	696.62	7487	51189	39.39
ALMONDZ	EQ	13-Jul-2021	69.15	72.35	72.35	66.15	66.50	67.85	69.60	14497	10.09	517	10004	69.01
ALOKINDS	EQ	13-Jul-2021	28.45	28.70	28.75	27.75	28.25	28.25	28.22	17204228	4854.33	23058	6335788	36.83
ALPA	BE	13-Jul-2021	50.85	52.35	52.35	50.75	51.75	51.70	51.46	35209	18.12	229	-	-
ALPHAGEO	EQ	13-Jul-2021	313.75	316.00	319.90	312.00	313.90	314.25	315.96	15542	49.11	1115	9632	61.97
ALPSINDUS	BE	13-Jul-2021	3.00	3.00	3.00	2.85	2.85	2.90	2.88	25353	0.73	57	-	-
AMARAJABAT	EQ	13-Jul-2021	738.45	740.00	741.95	736.10	738.40	737.95	738.87	371365	2743.89	12293	167380	45.07
AMBER	EQ	13-Jul-2021	3052.05	3070.00	3087.85	2995.00	3009.00	3009.60	3028.51	91972	2785.39	10019	52217	56.77
AMBICAAGAR	EQ	13-Jul-2021	20.95	21.30	21.40	20.45	21.35	20.95	20.90	65543	13.70	238	20384	31.10
AMBIKCO	EQ	13-Jul-2021	1291.45	1310.00	1317.80	1278.00	1297.00	1294.30	1296.47	53900	698.80	5279	29847	55.37
AMBUJACEM	EQ	13-Jul-2021	371.75	373.55	374.30	367.20	369.05	368.95	369.81	3725976	13779.07	65484	2009417	53.93
AMDIND	EQ	13-Jul-2021	31.45	32.50	32.50	31.05	31.05	31.40	31.64	60655	19.19	413	36936	60.90
AMJLAND	EQ	13-Jul-2021	32.90	33.20	36.95	33.15	33.60	33.80	35.43	667902	236.61	3792	236317	35.38
AMRUTANJAN	EQ	13-Jul-2021	719.55	724.00	726.60	715.00	718.50	716.95	720.58	27192	195.94	2514	14671	53.95
ANANTRAJ	BE	13-Jul-2021	67.70	70.20	71.05	68.60	71.05	70.85	70.65	1118018	789.89	2989	-	-
ANDHRACEMT	BE	13-Jul-2021	21.05	22.10	22.10	22.10	22.10	22.10	22.10	337565	74.60	520	-	-
ANDHRAPAP	EQ	13-Jul-2021	268.05	270.00	273.80	267.30	268.20	267.95	270.31	47089	127.29	2159	19028	40.41
ANDHRSUGAR	EQ	13-Jul-2021	558.40	560.00	572.00	547.00	558.85	560.95	560.87	178786	1002.75	8336	44441	24.86
ANGELBRKG	EQ	13-Jul-2021	1016.45	1032.05	1048.00	993.00	1038.00	1036.45	1023.73	685199	7014.61	29513	175870	25.67
ANIKINDS	EQ	13-Jul-2021	25.40	25.00	25.60	24.50	24.50	24.55	24.83	23763	5.90	150	20169	84.88
ANKITMETAL	BE	13-Jul-2021	1.95	2.00	2.00	1.90	1.90	1.90	1.91	48788	0.93	104	-	-
ANMOL	EQ	13-Jul-2021	162.10	164.70	164.95	158.00	158.90	162.65	163.61	40969	67.03	261	13475	32.89
ANSALAPI	BE	13-Jul-2021	9.35	9.70	9.80	8.90	9.80	9.80	9.61	288510	27.73	234	-	-
ANSALHSG	EQ	13-Jul-2021	10.00	10.50	10.50	10.50	10.50	10.50	10.50	130203	13.67	107	130203	100.00
ANUP	EQ	13-Jul-2021	884.05	889.70	889.70	875.00	875.00	876.75	879.65	24855	218.64	3134	12932	52.03
ANURAS	EQ	13-Jul-2021	829.60	833.00	836.80	818.10	824.30	825.35	825.16	132332	1091.96	5779	64229	48.54
APARINDS	EQ	13-Jul-2021	561.40	566.30	576.00	564.00	564.00	565.55	570.17	61702	351.81	4221	33135	53.70
APCL	EQ	13-Jul-2021	393.75	400.00	404.00	394.00	397.00	395.70	398.79	63506	253.25	4921	30953	48.74
APCOTEXIND	EQ	13-Jul-2021	335.85	337.95	339.40	319.05	323.00	322.60	327.82	170249	558.11	7580	103838	60.99
APEX	EQ	13-Jul-2021	398.80	402.60	408.00	391.50	395.50	394.70	398.84	160159	638.78	4926	64044	39.99
APLAPOLLO	EQ	13-Jul-2021	1497.10	1500.00	1519.45	1480.00	1485.00	1490.75	1498.49	227469	3408.60	14112	191367	84.13
APLLTD	EQ	13-Jul-2021	975.25	981.00	986.25	962.80	965.00	965.00	970.03	373982	3627.75	10728	204536	54.69
APOLLO	EQ	13-Jul-2021	113.30	113.00	116.40	113.00	114.65	114.00	114.66	166514	190.92	4134	74292	44.62
APOLLOHOSP	EQ	13-Jul-2021	3747.40	3768.00	3769.95	3721.00	3740.30	3750.30	3748.05	246112	9224.40	19035	89717	36.45
APOLLOPIPE	EQ	13-Jul-2021	1011.70	1035.00	1035.00	991.10	1005.00	995.65	1004.68	123422	1240.00	3664	108976	88.30
APOLLOTYRE	EQ	13-Jul-2021	229.80	231.65	237.50	229.80	236.50	235.75	234.65	7879903	18489.92	53369	2249026	28.54
APOLSINHOT	EQ	13-Jul-2021	809.90	835.90	835.90	803.15	810.00	809.40	809.97	601	4.87	81	384	63.89
APTECHT	EQ	13-Jul-2021	245.15	248.50	250.90	245.10	245.55	246.25	248.01	223808	555.07	6698	53889	24.08
ARCHIDPLY	BE	13-Jul-2021	33.80	34.35	34.70	32.70	34.50	34.35	33.99	13100	4.45	117	-	-
ARCHIES	EQ	13-Jul-2021	21.60	22.00	22.25	21.30	21.60	21.50	21.58	222452	48.00	892	137996	62.03
ARENTERP	EQ	13-Jul-2021	15.50	16.05	16.05	14.85	14.90	14.95	15.29	1536	0.23	36	1056	68.75
ARIES	EQ	13-Jul-2021	147.15	150.00	166.70	149.20	161.75	160.45	160.29	1522754	2440.88	33813	457762	30.06
ARIHANT	BE	13-Jul-2021	27.05	26.10	27.60	26.10	26.30	26.30	26.59	3073	0.82	22	-	-
ARIHANTCAP	EQ	13-Jul-2021	145.80	149.65	149.65	142.50	147.95	147.45	147.02	35453	52.12	960	25161	70.97
ARIHANTSUP	BE	13-Jul-2021	91.95	91.80	95.90	91.50	91.60	91.90	93.31	40566	37.85	1095	-	-
ARMANFIN	EQ	13-Jul-2021	696.65	707.00	720.00	686.10	703.60	713.00	703.80	12560	88.40	1272	8161	64.98
AROGRANITE	EQ	13-Jul-2021	72.90	74.00	74.75	72.50	74.60	74.00	73.57	485364	357.08	8889	169570	34.94
ARROWGREEN	BE	13-Jul-2021	155.00	159.65	159.65	152.05	153.50	153.30	154.17	4862	7.50	90	-	-
ARSHIYA	EQ	13-Jul-2021	32.90	32.90	34.50	32.10	33.25	33.45	32.86	1250531	410.88	1154	1130270	90.38
ARSSINFRA	BE	13-Jul-2021	32.55	32.85	33.60	31.55	32.00	32.00	32.18	18733	6.03	82	-	-
ARTEMISMED	BE	13-Jul-2021	364.75	382.00	382.00	362.25	364.45	362.80	366.19	3421	12.53	66	-	-
ARVEE	BE	13-Jul-2021	107.15	107.15	112.50	104.05	111.10	109.35	109.77	1581	1.74	43	-	-
ARVIND	EQ	13-Jul-2021	95.55	96.85	102.50	93.50	102.40	99.50	97.87	5495585	5378.80	33374	2285265	41.58
ARVINDFASN	EQ	13-Jul-2021	162.95	164.25	175.50	163.00	174.60	173.10	170.21	4328366	7367.30	33213	1392390	32.17
ARVSMART	EQ	13-Jul-2021	125.15	127.00	127.45	119.25	123.00	123.45	123.45	420086	518.61	7928	169958	40.46
ASAHIINDIA	EQ	13-Jul-2021	368.95	374.00	391.00	371.00	378.00	378.95	382.98	526931	2018.03	14620	145103	27.54
ASAHISONG	EQ	13-Jul-2021	356.70	359.70	367.40	355.20	359.15	360.15	362.28	30083	108.98	1642	18598	61.82
ASAL	BE	13-Jul-2021	70.05	70.50	73.50	66.55	70.80	68.60	70.00	20036	14.02	214	-	-
ASALCBR	EQ	13-Jul-2021	481.65	482.05	486.30	472.20	479.95	479.45	480.22	59779	287.07	4061	29439	49.25
ASHAPURMIN	BE	13-Jul-2021	149.10	152.00	152.00	147.00	147.55	147.50	148.69	46750	69.51	349	-	-
ASHIANA	EQ	13-Jul-2021	151.10	151.50	161.20	150.45	159.00	159.20	158.33	1185030	1876.30	17515	534439	45.10
ASHIMASYN	BE	13-Jul-2021	20.00	20.40	20.40	19.50	20.00	20.20	19.91	93041	18.52	163	-	-
ASHOKA	EQ	13-Jul-2021	111.80	114.75	116.95	111.15	111.85	112.00	113.81	4442031	5055.43	29858	1489283	33.53
ASHOKLEY	EQ	13-Jul-2021	125.90	126.25	127.30	126.00	126.90	127.00	126.81	11159267	14151.19	47765	4684393	41.98
ASIANHOTNR	EQ	13-Jul-2021	89.45	89.50	91.35	88.45	90.20	89.95	90.10	11423	10.29	264	6911	60.50
ASIANPAINT	EQ	13-Jul-2021	2999.40	3020.00	3021.10	2985.35	2998.20	2993.85	2999.24	703484	21099.19	47346	417933	59.41
ASIANTILES	EQ	13-Jul-2021	177.65	180.00	184.45	179.00	183.70	183.55	182.59	664980	1214.19	8532	318502	47.90
ASLIND	SM	13-Jul-2021	14.60	15.00	15.00	15.00	15.00	15.00	15.00	4000	0.60	1	4000	100.00
ASPINWALL	EQ	13-Jul-2021	212.40	216.00	217.40	207.05	207.55	208.70	211.47	39134	82.76	739	25375	64.84
ASTEC	EQ	13-Jul-2021	1348.25	1352.00	1469.95	1345.35	1418.00	1429.70	1428.34	164081	2343.64	16058	55685	33.94
ASTERDM	EQ	13-Jul-2021	165.80	170.00	173.30	164.00	165.65	166.20	169.55	5201839	8819.73	46499	1441761	27.72
ASTRAL	EQ	13-Jul-2021	2031.60	2055.00	2134.00	2020.10	2044.00	2046.00	2077.30	591895	12295.45	47043	223254	37.72
ASTRAMICRO	EQ	13-Jul-2021	167.90	169.00	172.85	166.25	168.85	169.05	169.49	1448652	2455.35	21807	237096	16.37
ASTRAZEN	EQ	13-Jul-2021	3578.75	3584.95	3609.80	3563.05	3584.00	3575.80	3586.71	10843	388.91	2525	4543	41.90
ASTRON	EQ	13-Jul-2021	60.25	60.95	63.45	60.65	62.00	62.10	62.51	629951	393.76	10367	188193	29.87
ATFL	EQ	13-Jul-2021	939.70	944.40	956.95	942.00	947.95	945.70	950.09	8605	81.76	925	4623	53.72
ATGL	BE	13-Jul-2021	909.30	909.30	928.00	890.00	924.80	923.70	908.73	255742	2324.00	11385	-	-
ATLANTA	BE	13-Jul-2021	18.20	19.00	19.00	17.85	18.80	18.75	18.58	36873	6.85	195	-	-
ATUL	EQ	13-Jul-2021	9284.40	9339.70	9348.35	9205.55	9270.00	9297.40	9284.47	11620	1078.86	2398	6589	56.70
ATULAUTO	EQ	13-Jul-2021	197.50	202.15	237.00	201.30	231.25	231.75	228.27	7050851	16094.94	96437	1253243	17.77
AUBANK	EQ	13-Jul-2021	1188.00	1196.00	1202.00	1178.05	1182.80	1181.70	1186.37	777966	9229.56	22333	213257	27.41
AURIONPRO	EQ	13-Jul-2021	164.50	165.95	165.95	161.00	161.35	161.75	163.19	38862	63.42	1768	18290	47.06
AUROPHARMA	EQ	13-Jul-2021	940.70	942.10	965.00	938.20	964.05	956.95	952.65	1726935	16451.73	37015	767433	44.44
AUSOMENT	EQ	13-Jul-2021	97.10	97.00	97.50	93.10	94.90	94.35	95.06	58752	55.85	2357	28514	48.53
AUTOAXLES	EQ	13-Jul-2021	1311.75	1315.00	1342.40	1293.80	1322.25	1320.80	1318.27	20787	274.03	1794	16524	79.49
AUTOIND	BE	13-Jul-2021	44.95	44.95	47.15	44.95	47.15	47.15	47.12	25183	11.87	176	-	-
AVADHSUGAR	EQ	13-Jul-2021	493.20	497.00	510.00	483.55	498.30	499.05	499.31	198190	989.59	6426	65022	32.81
AVANTIFEED	EQ	13-Jul-2021	642.60	647.65	655.55	636.00	638.00	639.85	645.58	522509	3373.21	13166	143150	27.40
AVTNPL	EQ	13-Jul-2021	75.65	76.75	84.75	75.25	82.80	82.45	81.11	1687839	1368.96	16666	675802	40.04
AWHCL	EQ	13-Jul-2021	345.45	347.00	372.50	341.55	367.00	368.10	362.51	867072	3143.20	25218	397168	45.81
AXISBANK	EQ	13-Jul-2021	753.60	759.00	773.00	755.00	771.00	770.75	767.32	9810976	75281.80	136399	3951895	40.28
AXISBNKETF	EQ	13-Jul-2021	352.03	350.97	356.90	350.96	355.82	356.72	354.24	816	2.89	44	786	96.32
AXISBPSETF	EQ	13-Jul-2021	10.11	10.12	10.13	10.10	10.12	10.12	10.11	306763	31.00	85	303492	98.93
AXISCADES	BE	13-Jul-2021	101.10	104.00	106.10	96.60	101.00	100.50	103.02	235121	242.22	1218	-	-
AXISGOLD	EQ	13-Jul-2021	41.35	41.35	41.59	41.35	41.38	41.40	41.45	86804	35.98	2622	60800	70.04
AXISHCETF	EQ	13-Jul-2021	88.20	89.00	89.49	88.27	88.70	88.68	88.65	11857	10.51	218	10780	90.92
AXISNIFTY	EQ	13-Jul-2021	163.23	164.29	164.82	163.83	164.82	164.80	164.31	2500	4.11	89	1924	76.96
AXISTECETF	EQ	13-Jul-2021	286.57	291.98	291.99	284.00	284.55	284.55	285.97	529	1.51	29	461	87.15
AYMSYNTEX	EQ	13-Jul-2021	79.90	81.00	83.85	80.50	83.85	83.85	83.07	97225	80.76	1120	70281	72.29
BAFNAPH	EQ	13-Jul-2021	138.10	137.60	139.25	137.10	138.65	138.10	138.00	2223	3.07	112	989	44.49
BAGFILMS	BE	13-Jul-2021	3.90	4.00	4.00	3.75	3.95	3.95	3.89	126245	4.91	237	-	-
BAJAJ-AUTO	EQ	13-Jul-2021	3956.15	3985.00	4019.70	3954.55	3967.80	3966.10	3986.73	614101	24482.53	31449	301544	49.10
BAJAJCON	EQ	13-Jul-2021	293.15	295.50	297.60	293.40	295.85	295.80	295.04	407089	1201.07	9438	178259	43.79
BAJAJELEC	EQ	13-Jul-2021	1026.00	1040.00	1049.95	1026.00	1040.00	1037.45	1034.60	78081	807.83	4285	47976	61.44
BAJAJFINSV	EQ	13-Jul-2021	12908.90	12902.40	12998.80	12805.00	12900.55	12909.40	12891.51	274181	35346.07	37243	89210	32.54
BAJAJHIND	BE	13-Jul-2021	23.45	24.00	24.00	22.30	22.30	22.30	22.49	13163225	2959.81	17583	-	-
BAJAJHLDNG	EQ	13-Jul-2021	3830.35	3850.00	3938.00	3840.00	3893.00	3895.50	3903.50	53330	2081.74	8322	19491	36.55
BAJFINANCE	EQ	13-Jul-2021	6149.55	6185.00	6225.00	6140.00	6146.00	6154.30	6171.90	1002127	61850.32	72552	335230	33.45
BALAJITELE	EQ	13-Jul-2021	66.65	67.15	68.10	66.30	66.95	67.10	67.24	554628	372.91	5062	144123	25.99
BALAMINES	EQ	13-Jul-2021	2904.80	2935.00	3034.35	2935.00	2956.65	2963.50	2989.89	136181	4071.66	13808	55805	40.98
BALAXI	EQ	13-Jul-2021	600.80	617.75	617.75	590.00	590.05	599.45	601.63	10946	65.85	341	9464	86.46
BALKRISHNA	EQ	13-Jul-2021	21.55	22.50	22.60	22.50	22.60	22.60	22.60	4010	0.91	22	4010	100.00
BALKRISIND	EQ	13-Jul-2021	2308.90	2314.70	2357.00	2302.80	2303.75	2306.25	2328.65	509468	11863.71	21469	244546	48.00
BALLARPUR	BZ	13-Jul-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	3050550	48.81	851	-	-
BALMLAWRIE	EQ	13-Jul-2021	138.00	138.35	139.25	138.00	138.20	138.20	138.46	152222	210.77	2599	82858	54.43
BALPHARMA	BE	13-Jul-2021	97.80	97.80	98.90	97.00	97.75	97.20	97.57	20309	19.82	251	-	-
BALRAMCHIN	EQ	13-Jul-2021	344.60	344.65	358.00	341.30	350.40	350.20	348.83	1691027	5898.81	26583	653001	38.62
BANARBEADS	EQ	13-Jul-2021	58.20	59.00	59.50	57.95	58.50	58.65	58.83	13403	7.88	446	5855	43.68
BANARISUG	EQ	13-Jul-2021	1811.15	1800.30	1851.00	1764.05	1827.00	1815.65	1820.33	3983	72.50	754	2106	52.87
BANCOINDIA	EQ	13-Jul-2021	159.30	160.85	161.75	158.55	159.55	160.05	160.27	134413	215.42	3822	78649	58.51
BANDHANBNK	EQ	13-Jul-2021	315.65	319.00	319.40	315.45	316.70	316.95	317.05	2827367	8964.12	32837	930882	32.92
BANG	EQ	13-Jul-2021	46.00	49.40	53.15	49.00	49.80	49.90	51.11	1313353	671.24	7644	481337	36.65
BANKA	EQ	13-Jul-2021	64.05	64.00	65.95	64.00	65.00	65.05	64.82	2910	1.89	83	2157	74.12
BANKBARODA	EQ	13-Jul-2021	83.30	84.30	84.90	83.95	84.70	84.70	84.45	24138879	20386.25	57316	5084681	21.06
BANKBEES	EQ	13-Jul-2021	354.18	359.95	359.95	355.14	358.25	358.38	357.63	412512	1475.29	5836	278013	67.40
BANKINDIA	EQ	13-Jul-2021	75.55	75.65	77.20	75.65	76.10	76.30	76.34	2484174	1896.43	9538	686420	27.63
BANSWRAS	BE	13-Jul-2021	178.35	187.25	187.25	187.00	187.25	187.25	187.25	29791	55.78	149	-	-
BARBEQUE	EQ	13-Jul-2021	900.90	914.80	928.70	876.80	898.85	899.70	897.47	195413	1753.77	11235	24626	12.60
BARTRONICS	BZ	13-Jul-2021	3.90	3.85	3.95	3.75	3.75	3.75	3.82	10216	0.39	41	-	-
BASF	EQ	13-Jul-2021	2622.05	2621.00	2672.55	2603.75	2615.05	2613.30	2645.55	33420	884.14	4798	13967	41.79
BASML	BE	13-Jul-2021	78.50	80.70	81.50	79.00	80.90	80.55	80.35	99261	79.75	685	-	-
BATAINDIA	EQ	13-Jul-2021	1567.60	1572.10	1579.95	1555.20	1569.30	1568.85	1570.07	518271	8137.21	14817	357205	68.92
BAYERCROP	EQ	13-Jul-2021	5640.50	5669.95	5699.95	5638.05	5695.00	5686.95	5675.30	6725	381.66	1849	3701	55.03
BBL	EQ	13-Jul-2021	1352.20	1363.00	1514.00	1340.10	1465.60	1465.30	1455.90	446565	6501.54	30513	108137	24.22
BBTC	EQ	13-Jul-2021	1322.60	1335.00	1353.00	1317.25	1325.50	1326.00	1331.19	141203	1879.68	10485	50808	35.98
BBTCL	SM	13-Jul-2021	75.00	73.00	74.50	73.00	74.50	74.50	73.75	6000	4.43	2	6000	100.00
BCG	EQ	13-Jul-2021	32.80	34.40	34.40	34.40	34.40	34.40	34.40	130619	44.93	337	130619	100.00
BCLIND	EQ	13-Jul-2021	261.45	265.95	267.85	260.00	261.25	261.15	262.69	96263	252.87	6469	50246	52.20
BCONCEPTS	SM	13-Jul-2021	28.95	28.25	30.00	28.25	30.00	30.00	29.23	15000	4.38	5	3000	20.00
BCP	BE	13-Jul-2021	3.70	3.80	3.85	3.65	3.75	3.75	3.76	489890	18.43	543	-	-
BDL	EQ	13-Jul-2021	383.50	387.00	387.00	373.35	376.20	376.15	379.88	220880	839.07	6783	90319	40.89
BEARDSELL	BE	13-Jul-2021	14.40	14.90	15.05	13.80	14.30	14.30	14.42	35688	5.15	99	-	-
BECTORFOOD	EQ	13-Jul-2021	417.85	421.50	422.45	416.60	417.60	417.30	419.35	143340	601.10	7875	83644	58.35
BEDMUTHA	BE	13-Jul-2021	34.10	35.00	35.00	34.00	34.80	34.80	34.46	4134	1.42	28	-	-
BEL	EQ	13-Jul-2021	183.85	184.00	184.80	180.15	181.30	181.65	181.62	5176887	9402.19	32436	1937019	37.42
BEML	EQ	13-Jul-2021	1303.05	1311.00	1314.90	1301.00	1304.00	1305.35	1307.57	90834	1187.72	4640	32256	35.51
BEPL	EQ	13-Jul-2021	179.00	180.30	182.55	173.40	174.60	174.45	176.44	2283096	4028.21	29236	1045381	45.79
BERGEPAINT	EQ	13-Jul-2021	839.65	848.00	848.00	835.40	840.00	837.65	840.05	457269	3841.28	15358	131010	28.65
BESTAGRO	EQ	13-Jul-2021	413.40	419.95	434.05	415.00	434.05	434.05	429.00	85945	368.70	1459	63870	74.31
BETA	SM	13-Jul-2021	395.80	395.10	404.80	384.30	393.05	393.05	394.31	3200	12.62	4	1600	50.00
BFINVEST	EQ	13-Jul-2021	384.70	388.00	398.00	385.00	388.00	387.05	391.57	72010	281.97	3429	24341	33.80
BFUTILITIE	EQ	13-Jul-2021	471.30	474.80	483.80	466.30	468.40	468.30	473.15	307669	1455.74	7342	159116	51.72
BGRENERGY	EQ	13-Jul-2021	63.70	64.00	64.45	62.30	63.90	63.65	63.79	160455	102.35	1866	90908	56.66
BHAGERIA	EQ	13-Jul-2021	270.90	273.30	277.90	271.80	275.55	275.05	274.54	115876	318.13	7654	29661	25.60
BHAGYANGR	EQ	13-Jul-2021	48.55	49.10	49.10	47.30	47.75	48.40	48.17	56574	27.25	300	30667	54.21
BHAGYAPROP	EQ	13-Jul-2021	30.35	31.30	33.70	30.55	31.35	30.90	32.10	254366	81.65	1289	134757	52.98
BHANDARI	EQ	13-Jul-2021	3.85	3.95	3.95	3.75	3.80	3.75	3.81	417316	15.88	882	263372	63.11
BHARATFORG	EQ	13-Jul-2021	806.25	811.00	832.00	810.00	819.90	820.25	821.81	3607999	29650.73	68382	847799	23.50
BHARATGEAR	EQ	13-Jul-2021	103.50	103.70	115.00	103.00	113.90	112.00	110.31	199384	219.95	3066	121344	60.86
BHARATRAS	EQ	13-Jul-2021	13865.60	13990.00	14059.20	13500.00	13882.00	13665.40	13770.81	2107	290.15	1310	723	34.31
BHARATWIRE	EQ	13-Jul-2021	80.05	80.15	82.55	78.95	81.00	80.80	80.97	90444	73.23	846	69628	76.98
BHARTIARTL	EQ	13-Jul-2021	529.65	533.55	535.50	528.20	530.55	530.05	531.38	7988044	42446.67	135282	4660077	58.34
BHEL	EQ	13-Jul-2021	66.60	67.00	67.10	66.25	66.30	66.40	66.51	31055765	20655.64	45895	4448846	14.33
BIGBLOC	EQ	13-Jul-2021	110.25	113.10	115.00	109.00	110.25	111.10	111.74	59371	66.34	1820	41856	70.50
BIL	BE	13-Jul-2021	246.90	246.90	246.90	242.25	246.05	246.05	246.14	702	1.73	25	-	-
BINDALAGRO	EQ	13-Jul-2021	32.40	32.45	35.35	31.25	34.20	34.25	33.91	1586772	538.03	7514	599111	37.76
BIOCON	EQ	13-Jul-2021	387.35	389.00	389.00	386.00	387.20	387.80	387.62	1211746	4697.00	15900	555625	45.85
BIOFILCHEM	EQ	13-Jul-2021	66.00	66.65	72.60	66.00	72.60	72.60	71.31	159340	113.62	1468	137729	86.44
BIRET	RR	13-Jul-2021	265.50	267.49	267.65	265.44	266.30	266.21	266.58	84000	223.93	183	74000	88.10
BIRLACABLE	BE	13-Jul-2021	113.25	116.00	118.00	114.00	115.50	115.75	116.19	133555	155.18	1499	-	-
BIRLACORPN	EQ	13-Jul-2021	1299.65	1330.00	1380.00	1306.00	1320.00	1318.60	1348.65	288281	3887.90	18591	171221	59.39
BIRLAMONEY	EQ	13-Jul-2021	68.90	68.00	82.65	67.95	80.85	80.65	78.71	10271953	8085.36	57110	1864403	18.15
BIRLATYRE	EQ	13-Jul-2021	28.90	29.30	29.40	28.50	28.70	28.75	28.99	462880	134.20	2518	232288	50.18
BKMINDST	BE	13-Jul-2021	1.10	1.05	1.15	1.05	1.10	1.05	1.08	314598	3.39	242	-	-
BLBLIMITED	EQ	13-Jul-2021	9.20	9.40	9.50	9.15	9.45	9.40	9.35	42182	3.94	136	34120	80.89
BLISSGVS	EQ	13-Jul-2021	115.10	116.20	116.20	113.10	113.55	113.55	114.66	234279	268.63	3282	135022	57.63
BLKASHYAP	EQ	13-Jul-2021	24.25	24.25	24.50	23.75	24.50	24.30	24.22	686986	166.35	973	555841	80.91
BLS	EQ	13-Jul-2021	130.20	132.00	137.60	130.80	134.90	134.30	134.82	753236	1015.51	9533	301794	40.07
BLUECHIP	BE	13-Jul-2021	0.30	0.30	0.30	0.30	0.30	0.30	0.30	6600	0.02	9	-	-
BLUECOAST	EQ	13-Jul-2021	4.75	4.95	4.95	4.95	4.95	4.95	4.95	2181	0.11	3	2181	100.00
BLUEDART	EQ	13-Jul-2021	5810.85	5888.00	5930.00	5850.45	5870.00	5885.20	5900.87	22792	1344.93	6172	10240	44.93
BLUESTARCO	EQ	13-Jul-2021	860.75	870.00	879.00	851.15	869.00	868.70	865.65	127313	1102.09	7624	54606	42.89
BODALCHEM	EQ	13-Jul-2021	109.65	110.50	120.85	108.00	120.00	119.50	116.28	9767039	11357.00	64023	3630835	37.17
BOHRA	SM	13-Jul-2021	4.10	3.90	3.90	3.90	3.90	3.90	3.90	2000	0.08	1	2000	100.00
BOMDYEING	EQ	13-Jul-2021	96.10	97.70	101.35	94.30	100.75	99.20	97.93	20165503	19748.02	86984	4381445	21.73
BOROLTD	EQ	13-Jul-2021	230.05	231.00	234.90	225.00	225.95	225.85	228.28	89152	203.52	2710	47538	53.32
BORORENEW	BE	13-Jul-2021	269.00	271.10	276.80	268.00	274.80	274.25	271.98	183015	497.76	2134	-	-
BOSCHLTD	EQ	13-Jul-2021	15219.75	15370.00	15533.95	15122.55	15247.35	15238.35	15350.16	64925	9966.09	13554	28965	44.61
BPCL	EQ	13-Jul-2021	451.00	452.75	455.00	449.75	450.65	450.25	451.12	3704937	16713.85	43119	2484983	67.07
BPL	EQ	13-Jul-2021	41.95	42.65	44.00	38.20	41.70	42.00	41.82	914359	382.43	5373	361472	39.53
BRFL	BE	13-Jul-2021	10.80	11.00	11.15	10.60	10.80	10.70	10.80	298270	32.22	572	-	-
BRIGADE	EQ	13-Jul-2021	323.35	326.00	330.35	317.85	328.55	324.60	322.58	564200	1819.98	19992	216008	38.29
BRIGHT	SM	13-Jul-2021	7.20	6.85	7.20	6.85	6.85	6.85	6.88	162000	11.14	39	141000	87.04
BRITANNIA	EQ	13-Jul-2021	3470.40	3488.75	3489.45	3465.10	3484.00	3485.50	3476.24	182918	6358.67	18019	100245	54.80
BRITANNIA	N2	13-Jul-2021	32.81	32.85	32.90	32.72	32.76	32.76	32.80	23529	7.72	212	21170	89.97
BRNL	EQ	13-Jul-2021	33.10	33.10	38.50	32.80	37.30	37.50	36.61	862521	315.74	4071	450187	52.19
BROOKS	EQ	13-Jul-2021	92.40	95.85	97.00	94.15	97.00	97.00	96.67	37055	35.82	287	32926	88.86
BSE	EQ	13-Jul-2021	996.25	1003.90	1115.00	993.00	1091.00	1103.05	1068.85	8787991	93930.15	227465	1109912	12.63
BSHSL	EQ	13-Jul-2021	239.40	251.35	251.35	251.35	251.35	251.35	251.35	5236	13.16	80	5129	97.96
BSL	EQ	13-Jul-2021	59.30	60.90	61.45	57.20	59.10	59.15	59.72	54992	32.84	969	26509	48.21
BSLGOLDETF	EQ	13-Jul-2021	4373.90	4375.00	4389.75	4351.00	4351.00	4363.30	4367.56	242	10.57	58	152	62.81
BSLNIFTY	EQ	13-Jul-2021	173.58	175.29	176.22	174.71	175.02	175.02	174.95	818	1.43	32	222	27.14
BSOFT	EQ	13-Jul-2021	388.15	390.40	390.40	384.00	384.80	384.90	385.32	607091	2339.27	20336	277389	45.69
BTML	SM	13-Jul-2021	68.00	69.50	70.00	69.50	70.00	70.00	69.75	2400	1.67	2	2400	100.00
BURGERKING	EQ	13-Jul-2021	174.10	176.40	177.20	172.65	173.50	173.80	174.41	2602661	4539.43	21671	1204046	46.26
BURNPUR	BE	13-Jul-2021	2.80	2.70	2.70	2.70	2.70	2.70	2.70	16700	0.45	13	-	-
BUTTERFLY	BE	13-Jul-2021	756.15	747.05	793.90	746.00	792.75	791.85	776.83	82466	640.62	1754	-	-
BVCL	BE	13-Jul-2021	23.70	22.65	23.95	22.65	23.50	23.50	23.29	7194	1.68	70	-	-
BYKE	BE	13-Jul-2021	29.80	29.70	30.50	29.70	29.70	29.80	29.93	28961	8.67	135	-	-
CADILAHC	EQ	13-Jul-2021	645.10	648.75	651.90	641.00	644.70	645.60	645.92	2985700	19285.19	37971	964889	32.32
CALSOFT	BE	13-Jul-2021	11.15	11.70	11.70	10.60	10.60	10.60	10.66	23408	2.50	62	-	-
CAMLINFINE	EQ	13-Jul-2021	206.20	207.40	220.00	204.75	217.40	218.00	213.64	1736610	3710.17	23375	683503	39.36
CAMS	EQ	13-Jul-2021	2863.70	2866.00	3048.00	2855.00	2997.00	3011.40	2959.32	666143	19713.29	47773	224602	33.72
CANBK	EQ	13-Jul-2021	151.75	152.75	153.70	151.85	153.45	153.35	153.09	5871545	8988.83	22453	1365326	23.25
CANDC	BZ	13-Jul-2021	3.80	3.95	3.95	3.75	3.90	3.90	3.90	46984	1.83	74	-	-
CANFINHOME	EQ	13-Jul-2021	521.05	523.40	555.00	521.55	551.90	552.10	541.03	2960464	16016.87	64511	1391208	46.99
CANTABIL	EQ	13-Jul-2021	435.05	433.00	445.70	425.10	436.40	435.90	435.33	133769	582.34	12782	21692	16.22
CAPACITE	EQ	13-Jul-2021	231.20	235.00	242.60	231.25	233.00	232.65	237.23	862874	2047.01	17996	313574	36.34
CAPLIPOINT	EQ	13-Jul-2021	659.40	662.35	699.00	658.35	690.00	690.25	679.77	663204	4508.24	27365	209274	31.55
CAPTRUST	EQ	13-Jul-2021	105.25	107.95	115.70	105.05	112.75	111.50	111.28	85253	94.87	1081	47269	55.45
CARBORUNIV	EQ	13-Jul-2021	636.55	641.00	649.00	635.00	646.00	642.60	639.21	87577	559.80	5378	40909	46.71
CAREERP	EQ	13-Jul-2021	138.60	140.00	143.00	140.00	142.30	142.00	141.94	90034	127.79	1958	54372	60.39
CARERATING	EQ	13-Jul-2021	722.45	722.45	729.45	715.10	719.00	719.10	721.51	228877	1651.38	9867	119285	52.12
CASTEXTECH	BE	13-Jul-2021	0.50	0.50	0.55	0.45	0.55	0.55	0.51	408015	2.08	283	-	-
CASTROLIND	EQ	13-Jul-2021	142.40	143.20	144.30	142.15	144.20	143.85	143.23	743490	1064.91	8260	392291	52.76
CCCL	BE	13-Jul-2021	0.60	0.65	0.65	0.55	0.65	0.65	0.62	435129	2.71	408	-	-
CCHHL	BE	13-Jul-2021	6.45	6.45	6.75	6.35	6.70	6.70	6.65	98252	6.53	210	-	-
CCL	EQ	13-Jul-2021	385.55	387.05	392.30	381.00	385.75	386.20	387.27	408829	1583.26	13046	123009	30.09
CDSL	EQ	13-Jul-2021	1083.35	1094.00	1279.80	1090.10	1242.80	1254.45	1207.13	5923528	71504.45	245949	1084170	18.30
CEATLTD	EQ	13-Jul-2021	1324.15	1327.40	1368.85	1321.45	1355.00	1353.05	1347.22	477776	6436.68	22754	132166	27.66
CEBBCO	EQ	13-Jul-2021	41.20	43.00	43.25	39.65	41.30	40.80	40.94	555498	227.40	2857	299697	53.95
CELEBRITY	EQ	13-Jul-2021	9.10	9.35	9.35	8.70	8.70	8.90	8.99	62166	5.59	183	48574	78.14
CENTENKA	EQ	13-Jul-2021	469.00	473.00	478.00	453.70	457.90	457.05	464.17	434680	2017.66	25153	150125	34.54
CENTEXT	EQ	13-Jul-2021	9.35	9.35	9.55	9.30	9.30	9.40	9.45	243848	23.04	480	178602	73.24
CENTRALBK	EQ	13-Jul-2021	26.10	26.35	27.25	26.05	26.90	27.00	26.73	21571128	5766.30	26483	5736657	26.59
CENTRUM	EQ	13-Jul-2021	49.50	49.50	49.75	47.00	47.50	47.55	48.22	2586655	1247.25	9251	922953	35.68
CENTUM	EQ	13-Jul-2021	517.60	522.85	524.40	495.00	500.00	499.45	504.35	30740	155.04	1681	18310	59.56
CENTURYPLY	EQ	13-Jul-2021	406.00	408.00	434.40	407.20	428.00	428.20	421.26	875756	3689.23	20688	511838	58.45
CENTURYTEX	EQ	13-Jul-2021	714.55	713.95	720.00	701.00	704.00	707.45	711.58	867645	6173.95	17944	162376	18.71
CERA	EQ	13-Jul-2021	4484.35	4560.00	4560.00	4400.00	4425.00	4428.45	4482.10	10567	473.62	2408	4752	44.97
CEREBRAINT	EQ	13-Jul-2021	55.95	56.00	56.50	55.10	55.15	55.20	55.61	655312	364.41	7327	226747	34.60
CESC	EQ	13-Jul-2021	808.00	813.95	863.00	810.10	852.20	850.25	839.56	3251992	27302.46	75313	880332	27.07
CGCL	EQ	13-Jul-2021	531.85	535.95	535.95	526.50	530.00	529.90	529.81	38384	203.36	4964	25000	65.13
CGPOWER	BE	13-Jul-2021	77.15	78.10	78.40	76.00	77.00	77.25	77.16	1518979	1172.05	4295	-	-
CHALET	EQ	13-Jul-2021	187.50	189.20	194.85	187.85	188.60	188.85	191.30	529487	1012.91	7278	250149	47.24
CHAMBLFERT	EQ	13-Jul-2021	300.80	303.60	307.70	302.35	303.25	304.75	304.38	1139262	3467.71	20165	459493	40.33
CHEMBOND	EQ	13-Jul-2021	217.95	218.85	225.00	213.00	221.00	220.40	219.47	33335	73.16	1909	17824	53.47
CHEMCON	EQ	13-Jul-2021	501.65	506.65	510.00	498.20	503.60	501.40	503.60	142671	718.48	5124	54030	37.87
CHEMFAB	EQ	13-Jul-2021	169.75	169.75	179.95	168.15	178.00	176.30	176.34	208670	367.97	5636	86219	41.32
CHENNPETRO	EQ	13-Jul-2021	136.85	137.00	137.75	134.70	135.70	135.40	135.92	261204	355.04	5237	140245	53.69
CHOLAFIN	EQ	13-Jul-2021	516.55	520.00	521.35	510.00	517.75	517.95	516.84	1842560	9523.01	38194	696262	37.79
CHOLAHLDNG	EQ	13-Jul-2021	645.60	649.00	654.00	642.85	648.50	648.00	649.33	34502	224.03	1781	24264	70.33
CIGNITITEC	EQ	13-Jul-2021	619.10	625.20	633.95	616.10	618.30	619.15	623.27	142868	890.46	5857	51229	35.86
CINELINE	EQ	13-Jul-2021	51.10	51.55	53.00	50.45	51.55	51.10	52.18	228348	119.15	1821	143357	62.78
CINEVISTA	BE	13-Jul-2021	16.90	17.00	17.70	16.65	17.70	17.65	17.37	51312	8.91	138	-	-
CIPLA	EQ	13-Jul-2021	959.85	962.20	969.85	956.05	965.00	965.65	964.96	1317621	12714.51	51485	556627	42.24
CLEDUCATE	EQ	13-Jul-2021	130.10	136.60	136.60	136.60	136.60	136.60	136.60	5083	6.94	49	5083	100.00
CLNINDIA	EQ	13-Jul-2021	593.60	598.00	619.80	595.70	603.00	605.75	609.79	209059	1274.82	11418	65781	31.47
CLSEL	EQ	13-Jul-2021	142.00	143.10	155.00	141.55	152.75	151.65	151.72	772240	1171.66	14605	380445	49.27
CMICABLES	EQ	13-Jul-2021	50.35	51.40	54.95	50.50	54.30	52.65	52.79	713103	376.41	3506	342446	48.02
COALINDIA	EQ	13-Jul-2021	146.40	147.00	148.50	146.65	148.15	148.10	147.82	5717442	8451.51	37059	2131863	37.29
COCHINSHIP	EQ	13-Jul-2021	387.70	389.70	394.95	388.00	390.50	390.25	391.98	356796	1398.55	9588	199230	55.84
COFFEEDAY	EQ	13-Jul-2021	46.30	46.50	46.80	44.90	45.45	45.15	45.59	1128462	514.45	5318	768972	68.14
COFORGE	EQ	13-Jul-2021	4388.25	4400.00	4419.75	4300.00	4335.00	4320.35	4354.03	208757	9089.34	22270	75476	36.15
COLPAL	EQ	13-Jul-2021	1732.55	1739.90	1759.70	1724.10	1727.00	1727.30	1742.75	458921	7997.85	30973	206628	45.02
COMPINFO	EQ	13-Jul-2021	32.80	32.80	34.35	32.65	32.65	32.70	33.23	618676	205.58	2789	283309	45.79
COMPUSOFT	BE	13-Jul-2021	14.50	15.20	15.20	14.80	15.20	15.20	15.14	351581	53.23	1261	-	-
CONCOR	EQ	13-Jul-2021	684.65	688.05	690.00	675.10	680.00	679.40	680.35	1568797	10673.31	32423	752175	47.95
CONFIPET	EQ	13-Jul-2021	66.25	67.20	67.85	64.15	64.35	64.70	66.18	1368600	905.79	8894	819499	59.88
CONSOFINVT	EQ	13-Jul-2021	125.70	128.70	133.00	127.00	129.00	129.60	129.64	42473	55.06	543	33548	78.99
CONTROLPR	EQ	13-Jul-2021	382.75	383.15	412.00	383.15	404.00	402.00	403.30	147654	595.49	7508	76103	51.54
CORALFINAC	EQ	13-Jul-2021	51.10	51.20	55.00	51.20	53.50	53.35	53.24	197729	105.28	2267	107844	54.54
CORDSCABLE	EQ	13-Jul-2021	67.80	68.10	72.75	67.00	71.70	71.75	71.04	502476	356.95	4816	248511	49.46
COROMANDEL	EQ	13-Jul-2021	883.80	884.00	886.75	875.00	878.00	877.65	879.38	400045	3517.90	14413	243865	60.96
COSMOFILMS	EQ	13-Jul-2021	1066.90	1070.00	1097.50	1067.00	1083.00	1082.60	1079.53	116920	1262.18	6494	56285	48.14
COUNCODOS	BE	13-Jul-2021	2.95	3.05	3.05	2.85	2.90	2.90	2.95	162435	4.79	173	-	-
COX&KINGS	BZ	13-Jul-2021	2.20	2.30	2.30	2.25	2.30	2.30	2.30	579971	13.33	374	-	-
CPSEETF	EQ	13-Jul-2021	26.12	26.40	26.40	26.00	26.31	26.26	26.24	1580282	414.73	56417	1469274	92.98
CRAFTSMAN	EQ	13-Jul-2021	2135.45	2158.45	2176.00	2075.00	2090.00	2093.95	2119.10	62038	1314.65	7749	30602	49.33
CREATIVE	EQ	13-Jul-2021	219.05	230.00	230.00	230.00	230.00	230.00	230.00	64553	148.47	328	50813	78.72
CREDITACC	EQ	13-Jul-2021	715.90	717.00	722.95	701.10	721.00	720.65	709.42	191701	1359.96	7741	127233	66.37
CREST	EQ	13-Jul-2021	132.55	132.65	137.50	132.65	133.00	133.85	134.75	29628	39.92	931	16723	56.44
CRISIL	EQ	13-Jul-2021	2649.95	2680.00	2800.00	2625.00	2735.00	2729.05	2728.38	48139	1313.42	5906	21215	44.07
CROMPTON	EQ	13-Jul-2021	451.35	455.40	466.10	449.15	454.75	454.95	456.62	1593764	7277.39	71094	947689	59.46
CROWN	SM	13-Jul-2021	87.60	88.30	88.30	88.30	88.30	88.30	88.30	1000	0.88	1	1000	100.00
CSBBANK	EQ	13-Jul-2021	349.80	349.80	353.00	345.50	352.00	351.05	349.16	240918	841.20	6011	100146	41.57
CTE	EQ	13-Jul-2021	52.70	54.80	55.30	54.20	55.30	55.30	55.18	66927	36.93	231	52811	78.91
CUB	EQ	13-Jul-2021	161.80	163.00	163.60	161.65	163.15	162.95	162.40	1472504	2391.40	10977	986369	66.99
CUBEXTUB	BE	13-Jul-2021	27.65	28.00	29.00	26.35	29.00	29.00	27.67	18252	5.05	130	-	-
CUMMINSIND	EQ	13-Jul-2021	856.75	864.50	867.95	854.65	862.10	862.05	860.71	324728	2794.98	13592	109049	33.58
CUPID	EQ	13-Jul-2021	251.35	252.40	255.15	246.65	248.50	247.85	251.12	100845	253.24	3966	56875	56.40
CYBERMEDIA	EQ	13-Jul-2021	13.05	12.50	13.50	12.45	13.50	13.45	12.80	63451	8.12	225	43928	69.23
CYBERTECH	EQ	13-Jul-2021	161.25	162.70	167.50	162.00	164.95	165.20	164.83	294194	484.91	5859	109989	37.39
CYIENT	EQ	13-Jul-2021	851.10	859.95	861.45	848.65	849.00	856.90	856.33	217270	1860.56	10788	175937	80.98
DAAWAT	EQ	13-Jul-2021	80.70	81.30	83.40	80.70	80.80	80.90	81.90	2565850	2101.43	13468	968835	37.76
DABUR	EQ	13-Jul-2021	593.15	594.20	595.35	585.60	589.15	589.15	590.04	934799	5515.66	19963	464905	49.73
DALBHARAT	EQ	13-Jul-2021	2168.60	2168.60	2199.00	2125.05	2180.00	2196.45	2187.34	195788	4282.54	26611	104705	53.48
DALMIASUG	EQ	13-Jul-2021	463.45	464.00	494.80	464.00	485.00	482.40	481.08	398504	1917.13	11358	178837	44.88
DAMODARIND	EQ	13-Jul-2021	50.35	50.35	52.15	49.10	51.85	51.80	51.21	111304	56.99	1053	56777	51.01
DANGEE	BE	13-Jul-2021	185.50	190.00	192.50	182.15	185.00	185.00	187.80	5573	10.47	29	-	-
DATAMATICS	EQ	13-Jul-2021	185.25	185.25	188.75	183.50	184.80	184.70	186.55	106283	198.27	3289	59621	56.10
DBCORP	EQ	13-Jul-2021	115.55	116.45	120.00	115.90	116.50	117.15	118.06	1445011	1706.01	14262	599272	41.47
DBL	EQ	13-Jul-2021	606.45	611.00	616.15	600.00	603.00	602.40	609.47	283932	1730.48	7201	116516	41.04
DBREALTY	EQ	13-Jul-2021	26.85	28.00	28.15	27.20	28.15	28.15	28.07	455398	127.82	876	415770	91.30
DBSTOCKBRO	BE	13-Jul-2021	14.60	15.25	15.25	14.40	15.05	15.05	15.09	4414	0.67	24	-	-
DCAL	EQ	13-Jul-2021	202.50	204.45	212.55	203.80	205.55	205.40	208.80	828983	1730.92	11076	327501	39.51
DCBBANK	EQ	13-Jul-2021	105.45	106.55	106.75	105.40	106.00	105.85	105.94	987087	1045.73	5804	456526	46.25
DCM	BE	13-Jul-2021	40.60	40.50	42.60	39.95	41.25	41.20	41.79	47543	19.87	272	-	-
DCMNVL	EQ	13-Jul-2021	147.70	152.90	155.05	149.95	155.00	154.80	153.88	109559	168.59	1412	76869	70.16
DCMSHRIRAM	EQ	13-Jul-2021	879.70	888.50	924.00	881.00	905.50	903.05	903.42	332319	3002.25	15658	56909	17.12
DCW	EQ	13-Jul-2021	42.65	42.90	43.10	41.30	41.60	41.50	41.97	3459315	1451.72	14249	1209332	34.96
DECCANCE	EQ	13-Jul-2021	645.65	649.00	672.80	645.00	666.00	665.70	659.63	308592	2035.58	18476	69221	22.43
DEEPAKFERT	BE	13-Jul-2021	437.35	437.00	442.00	427.50	433.00	432.15	436.59	148725	649.31	3434	-	-
DEEPAKNTR	EQ	13-Jul-2021	1952.05	1969.65	1976.00	1935.60	1949.10	1947.85	1949.03	615436	11995.04	31944	191405	31.10
DEEPENR	EQ	13-Jul-2021	57.60	57.90	59.70	56.25	57.20	56.80	58.09	238232	138.40	3390	112335	47.15
DEEPINDS	EQ	13-Jul-2021	99.70	101.45	101.60	98.05	98.70	98.90	99.92	72487	72.43	1205	45224	62.39
DELTACORP	EQ	13-Jul-2021	190.60	190.00	191.80	187.20	187.80	188.20	188.94	2285100	4317.41	20589	744202	32.57
DELTAMAGNT	BE	13-Jul-2021	56.60	57.50	57.85	56.10	56.25	56.25	56.33	2243	1.26	34	-	-
DEN	EQ	13-Jul-2021	55.60	56.00	56.40	55.15	55.60	55.50	55.77	1951262	1088.29	9545	973783	49.91
DENORA	EQ	13-Jul-2021	372.00	377.40	377.40	368.00	373.70	370.70	373.47	19852	74.14	1555	9948	50.11
DFMFOODS	EQ	13-Jul-2021	397.70	397.70	401.00	392.90	399.95	397.55	395.90	72463	286.88	2919	27190	37.52
DGCONTENT	BE	13-Jul-2021	17.75	16.90	16.90	16.90	16.90	16.90	16.90	16127	2.73	11	-	-
DHAMPURSUG	EQ	13-Jul-2021	373.95	375.50	389.00	366.95	378.90	379.45	379.23	671134	2545.14	12997	270711	40.34
DHANBANK	EQ	13-Jul-2021	18.75	18.95	19.20	18.60	18.70	18.70	18.88	2012202	379.96	3887	1033569	51.37
DHANI	EQ	13-Jul-2021	195.30	195.00	202.95	194.85	197.00	197.10	198.91	1795529	3571.41	17479	697454	38.84
DHANILOANS	N3	13-Jul-2021	995.35	1002.00	1005.00	812.40	1005.00	1005.00	994.45	1025	10.19	17	1020	99.51
DHANILOANS	N4	13-Jul-2021	1009.80	1009.75	1025.80	1009.75	1025.80	1025.80	1017.78	110	1.12	3	55	50.00
DHANILOANS	N6	13-Jul-2021	991.00	991.70	991.77	991.70	991.77	991.77	991.74	2	0.02	2	1	50.00
DHANILOANS	N7	13-Jul-2021	1003.00	1003.00	1018.90	1003.00	1018.90	1018.90	1012.78	65	0.66	2	65	100.00
DHANILOANS	N8	13-Jul-2021	1200.10	1211.00	1211.00	1150.10	1150.10	1150.10	1199.06	500	6.00	25	500	100.00
DHANILOANS	ND	13-Jul-2021	1089.00	993.80	993.80	993.80	993.80	993.80	993.80	15	0.15	2	15	100.00
DHANILOANS	NG	13-Jul-2021	999.80	888.80	903.70	888.80	903.70	903.70	892.53	4	0.04	3	4	100.00
DHANIPP	E1	13-Jul-2021	93.90	95.80	95.80	91.10	93.00	93.65	93.37	133439	124.59	1049	75229	56.38
DHANUKA	EQ	13-Jul-2021	1001.10	1001.00	1014.60	995.00	1000.10	1000.25	999.86	51132	511.25	3450	25974	50.80
DHARSUGAR	EQ	13-Jul-2021	29.55	31.00	31.00	28.80	30.20	30.05	30.25	497149	150.38	2046	250174	50.32
DHFL	N6	13-Jul-2021	365.00	365.35	371.90	365.00	371.90	371.89	368.57	255	0.94	9	175	68.63
DHFL	NA	13-Jul-2021	394.99	355.23	385.00	355.23	385.00	385.00	370.12	10	0.04	2	5	50.00
DHFL	NN	13-Jul-2021	394.98	395.00	395.00	370.35	395.00	395.00	394.04	258	1.02	9	248	96.12
DHFL	NP	13-Jul-2021	397.90	395.00	395.00	390.01	394.80	391.30	394.29	354	1.40	10	336	94.92
DHFL	NS	13-Jul-2021	371.01	370.00	372.15	370.00	370.01	370.01	370.18	807	2.99	11	807	100.00
DHFL	NU	13-Jul-2021	370.00	361.00	361.00	361.00	361.00	361.00	361.00	100	0.36	1	100	100.00
DHFL	Y1	13-Jul-2021	385.00	361.01	364.05	361.01	364.05	364.05	361.15	21	0.08	4	21	100.00
DHUNINV	EQ	13-Jul-2021	595.50	609.95	620.00	598.90	608.45	607.40	610.26	8599	52.48	518	4889	56.86
DIAMONDYD	EQ	13-Jul-2021	787.35	806.00	806.00	765.00	785.00	772.20	790.41	313775	2480.12	17328	70975	22.62
DIAPOWER	BZ	13-Jul-2021	0.85	0.85	0.85	0.80	0.85	0.85	0.84	5205	0.04	22	-	-
DICIND	EQ	13-Jul-2021	485.30	487.10	495.80	480.00	492.00	493.70	490.03	17855	87.50	967	8937	50.05
DIGISPICE	BE	13-Jul-2021	46.70	49.00	49.00	46.10	46.50	46.45	47.21	70468	33.27	364	-	-
DISHTV	EQ	13-Jul-2021	15.00	15.10	15.25	14.80	14.90	14.90	15.07	7788199	1173.43	11116	4224408	54.24
DIVISLAB	EQ	13-Jul-2021	4588.75	4600.00	4618.75	4566.90	4603.95	4606.05	4599.00	233256	10727.43	30493	87153	37.36
DIXON	EQ	13-Jul-2021	4551.15	4570.95	4700.00	4527.00	4577.60	4586.20	4616.92	277795	12825.57	28605	154441	55.60
DLF	EQ	13-Jul-2021	310.95	313.95	318.70	311.45	313.15	314.20	314.86	16548982	52106.26	140444	2813144	17.00
DLINKINDIA	EQ	13-Jul-2021	160.15	161.40	168.65	158.10	162.80	163.20	164.01	2357301	3866.29	27356	481023	20.41
DMART	EQ	13-Jul-2021	3349.05	3330.00	3370.00	3307.55	3347.15	3355.00	3330.66	264068	8795.19	25785	91997	34.84
DNAMEDIA	EQ	13-Jul-2021	2.55	2.45	2.45	2.45	2.45	2.45	2.45	101749	2.49	154	101749	100.00
DODLA	EQ	13-Jul-2021	614.10	622.80	634.65	619.00	624.00	623.50	627.02	725614	4549.75	26469	212408	29.27
DOLAT	EQ	13-Jul-2021	92.15	93.10	98.50	91.70	97.50	97.00	94.73	1680567	1592.04	13759	594603	35.38
DOLLAR	EQ	13-Jul-2021	315.00	316.00	321.00	314.50	316.90	317.85	317.11	102280	324.34	4190	47383	46.33
DONEAR	EQ	13-Jul-2021	50.70	50.95	51.45	48.60	50.60	49.60	49.85	247954	123.61	2448	128581	51.86
DPABHUSHAN	EQ	13-Jul-2021	178.35	183.50	183.50	173.95	179.00	180.45	178.16	18656	33.24	581	13480	72.26
DPSCLTD	EQ	13-Jul-2021	17.90	18.30	18.65	17.60	17.80	17.70	18.01	157156	28.30	457	59100	37.61
DPWIRES	EQ	13-Jul-2021	190.95	192.25	193.75	185.50	187.00	187.70	189.24	14795	28.00	982	8922	60.30
DRCSYSTEMS	BE	13-Jul-2021	285.65	281.00	299.00	281.00	284.00	284.35	290.85	3155	9.18	82	-	-
DREDGECORP	EQ	13-Jul-2021	397.15	399.90	405.05	397.00	397.00	398.75	400.66	84678	339.27	2970	32688	38.60
DRREDDY	EQ	13-Jul-2021	5494.30	5494.30	5534.00	5429.00	5440.00	5437.10	5464.94	370482	20246.61	33175	169861	45.85
DSML	SM	13-Jul-2021	8.65	9.05	9.05	9.05	9.05	9.05	9.05	6000	0.54	1	6000	100.00
DSSL	EQ	13-Jul-2021	146.90	147.50	150.00	142.45	148.50	148.15	146.75	44716	65.62	1450	22246	49.75
DTIL	EQ	13-Jul-2021	481.10	488.00	529.00	484.00	524.70	524.40	507.92	47582	241.68	3272	26544	55.79
DUCON	BE	13-Jul-2021	15.25	16.00	16.00	16.00	16.00	16.00	16.00	77956	12.47	135	-	-
DVL	EQ	13-Jul-2021	305.35	308.30	317.70	308.00	310.05	310.25	311.95	97851	305.25	4122	53929	55.11
DWARKESH	EQ	13-Jul-2021	80.80	81.40	83.20	78.20	79.95	80.10	80.78	5610235	4532.00	26010	1628660	29.03
DYNAMATECH	EQ	13-Jul-2021	1604.20	1620.00	1624.40	1575.00	1580.00	1588.90	1606.69	5068	81.43	912	2946	58.13
DYNPRO	EQ	13-Jul-2021	517.65	520.90	539.65	518.50	536.05	535.95	530.64	58563	310.76	3496	34441	58.81
E2E	SM	13-Jul-2021	48.00	46.00	46.00	46.00	46.00	46.00	46.00	2000	0.92	1	2000	100.00
EASEMYTRIP	EQ	13-Jul-2021	450.95	456.00	460.90	446.30	449.15	449.45	452.57	1185767	5366.42	20748	412394	34.78
EASTSILK	BE	13-Jul-2021	4.25	4.05	4.45	4.05	4.10	4.15	4.25	82212	3.49	180	-	-
EASUNREYRL	BZ	13-Jul-2021	2.95	3.05	3.05	2.85	2.95	2.95	2.89	4044	0.12	11	-	-
EBBETF0423	EQ	13-Jul-2021	1137.04	1136.58	1137.00	1135.59	1135.59	1136.34	1136.82	3221	36.62	56	1968	61.10
EBBETF0425	EQ	13-Jul-2021	1047.57	1048.00	1048.00	1044.00	1044.10	1044.10	1045.91	7441	77.83	69	6385	85.81
EBBETF0430	EQ	13-Jul-2021	1160.51	1158.00	1158.49	1157.00	1157.99	1157.32	1157.81	7597	87.96	118	7550	99.38
EBBETF0431	EQ	13-Jul-2021	1041.56	1040.60	1040.60	1038.00	1039.39	1038.36	1039.24	15579	161.90	207	14724	94.51
EBIXFOREX	EQ	13-Jul-2021	656.10	659.95	672.00	647.00	657.60	658.55	661.83	7345	48.61	569	3614	49.20
ECLERX	BE	13-Jul-2021	2102.75	2144.00	2144.00	2080.00	2083.30	2082.50	2095.38	135385	2836.83	2142	-	-
ECLFINANCE	NE	13-Jul-2021	1289.19	1278.20	1290.00	1277.00	1290.00	1290.00	1281.79	151	1.94	5	101	66.89
ECLFINANCE	NF	13-Jul-2021	1080.02	1075.80	1081.00	1075.80	1075.80	1076.10	1077.20	181	1.95	6	101	55.80
ECLFINANCE	NG	13-Jul-2021	980.00	980.05	981.00	980.00	980.00	980.00	980.01	411	4.03	6	411	100.00
ECLFINANCE	NH	13-Jul-2021	1277.49	1277.00	1345.00	1255.00	1255.00	1255.00	1269.21	68	0.86	7	63	92.65
ECLFINANCE	NI	13-Jul-2021	1057.90	1042.00	1043.00	1042.00	1042.00	1042.00	1042.26	110	1.15	4	110	100.00
ECLFINANCE	NJ	13-Jul-2021	943.98	945.00	946.99	945.00	946.99	946.51	945.12	441	4.17	13	441	100.00
ECLFINANCE	NK	13-Jul-2021	1026.00	1010.90	1020.00	1010.90	1020.00	1019.97	1018.15	1105	11.25	27	1105	100.00
ECLFINANCE	NM	13-Jul-2021	1045.00	1051.00	1051.00	1050.00	1050.00	1050.00	1050.50	2	0.02	2	2	100.00
ECLFINANCE	NN	13-Jul-2021	1269.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	200	2.54	2	200	100.00
ECLFINANCE	NO	13-Jul-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	744	7.44	17	744	100.00
ECLFINANCE	NP	13-Jul-2021	1030.00	1028.20	1041.30	1020.00	1041.30	1041.30	1031.57	506	5.22	12	337	66.60
ECLFINANCE	NQ	13-Jul-2021	1250.00	1250.00	1260.00	1240.00	1240.01	1240.01	1253.69	553	6.93	18	553	100.00
ECLFINANCE	NR	13-Jul-2021	1004.00	1005.00	1005.00	1004.90	1005.00	1004.99	1004.99	861	8.65	28	861	100.00
ECLFINANCE	NS	13-Jul-2021	1030.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	160	1.66	3	160	100.00
EDELWEISS	EQ	13-Jul-2021	95.05	99.80	99.80	95.65	99.80	99.50	98.79	19961577	19719.44	70950	6434318	32.23
EDUCOMP	BZ	13-Jul-2021	3.45	3.55	3.60	3.35	3.45	3.45	3.44	99342	3.41	110	-	-
EHFLNCD	N6	13-Jul-2021	961.33	955.10	960.00	955.10	960.00	960.00	959.88	205	1.97	3	205	100.00
EICHERMOT	EQ	13-Jul-2021	2709.50	2725.00	2744.85	2700.00	2708.25	2706.70	2713.74	488409	13254.17	30048	220059	45.06
EIDPARRY	EQ	13-Jul-2021	412.35	414.65	418.45	409.00	410.10	409.10	410.83	974028	4001.61	10317	684552	70.28
EIFFL	SM	13-Jul-2021	92.75	88.20	88.20	88.15	88.15	88.15	88.16	3200	2.82	4	3200	100.00
EIHAHOTELS	EQ	13-Jul-2021	356.05	359.25	359.30	351.45	353.10	354.05	354.62	16084	57.04	826	7024	43.67
EIHOTEL	EQ	13-Jul-2021	117.10	117.90	119.05	116.30	116.70	116.80	117.28	360320	422.58	4615	177334	49.22
EIMCOELECO	EQ	13-Jul-2021	485.80	498.00	498.00	476.05	478.50	478.25	483.06	24114	116.48	1826	12420	51.51
EKC	BE	13-Jul-2021	92.65	95.90	95.90	90.10	92.00	91.70	92.77	156218	144.92	1170	-	-
ELECON	EQ	13-Jul-2021	131.85	133.50	133.65	124.10	125.40	125.00	127.36	1259205	1603.73	14173	660600	52.46
ELECTCAST	EQ	13-Jul-2021	37.95	38.05	39.00	37.60	38.00	38.05	38.44	679483	261.21	2137	424960	62.54
ELECTHERM	EQ	13-Jul-2021	152.95	154.00	164.80	153.10	161.10	161.65	161.02	142237	229.03	2523	53722	37.77
ELGIEQUIP	EQ	13-Jul-2021	220.50	224.00	224.65	216.35	216.95	218.60	219.81	403833	887.67	17944	175439	43.44
ELGIRUBCO	EQ	13-Jul-2021	41.25	41.70	42.35	39.10	39.95	39.65	40.66	128582	52.28	1461	81600	63.46
EMAMILTD	EQ	13-Jul-2021	576.80	578.20	578.50	559.00	565.90	564.60	569.07	406532	2313.47	14638	185382	45.60
EMAMIPAP	EQ	13-Jul-2021	187.25	187.90	189.65	178.00	178.80	179.10	182.70	255524	466.85	7037	115123	45.05
EMAMIREAL	EQ	13-Jul-2021	66.75	67.75	71.30	67.50	69.40	69.15	69.70	387094	269.80	4373	216201	55.85
EMBASSY	RR	13-Jul-2021	358.39	359.25	359.25	354.21	357.05	357.97	355.75	221000	786.21	797	189400	85.70
EMCO	BZ	13-Jul-2021	2.75	2.85	2.85	2.65	2.65	2.65	2.72	34714	0.94	79	-	-
EMKAY	EQ	13-Jul-2021	97.65	98.50	107.35	97.70	103.30	103.45	103.22	875127	903.35	14642	368059	42.06
EMKAYTOOLS	SM	13-Jul-2021	146.00	153.30	153.30	153.30	153.30	153.30	153.30	600	0.92	1	600	100.00
EMMBI	EQ	13-Jul-2021	101.20	101.35	102.25	99.55	100.25	99.90	100.49	57288	57.57	1232	45004	78.56
ENDURANCE	EQ	13-Jul-2021	1595.35	1610.00	1627.00	1584.25	1617.50	1619.10	1600.10	67749	1084.05	4543	42669	62.98
ENERGYDEV	EQ	13-Jul-2021	12.15	12.40	12.40	11.70	11.85	11.80	12.01	58137	6.98	303	52102	89.62
ENGINERSIN	EQ	13-Jul-2021	79.15	79.50	79.65	77.75	78.00	77.95	78.34	3252734	2548.33	19927	2271210	69.82
ENIL	EQ	13-Jul-2021	187.70	187.00	193.40	187.00	188.00	188.40	190.12	92093	175.09	3301	45030	48.90
EPL	EQ	13-Jul-2021	265.30	268.95	268.95	260.00	262.00	263.00	263.12	166780	438.83	9544	67158	40.27
EQ30	EQ	13-Jul-2021	390.07	390.00	390.07	386.50	389.90	389.45	389.90	275	1.07	36	242	88.00
EQUITAS	EQ	13-Jul-2021	138.20	135.50	136.95	127.45	128.20	128.35	131.70	9383208	12357.83	75992	2733978	29.14
EQUITASBNK	EQ	13-Jul-2021	69.90	70.00	70.00	67.25	68.00	68.45	68.48	2883956	1974.98	18815	1200428	41.62
ERFLNCDI	N3	13-Jul-2021	959.00	925.20	925.20	925.20	925.20	925.20	925.20	1	0.01	1	1	100.00
ERFLNCDI	N5	13-Jul-2021	926.80	912.00	912.00	912.00	912.00	912.00	912.00	10	0.09	1	10	100.00
ERIS	EQ	13-Jul-2021	747.25	751.20	787.00	746.60	769.90	767.75	772.34	496549	3835.04	21156	162323	32.69
EROSMEDIA	EQ	13-Jul-2021	26.05	26.50	26.70	26.15	26.40	26.40	26.42	304154	80.34	1710	182384	59.96
ESABINDIA	EQ	13-Jul-2021	1885.55	1895.00	1920.05	1875.25	1893.75	1899.85	1905.27	5064	96.48	1010	2617	51.68
ESCORTS	EQ	13-Jul-2021	1200.75	1208.95	1208.95	1195.00	1200.00	1199.90	1200.70	387934	4657.91	19075	163480	42.14
ESSARSHPNG	BE	13-Jul-2021	11.75	12.00	12.30	11.85	11.95	11.90	12.09	148775	17.98	470	-	-
ESTER	EQ	13-Jul-2021	148.50	149.10	151.90	148.35	148.80	149.25	150.02	459591	689.47	9394	140492	30.57
EVEREADY	EQ	13-Jul-2021	315.20	316.50	320.35	311.60	315.00	315.10	315.91	258226	815.76	5512	129421	50.12
EVERESTIND	EQ	13-Jul-2021	407.75	410.00	416.55	406.25	409.95	410.50	412.09	158806	654.43	6497	67695	42.63
EXCEL	BE	13-Jul-2021	4.20	4.40	4.40	4.00	4.00	4.00	4.22	318162	13.44	381	-	-
EXCELINDUS	EQ	13-Jul-2021	1198.10	1208.00	1287.40	1188.05	1240.00	1240.35	1257.48	148625	1868.93	13359	48785	32.82
EXIDEIND	EQ	13-Jul-2021	183.25	184.00	184.70	183.55	184.00	183.80	184.07	1060236	1951.54	12803	520207	49.07
EXPLEOSOL	EQ	13-Jul-2021	1094.80	1129.80	1182.00	1070.00	1147.00	1143.85	1135.56	374724	4255.22	21498	147300	39.31
FACT	EQ	13-Jul-2021	135.95	137.00	142.65	136.95	140.00	140.40	140.06	664828	931.15	9026	113476	17.07
FAIRCHEMOR	EQ	13-Jul-2021	1497.20	1514.00	1547.00	1485.05	1513.00	1507.70	1523.39	26771	407.83	2594	15046	56.20
FCL	EQ	13-Jul-2021	89.90	91.00	95.00	89.60	94.80	93.70	93.20	1523409	1419.88	9772	731176	48.00
FCONSUMER	EQ	13-Jul-2021	9.45	9.50	9.55	9.25	9.30	9.30	9.36	4663879	436.42	4600	2740413	58.76
FCSSOFT	BE	13-Jul-2021	1.85	1.90	1.90	1.85	1.90	1.90	1.90	1906042	36.21	1326	-	-
FDC	EQ	13-Jul-2021	374.95	386.45	388.70	376.05	380.00	381.15	381.97	1113882	4254.67	26286	296420	26.61
FEDERALBNK	EQ	13-Jul-2021	89.50	90.35	90.35	88.50	89.30	89.25	89.33	17595140	15717.37	49103	4242409	24.11
FEL	EQ	13-Jul-2021	11.45	11.55	11.55	11.30	11.30	11.35	11.39	827286	94.20	966	603465	72.95
FELDVR	EQ	13-Jul-2021	14.55	15.00	15.00	14.00	14.00	14.05	14.39	63369	9.12	257	36225	57.17
FIEMIND	EQ	13-Jul-2021	789.70	793.00	807.00	780.00	787.00	787.10	791.64	26808	212.22	2593	11646	43.44
FILATEX	EQ	13-Jul-2021	104.30	105.15	109.40	103.75	105.40	105.10	106.73	5308268	5665.48	23349	2053051	38.68
FILDF2GP	MF	13-Jul-2021	0.66	0.72	0.72	0.72	0.72	0.72	0.72	5	0.00	1	5	100.00
FINCABLES	EQ	13-Jul-2021	512.80	520.00	557.70	513.75	544.95	543.85	543.66	2377762	12927.03	51818	459807	19.34
FINEORG	EQ	13-Jul-2021	3045.40	3045.00	3059.90	3015.00	3020.00	3025.55	3030.02	13768	417.17	3840	8971	65.16
FINPIPE	EQ	13-Jul-2021	182.05	183.40	183.50	179.00	179.50	179.45	180.00	1029092	1852.40	30399	691045	67.15
FLEXITUFF	BE	13-Jul-2021	24.95	25.30	26.10	24.00	25.95	25.85	25.61	9758	2.50	87	-	-
FLFL	EQ	13-Jul-2021	76.65	76.65	77.20	73.80	74.35	74.10	74.97	207105	155.28	2793	114294	55.19
FLUOROCHEM	EQ	13-Jul-2021	1226.25	1237.85	1310.00	1233.95	1304.80	1299.15	1281.64	212561	2724.27	13617	112439	52.90
FMGOETZE	EQ	13-Jul-2021	317.00	319.50	319.90	313.50	313.95	314.60	316.46	96343	304.89	3616	64304	66.74
FMNL	EQ	13-Jul-2021	19.55	19.55	19.95	19.05	19.40	19.20	19.31	49037	9.47	215	25234	51.46
FOCUS	SM	13-Jul-2021	42.00	43.05	44.10	42.55	44.10	44.10	43.38	27000	11.71	9	9000	33.33
FORCEMOT	EQ	13-Jul-2021	1635.35	1649.80	1707.00	1581.00	1592.00	1618.75	1652.06	2929398	48395.40	135633	216273	7.38
FORTIS	EQ	13-Jul-2021	235.85	237.95	237.95	233.20	233.70	233.85	234.63	1901989	4462.64	13463	1071954	56.36
FOSECOIND	EQ	13-Jul-2021	1543.75	1587.00	1587.00	1550.70	1551.10	1563.90	1563.05	2923	45.69	467	1800	61.58
FRETAIL	EQ	13-Jul-2021	66.60	67.30	67.30	65.00	65.15	65.15	65.89	1522045	1002.92	8397	930500	61.13
FSC	BE	13-Jul-2021	95.75	95.70	97.10	93.00	94.95	93.45	94.98	32381	30.76	338	-	-
FSL	EQ	13-Jul-2021	196.95	198.85	202.50	195.10	195.90	196.10	198.61	4963954	9858.77	45627	1660669	33.45
GABRIEL	EQ	13-Jul-2021	125.70	126.65	128.50	125.50	126.80	126.55	126.94	432220	548.67	5196	179609	41.55
GAEL	EQ	13-Jul-2021	184.60	185.95	191.10	184.30	187.95	188.20	188.18	842332	1585.08	10100	301388	35.78
GAIL	EQ	13-Jul-2021	146.75	148.15	151.40	147.50	148.95	148.80	149.57	14199450	21237.62	105975	5603615	39.46
GAL	BE	13-Jul-2021	2.50	2.55	2.60	2.40	2.60	2.60	2.47	987179	24.34	837	-	-
GALAXYSURF	EQ	13-Jul-2021	3127.70	3149.95	3217.35	3110.10	3201.95	3189.95	3168.44	39517	1252.07	5393	21985	55.63
GALLANTT	EQ	13-Jul-2021	81.00	82.05	83.90	79.35	80.45	80.00	81.10	107094	86.85	2364	57678	53.86
GALLISPAT	EQ	13-Jul-2021	54.70	55.10	55.80	54.10	54.50	54.25	54.75	49013	26.84	836	32174	65.64
GAMMNINFRA	EQ	13-Jul-2021	2.70	2.60	2.70	2.60	2.60	2.60	2.63	6386930	167.92	1811	4798451	75.13
GANDHITUBE	EQ	13-Jul-2021	437.95	437.95	443.50	437.95	441.55	441.65	441.52	13724	60.59	550	9887	72.04
GANECOS	EQ	13-Jul-2021	505.65	503.00	512.45	501.00	502.35	502.95	504.48	17157	86.55	1134	11867	69.17
GANESHHOUC	BE	13-Jul-2021	109.65	109.65	115.10	106.00	115.10	114.90	113.46	87909	99.74	521	-	-
GANGAFORGE	EQ	13-Jul-2021	101.30	106.35	106.35	103.25	104.90	104.75	104.57	64833	67.80	724	29627	45.70
GANGESSECU	EQ	13-Jul-2021	81.15	81.20	83.50	81.20	81.50	82.15	82.42	27949	23.04	602	19019	68.05
GARFIBRES	EQ	13-Jul-2021	3436.35	3469.95	3599.90	3421.25	3430.00	3428.40	3454.99	17368	600.06	3550	8300	47.79
GATI	EQ	13-Jul-2021	160.55	161.85	162.85	158.25	159.00	159.20	160.48	807186	1295.38	9329	204353	25.32
GAYAHWS	BE	13-Jul-2021	0.95	0.95	1.00	0.95	1.00	1.00	0.99	477936	4.74	292	-	-
GAYAPROJ	EQ	13-Jul-2021	31.40	32.80	34.50	32.10	33.70	33.45	33.61	8965653	3012.94	17607	4971338	55.45
GDL	BE	13-Jul-2021	286.70	288.00	294.90	279.15	281.60	281.50	283.04	74932	212.08	1149	-	-
GEECEE	EQ	13-Jul-2021	161.10	163.00	173.30	160.40	166.00	167.15	169.12	184485	312.00	2646	70221	38.06
GEEKAYWIRE	EQ	13-Jul-2021	88.90	89.80	89.80	87.50	88.50	89.10	88.89	20981	18.65	252	16845	80.29
GENCON	EQ	13-Jul-2021	46.35	47.30	55.60	46.00	51.10	51.25	51.35	906099	465.31	7233	275717	30.43
GENESYS	EQ	13-Jul-2021	155.30	163.05	163.05	163.05	163.05	163.05	163.05	23442	38.22	82	23442	100.00
GENUSPAPER	EQ	13-Jul-2021	13.35	13.70	13.70	13.25	13.30	13.30	13.42	986671	132.44	1723	436204	44.21
GENUSPOWER	EQ	13-Jul-2021	73.15	73.70	75.60	72.70	73.70	73.95	74.15	1662637	1232.88	11325	336673	20.25
GEOJITFSL	EQ	13-Jul-2021	84.90	85.50	87.20	84.35	85.80	85.80	85.90	1620928	1392.41	17496	421944	26.03
GEPIL	EQ	13-Jul-2021	341.50	344.60	347.00	339.00	340.00	340.90	342.56	153894	527.18	5019	50037	32.51
GESHIP	EQ	13-Jul-2021	371.70	376.90	376.90	368.60	369.35	369.30	371.85	225255	837.61	6496	140642	62.44
GET&D	EQ	13-Jul-2021	142.00	143.25	146.30	141.40	142.45	142.25	143.55	204816	294.02	3455	74455	36.35
GFLLIMITED	EQ	13-Jul-2021	68.35	69.30	69.35	67.60	68.20	67.85	68.04	154663	105.24	1363	130767	84.55
GFSTEELS	BE	13-Jul-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1720	0.05	5	-	-
GHCL	EQ	13-Jul-2021	287.65	290.25	306.00	288.20	305.70	302.75	299.58	1410519	4225.70	27743	642029	45.52
GICHSGFIN	EQ	13-Jul-2021	182.95	183.20	191.50	183.20	187.50	187.65	188.03	1487440	2796.85	16557	489072	32.88
GICRE	EQ	13-Jul-2021	191.60	192.25	193.95	188.55	189.70	189.40	190.64	679578	1295.53	10709	394879	58.11
GILLANDERS	EQ	13-Jul-2021	59.30	63.90	63.90	59.50	60.20	60.25	61.09	22718	13.88	271	16538	72.80
GILLETTE	EQ	13-Jul-2021	5722.05	5762.05	5934.00	5740.00	5865.25	5882.90	5857.15	30648	1795.10	5238	12167	39.70
GINNIFILA	EQ	13-Jul-2021	35.30	36.05	36.05	35.10	35.20	35.20	35.38	193054	68.30	1103	147038	76.16
GIPCL	EQ	13-Jul-2021	86.70	87.05	89.20	86.85	87.85	87.85	88.05	940921	828.50	7792	489145	51.99
GIRIRAJ	SM	13-Jul-2021	96.60	91.80	91.80	91.80	91.80	91.80	91.80	1200	1.10	1	1200	100.00
GKWLIMITED	EQ	13-Jul-2021	565.55	566.95	600.00	564.00	590.05	596.50	576.33	627	3.61	97	445	70.97
GLAND	EQ	13-Jul-2021	3599.30	3600.00	3704.95	3600.00	3690.00	3683.80	3666.24	274013	10045.97	19308	156970	57.29
GLAXO	EQ	13-Jul-2021	1496.05	1504.00	1514.90	1490.00	1511.05	1513.00	1504.46	42399	637.88	4254	28153	66.40
GLENMARK	EQ	13-Jul-2021	656.20	661.00	663.80	653.05	657.50	657.50	658.71	976965	6435.36	25099	237131	24.27
GLOBAL	EQ	13-Jul-2021	47.35	48.95	49.00	47.75	48.60	48.65	48.42	9889	4.79	149	3797	38.40
GLOBALVECT	EQ	13-Jul-2021	53.15	53.25	54.00	52.30	53.40	53.40	53.19	23767	12.64	290	16809	70.72
GLOBE	BE	13-Jul-2021	194.80	204.50	204.50	204.50	204.50	204.50	204.50	51085	104.47	31	-	-
GLOBUSSPR	BE	13-Jul-2021	690.25	704.00	704.00	670.00	688.05	682.10	681.00	67630	460.56	3130	-	-
GMBREW	EQ	13-Jul-2021	590.40	595.00	612.80	594.25	605.10	604.55	604.26	50244	303.60	2784	23667	47.10
GMDCLTD	EQ	13-Jul-2021	68.80	69.50	69.80	68.75	69.45	69.10	69.24	492957	341.32	3345	262497	53.25
GMMPFAUDLR	EQ	13-Jul-2021	4729.95	4758.90	4762.00	4695.00	4696.10	4704.35	4724.58	20656	975.91	4678	9854	47.71
GMRINFRA	EQ	13-Jul-2021	31.50	31.90	31.95	31.45	31.50	31.55	31.66	9549555	3023.61	28214	1793207	18.78
GNA	EQ	13-Jul-2021	494.30	498.20	498.25	484.50	487.00	489.00	489.99	245616	1203.49	10071	115708	47.11
GNFC	EQ	13-Jul-2021	364.40	367.00	367.30	359.40	360.90	360.25	363.04	438875	1593.27	8120	325976	74.28
GOACARBON	BE	13-Jul-2021	400.00	400.00	405.00	396.50	403.10	403.05	401.11	10967	43.99	344	-	-
GOCLCORP	EQ	13-Jul-2021	270.50	275.00	275.00	267.05	268.10	268.45	270.97	24020	65.09	1236	11731	48.84
GODFRYPHLP	EQ	13-Jul-2021	1031.15	1040.00	1062.50	1038.20	1054.00	1048.05	1051.47	167744	1763.77	9141	77825	46.40
GODHA	BE	13-Jul-2021	42.70	41.30	43.50	40.60	42.85	42.85	41.66	1084	0.45	23	-	-
GODREJAGRO	EQ	13-Jul-2021	656.30	658.40	672.00	651.00	654.00	656.35	662.93	313558	2078.67	10988	106355	33.92
GODREJCP	EQ	13-Jul-2021	957.00	957.00	958.00	940.50	944.80	942.55	947.46	682912	6470.35	35942	348586	51.04
GODREJIND	EQ	13-Jul-2021	561.85	570.00	570.00	550.25	558.00	554.60	559.42	213895	1196.56	7189	86686	40.53
GODREJPROP	EQ	13-Jul-2021	1514.00	1527.00	1549.00	1504.20	1512.00	1514.15	1524.91	1399422	21339.93	49749	261546	18.69
GOENKA	BZ	13-Jul-2021	1.35	1.35	1.35	1.30	1.30	1.30	1.32	651682	8.59	259	-	-
GOKEX	EQ	13-Jul-2021	184.70	186.05	203.15	185.55	203.15	200.45	194.88	1211276	2360.58	15306	621995	51.35
GOKUL	EQ	13-Jul-2021	31.60	31.90	32.50	31.10	31.10	31.40	31.69	117989	37.40	805	75577	64.05
GOKULAGRO	EQ	13-Jul-2021	43.35	44.95	44.95	43.40	43.90	43.75	44.19	585781	258.84	2941	380692	64.99
GOLDBEES	EQ	13-Jul-2021	41.50	41.78	41.78	41.51	41.54	41.52	41.57	1945630	808.73	14967	1250049	64.25
GOLDENTOBC	BE	13-Jul-2021	47.75	46.55	49.15	46.55	46.55	46.60	47.22	1277	0.60	28	-	-
GOLDIAM	EQ	13-Jul-2021	540.75	545.90	555.00	540.05	544.00	542.30	545.53	43333	236.40	2247	22868	52.77
GOLDSHARE	EQ	13-Jul-2021	41.55	41.55	41.80	41.50	41.60	41.55	41.59	68928	28.67	350	41271	59.88
GOLDTECH	EQ	13-Jul-2021	12.70	13.25	13.25	12.65	13.00	12.85	13.00	51408	6.68	289	39619	77.07
GOODLUCK	EQ	13-Jul-2021	128.80	135.00	154.55	135.00	154.55	154.40	148.92	4526988	6741.70	57450	1206590	26.65
GOODYEAR	EQ	13-Jul-2021	1160.80	1181.45	1237.50	1170.70	1229.50	1226.30	1204.91	180994	2180.82	12565	72101	39.84
GPIL	BE	13-Jul-2021	1408.25	1428.00	1440.00	1401.10	1408.00	1408.40	1419.84	19621	278.59	1003	-	-
GPPL	EQ	13-Jul-2021	111.65	112.15	112.15	110.20	111.15	111.00	110.96	483698	536.72	9636	263614	54.50
GPTINFRA	EQ	13-Jul-2021	82.20	83.60	87.40	80.35	83.90	84.75	84.96	215558	183.13	2995	72188	33.49
GRANULES	EQ	13-Jul-2021	373.05	372.90	374.10	367.00	367.50	369.05	369.70	4457611	16479.94	49168	1452280	32.58
GRAPHITE	EQ	13-Jul-2021	635.70	640.45	642.80	630.00	632.50	631.75	635.16	395362	2511.18	11551	203317	51.43
GRASIM	EQ	13-Jul-2021	1536.15	1540.00	1582.15	1538.00	1577.00	1576.65	1558.70	2176074	33918.39	78151	566784	26.05
GRAVITA	EQ	13-Jul-2021	160.75	162.75	167.75	160.20	164.75	165.75	163.83	1314654	2153.78	14175	640380	48.71
GREAVESCOT	EQ	13-Jul-2021	168.10	168.95	176.30	166.45	174.05	174.80	173.02	8773398	15180.04	59053	2330621	26.56
GREENLAM	EQ	13-Jul-2021	1324.30	1339.95	1339.95	1291.40	1296.80	1303.90	1315.76	3568	46.95	903	2184	61.21
GREENPANEL	BE	13-Jul-2021	240.15	242.00	245.00	233.00	244.00	244.45	241.80	168410	407.22	3586	-	-
GREENPLY	EQ	13-Jul-2021	197.55	199.95	203.00	197.25	199.00	199.95	199.68	925813	1848.67	15348	502737	54.30
GREENPOWER	EQ	13-Jul-2021	3.15	3.20	3.30	3.15	3.30	3.30	3.27	35172062	1150.21	9177	14382895	40.89
GRETEX	SM	13-Jul-2021	9.85	9.75	9.75	9.75	9.75	9.75	9.75	6000	0.59	1	6000	100.00
GRINDWELL	EQ	13-Jul-2021	1305.30	1320.00	1328.00	1262.35	1286.00	1291.25	1285.16	81999	1053.82	11545	28424	34.66
GROBTEA	EQ	13-Jul-2021	1253.35	1268.90	1274.40	1235.35	1257.95	1241.75	1258.05	424	5.33	82	270	63.68
GRPLTD	EQ	13-Jul-2021	977.00	976.55	998.35	950.05	992.00	991.60	989.48	966	9.56	141	523	54.14
GRSE	EQ	13-Jul-2021	199.00	200.75	208.60	200.00	203.10	203.25	204.99	543001	1113.11	11682	165354	30.45
GSCLCEMENT	EQ	13-Jul-2021	53.50	53.90	54.50	52.30	52.85	52.70	53.23	364262	193.90	3324	156770	43.04
GSFC	EQ	13-Jul-2021	111.50	112.40	114.15	111.75	113.35	113.40	113.24	1340615	1518.15	11929	676224	50.44
GSPL	EQ	13-Jul-2021	321.20	323.25	333.00	319.20	332.00	329.60	327.76	840192	2753.83	20984	314408	37.42
GSS	EQ	13-Jul-2021	66.15	66.30	70.10	66.25	68.45	68.40	68.80	271587	186.84	3487	133714	49.23
GTL	EQ	13-Jul-2021	24.50	24.40	25.70	23.30	23.30	23.30	23.89	1706581	407.70	4325	740601	43.40
GTLINFRA	EQ	13-Jul-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1944714	52.51	616	1944714	100.00
GTPL	EQ	13-Jul-2021	189.20	193.45	194.95	191.00	192.50	192.30	193.44	205273	397.08	4161	133730	65.15
GUFICBIO	EQ	13-Jul-2021	187.65	189.15	190.60	182.70	186.00	185.50	185.58	189969	352.55	4911	111064	58.46
GUJALKALI	EQ	13-Jul-2021	475.35	482.00	486.70	470.00	473.00	472.20	477.52	2094281	10000.63	39456	587336	28.04
GUJAPOLLO	EQ	13-Jul-2021	229.20	232.85	232.85	226.50	228.55	228.50	228.88	13575	31.07	862	9152	67.42
GUJGASLTD	EQ	13-Jul-2021	681.65	684.10	687.55	678.50	680.00	680.00	682.78	614242	4193.92	18665	193938	31.57
GUJRAFFIA	BE	13-Jul-2021	64.60	61.40	61.40	61.40	61.40	61.40	61.40	5293	3.25	47	-	-
GULFOILLUB	EQ	13-Jul-2021	685.90	685.20	689.35	675.00	680.20	680.45	682.01	64651	440.92	6679	42141	65.18
GULFPETRO	EQ	13-Jul-2021	64.45	64.75	68.90	64.30	68.00	67.70	67.24	331020	222.59	3259	209500	63.29
GULPOLY	BE	13-Jul-2021	211.10	210.10	214.80	209.00	212.60	209.75	211.42	40872	86.41	472	-	-
HAL	EQ	13-Jul-2021	1111.50	1114.50	1123.90	1090.00	1096.00	1096.45	1105.01	284515	3143.92	12178	167128	58.74
HAPPSTMNDS	EQ	13-Jul-2021	1197.70	1204.00	1205.85	1185.05	1192.80	1191.05	1193.31	541234	6458.57	28015	240358	44.41
HARRMALAYA	EQ	13-Jul-2021	231.10	233.70	236.95	227.45	229.45	229.20	232.93	700791	1632.32	17222	246070	35.11
HATHWAY	EQ	13-Jul-2021	27.50	27.80	28.15	27.70	27.85	27.90	27.90	8293851	2314.27	9878	4130372	49.80
HATSUN	EQ	13-Jul-2021	1012.55	1035.00	1035.00	980.00	985.95	986.65	1005.67	273301	2748.51	19940	76142	27.86
HAVELLS	EQ	13-Jul-2021	1042.50	1046.95	1049.95	1027.80	1032.00	1032.55	1034.31	879897	9100.89	35625	491504	55.86
HAVISHA	BE	13-Jul-2021	2.30	2.20	2.20	2.20	2.20	2.20	2.20	2606	0.06	15	-	-
HBANKETF	EQ	13-Jul-2021	350.16	350.00	355.60	350.00	355.60	355.17	353.86	2615	9.25	122	1839	70.33
HBLPOWER	EQ	13-Jul-2021	54.45	54.85	55.75	53.70	53.80	53.85	54.45	1383173	753.18	7634	479305	34.65
HBSL	EQ	13-Jul-2021	25.85	27.10	27.10	27.10	27.10	27.10	27.10	5138	1.39	57	5136	99.96
HCC	EQ	13-Jul-2021	14.30	14.50	14.50	13.75	13.90	13.80	14.02	3867606	542.42	4518	2349477	60.75
HCG	EQ	13-Jul-2021	240.90	243.25	250.80	237.05	238.00	238.90	244.68	371408	908.75	7308	115199	31.02
HCL-INSYS	EQ	13-Jul-2021	16.70	17.10	17.10	16.55	16.65	16.65	16.73	767653	128.45	2722	448848	58.47
HCLTECH	EQ	13-Jul-2021	979.45	983.00	983.00	964.00	970.00	967.95	968.91	2997764	29045.63	100217	1948396	64.99
HDFC	EQ	13-Jul-2021	2476.95	2496.00	2549.95	2487.75	2542.10	2544.90	2529.71	3716936	94027.65	120447	2272326	61.13
HDFC	W3	13-Jul-2021	693.90	709.00	730.05	704.10	728.00	729.00	719.26	36600	263.25	59	31200	85.25
HDFCAMC	EQ	13-Jul-2021	2935.35	2957.00	2965.00	2920.10	2936.80	2937.45	2933.62	115303	3382.56	8169	51980	45.08
HDFCBANK	EQ	13-Jul-2021	1487.00	1496.10	1506.10	1484.10	1500.40	1501.85	1493.95	9089071	135785.90	158600	6329919	69.64
HDFCLIFE	EQ	13-Jul-2021	682.95	686.50	694.55	683.55	693.75	693.40	689.19	3119430	21498.84	72156	1901194	60.95
HDFCMFGETF	EQ	13-Jul-2021	42.53	42.55	42.95	42.54	42.54	42.56	42.60	184539	78.62	650	121734	65.97
HDFCNIFETF	EQ	13-Jul-2021	167.52	172.90	172.90	167.41	168.74	168.24	168.12	10345	17.39	227	8444	81.62
HDFCSENETF	EQ	13-Jul-2021	558.85	566.99	566.99	558.40	564.70	563.60	562.96	3352	18.87	110	2860	85.32
HDIL	BZ	13-Jul-2021	6.05	5.95	6.20	5.90	5.95	6.00	5.99	358710	21.50	512	-	-
HEG	EQ	13-Jul-2021	2260.10	2273.00	2278.20	2225.00	2233.00	2236.95	2242.91	76248	1710.18	7556	29652	38.89
HEIDELBERG	EQ	13-Jul-2021	260.25	262.80	264.60	260.10	261.10	260.95	261.76	344591	902.01	5227	207845	60.32
HEMIPROP	EQ	13-Jul-2021	152.65	154.05	154.80	147.45	149.20	149.25	151.39	1053799	1595.40	10217	524018	49.73
HERANBA	EQ	13-Jul-2021	727.90	730.00	732.50	718.00	723.65	720.80	726.12	79689	578.64	3641	44582	55.94
HERCULES	EQ	13-Jul-2021	168.85	171.90	172.40	163.60	165.25	164.75	167.67	233781	391.99	9149	101944	43.61
HERITGFOOD	EQ	13-Jul-2021	485.15	485.15	496.00	481.65	491.50	491.25	489.46	124881	611.24	4620	77796	62.30
HEROMOTOCO	EQ	13-Jul-2021	2898.20	2919.00	2919.00	2896.30	2903.25	2904.10	2907.75	317264	9225.23	23334	132463	41.75
HESTERBIO	EQ	13-Jul-2021	2507.60	2530.00	2530.00	2491.00	2495.00	2500.60	2510.49	3259	81.82	714	2014	61.80
HEXATRADEX	EQ	13-Jul-2021	166.95	175.25	175.25	158.65	158.65	158.65	166.60	453119	754.91	2399	304961	67.30
HFCL	BE	13-Jul-2021	89.25	90.40	90.40	84.80	86.05	85.95	86.24	7836364	6757.80	34767	-	-
HGINFRA	EQ	13-Jul-2021	481.95	484.00	496.80	477.10	480.65	480.05	485.85	327503	1591.16	12874	66042	20.17
HGS	BE	13-Jul-2021	2666.90	2774.00	2780.00	2676.00	2717.00	2733.30	2742.47	33489	918.42	1511	-	-
HIKAL	EQ	13-Jul-2021	524.00	528.20	533.95	516.00	520.00	520.05	524.32	188288	987.24	7874	85660	45.49
HIL	EQ	13-Jul-2021	4503.90	4525.00	4550.00	4320.05	4440.00	4439.70	4414.20	21487	948.48	5020	11360	52.87
HILTON	BE	13-Jul-2021	11.85	12.00	12.15	11.40	11.95	11.95	11.93	20898	2.49	38	-	-
HIMATSEIDE	EQ	13-Jul-2021	196.85	199.50	206.40	197.05	205.85	203.80	202.18	808020	1633.64	15851	409679	50.70
HINDALCO	EQ	13-Jul-2021	388.35	390.50	394.95	390.00	392.30	392.25	392.73	5467940	21474.42	59441	1050345	19.21
HINDCOMPOS	EQ	13-Jul-2021	324.30	329.95	349.05	322.20	339.50	339.60	340.81	55077	187.71	3138	16586	30.11
HINDCON	EQ	13-Jul-2021	53.10	55.75	55.75	52.50	55.75	55.75	55.57	256919	142.77	809	182656	71.09
HINDCOPPER	EQ	13-Jul-2021	145.00	146.00	146.65	144.05	144.30	144.50	145.30	1267010	1840.93	16244	629815	49.71
HINDMOTORS	EQ	13-Jul-2021	8.85	8.95	8.95	8.65	8.75	8.75	8.77	159396	13.98	415	112236	70.41
HINDNATGLS	BE	13-Jul-2021	50.25	50.25	50.90	49.50	50.40	50.10	50.23	26542	13.33	165	-	-
HINDOILEXP	EQ	13-Jul-2021	118.70	118.70	121.90	116.70	116.80	117.10	118.91	888293	1056.23	8953	433584	48.81
HINDPETRO	EQ	13-Jul-2021	271.90	273.40	274.75	270.10	272.00	272.20	272.04	4520394	12297.15	50467	2589466	57.28
HINDUNILVR	EQ	13-Jul-2021	2444.15	2455.00	2455.55	2430.00	2436.00	2436.70	2437.08	994396	24234.26	51010	800031	80.45
HINDZINC	EQ	13-Jul-2021	335.70	337.00	342.85	332.10	334.30	334.85	336.48	1195775	4023.49	28851	567487	47.46
HIRECT	EQ	13-Jul-2021	159.20	162.95	163.85	158.65	161.70	162.35	161.52	38514	62.21	811	28066	72.87
HISARMETAL	EQ	13-Jul-2021	140.40	141.05	143.05	127.80	135.90	135.65	138.22	44505	61.51	1677	21762	48.90
HITECH	EQ	13-Jul-2021	501.55	509.00	510.00	490.10	497.00	499.60	498.75	108996	543.62	3801	38614	35.43
HITECHCORP	EQ	13-Jul-2021	235.25	236.40	240.05	232.05	233.30	234.25	236.47	9401	22.23	269	6162	65.55
HITECHGEAR	EQ	13-Jul-2021	305.80	312.00	312.00	301.05	304.70	303.25	304.51	10152	30.91	614	6143	60.51
HLEGLAS	EQ	13-Jul-2021	3563.55	3607.20	3607.45	3500.00	3540.00	3529.95	3544.82	3927	139.21	1176	2581	65.72
HLVLTD	EQ	13-Jul-2021	10.60	10.70	10.90	10.60	10.65	10.70	10.74	714326	76.75	880	529096	74.07
HMT	BZ	13-Jul-2021	37.85	36.50	38.00	36.05	36.50	36.50	36.89	13752	5.07	157	-	-
HMVL	EQ	13-Jul-2021	90.75	93.50	94.40	90.80	90.80	91.00	92.24	461156	425.35	4169	279374	60.58
HNDFDS	BE	13-Jul-2021	2011.15	2024.00	2024.00	1995.00	2014.00	2004.20	2005.02	2940	58.95	905	-	-
HNGSNGBEES	EQ	13-Jul-2021	352.77	360.00	360.00	352.00	353.00	353.92	354.15	1089	3.86	101	1034	94.95
HOMEFIRST	EQ	13-Jul-2021	596.20	599.45	616.00	584.05	585.10	589.30	600.15	294596	1768.01	17308	79430	26.96
HONAUT	EQ	13-Jul-2021	42316.75	42699.00	42777.00	42100.50	42620.00	42687.00	42552.70	2740	1165.94	1384	1780	64.96
HONDAPOWER	EQ	13-Jul-2021	1230.00	1250.00	1250.00	1205.00	1209.00	1212.95	1225.36	15332	187.87	1544	9868	64.36
HOTELRUGBY	BE	13-Jul-2021	2.80	2.90	2.90	2.80	2.90	2.90	2.88	3662	0.11	14	-	-
HOVS	EQ	13-Jul-2021	58.25	59.30	61.15	57.10	58.55	58.75	59.19	37635	22.28	550	25257	67.11
HPL	EQ	13-Jul-2021	88.00	90.60	91.40	83.85	84.35	84.65	87.13	1195401	1041.61	10383	756701	63.30
HSCL	EQ	13-Jul-2021	55.70	56.45	56.65	55.30	55.50	55.50	55.89	4738745	2648.28	16262	1616895	34.12
HSIL	EQ	13-Jul-2021	244.75	245.80	264.50	245.80	261.00	260.15	258.74	788923	2041.24	19236	211900	26.86
HTMEDIA	EQ	13-Jul-2021	26.50	26.60	27.25	26.60	26.75	26.85	26.92	332522	89.52	2487	225465	67.80
HUBTOWN	BE	13-Jul-2021	25.90	25.95	27.15	25.95	27.15	27.15	27.05	52488	14.20	152	-	-
HUDCO	EQ	13-Jul-2021	52.05	52.75	53.25	52.35	52.45	52.65	52.73	2803976	1478.51	9004	850696	30.34
HUDCO	N2	13-Jul-2021	1216.90	1216.80	1216.80	1216.00	1216.50	1216.50	1216.34	305	3.71	4	305	100.00
HUDCO	N3	13-Jul-2021	1049.95	1054.88	1054.88	1050.11	1050.11	1050.11	1050.13	402	4.22	3	402	100.00
HUDCO	N4	13-Jul-2021	1068.62	1068.80	1070.00	1068.75	1070.00	1068.90	1068.90	290	3.10	7	240	82.76
HUDCO	N5	13-Jul-2021	1196.00	1186.37	1186.37	1186.37	1186.37	1186.37	1186.37	1	0.01	1	1	100.00
HUDCO	N9	13-Jul-2021	1268.99	1263.99	1263.99	1255.00	1255.00	1255.72	1257.34	874	10.99	9	874	100.00
HUDCO	ND	13-Jul-2021	1301.64	1301.64	1306.00	1296.30	1306.00	1299.95	1301.46	605	7.87	10	591	97.69
HUDCO	NE	13-Jul-2021	1440.00	1445.00	1445.00	1436.00	1437.00	1437.00	1437.39	341	4.90	12	331	97.07
HUHTAMAKI	EQ	13-Jul-2021	299.55	300.00	321.95	300.00	311.70	310.85	315.40	1175104	3706.31	23415	337934	28.76
IBMFNIFTY	EQ	13-Jul-2021	157.59	159.50	162.31	155.57	158.90	158.26	158.17	1245	1.97	174	858	68.92
IBREALEST	EQ	13-Jul-2021	138.20	140.00	143.30	132.70	134.75	135.55	138.35	44622411	61734.95	164191	8041980	18.02
IBUCCREDIT	N9	13-Jul-2021	1002.00	1001.10	1003.00	1001.00	1001.00	1001.00	1001.10	1450	14.52	22	1450	100.00
IBUCCREDIT	NB	13-Jul-2021	910.00	909.20	909.20	907.00	909.20	909.20	907.87	133	1.21	6	133	100.00
IBUCCREDIT	ND	13-Jul-2021	965.80	941.80	965.80	941.80	965.80	965.80	953.80	100	0.95	2	50	50.00
IBULHSGFIN	EQ	13-Jul-2021	270.85	273.00	281.00	269.05	278.95	279.25	276.91	19702478	54558.02	120126	4219385	21.42
IBULHSGFIN	N8	13-Jul-2021	965.00	975.00	975.00	975.00	975.00	975.00	975.00	21	0.20	2	21	100.00
IBULHSGFIN	NE	13-Jul-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
ICDSLTD	BE	13-Jul-2021	20.90	21.90	21.90	21.90	21.90	21.90	21.90	73	0.02	1	-	-
ICEMAKE	EQ	13-Jul-2021	88.60	90.95	90.95	88.00	88.85	88.75	89.13	22920	20.43	555	15085	65.82
ICICI500	EQ	13-Jul-2021	223.16	225.45	225.45	222.05	224.80	224.79	224.03	725	1.62	116	504	69.52
ICICIALPLV	EQ	13-Jul-2021	159.90	160.60	161.74	158.10	160.00	160.00	160.09	2014	3.22	164	1827	90.71
ICICIB22	EQ	13-Jul-2021	39.84	40.03	40.25	39.56	40.13	40.17	40.10	784524	314.56	1792	758331	96.66
ICICIBANK	EQ	13-Jul-2021	646.25	655.15	666.35	653.00	664.00	664.95	661.57	19825411	131158.30	263915	9551329	48.18
ICICIBANKN	EQ	13-Jul-2021	350.31	354.40	355.03	347.25	354.61	354.54	353.57	11279	39.88	217	5142	45.59
ICICIBANKP	EQ	13-Jul-2021	182.23	186.48	186.89	181.03	183.85	184.66	183.67	3665	6.73	121	2599	70.91
ICICIGI	EQ	13-Jul-2021	1585.00	1588.00	1595.00	1540.00	1543.00	1543.20	1561.66	481159	7514.08	29819	286640	59.57
ICICIGOLD	EQ	13-Jul-2021	42.29	42.31	42.79	42.27	42.43	42.31	42.38	254842	108.00	1412	192273	75.45
ICICILIQ	EQ	13-Jul-2021	1000.00	1000.00	1000.00	999.99	999.99	999.99	1000.00	215599	2155.99	81	207443	96.22
ICICILOVOL	EQ	13-Jul-2021	129.39	131.47	131.47	127.39	130.54	129.78	129.79	85712	111.25	866	83620	97.56
ICICIM150	EQ	13-Jul-2021	104.81	105.00	105.93	104.45	105.38	105.20	105.23	20128	21.18	329	18903	93.91
ICICIMCAP	EQ	13-Jul-2021	95.95	96.97	96.97	95.20	96.10	96.08	95.56	60546	57.86	263	54935	90.73
ICICINF100	EQ	13-Jul-2021	173.24	174.79	174.79	173.00	173.50	173.68	173.82	2104	3.66	217	1812	86.12
ICICINIFTY	EQ	13-Jul-2021	168.07	193.30	193.30	166.00	169.00	169.19	168.89	60697	102.51	2948	44645	73.55
ICICINV20	EQ	13-Jul-2021	84.22	95.20	95.20	83.25	84.30	84.28	84.46	18567	15.68	1198	13723	73.91
ICICINXT50	EQ	13-Jul-2021	39.70	40.18	40.18	39.40	39.65	39.59	39.62	48798	19.33	662	31958	65.49
ICICIPHARM	EQ	13-Jul-2021	88.13	88.45	89.44	88.14	88.80	88.81	88.71	4874	4.32	131	4053	83.16
ICICIPRULI	EQ	13-Jul-2021	625.50	629.00	630.60	621.00	628.40	626.25	624.50	807672	5043.93	25324	349859	43.32
ICICISENSX	EQ	13-Jul-2021	568.20	577.99	577.99	568.20	570.20	572.56	571.15	682	3.90	62	412	60.41
ICICITECH	EQ	13-Jul-2021	289.04	292.69	292.69	286.85	288.30	288.20	288.20	5636	16.24	168	4870	86.41
ICIL	EQ	13-Jul-2021	189.15	191.00	191.80	186.50	187.70	188.65	188.61	377444	711.89	5824	216077	57.25
ICRA	EQ	13-Jul-2021	3551.30	3610.00	3610.00	3535.00	3540.00	3547.85	3565.76	4826	172.08	1483	2469	51.16
IDBI	EQ	13-Jul-2021	38.75	39.10	39.10	38.45	38.45	38.55	38.78	6474719	2511.16	14005	2856644	44.12
IDBIGOLD	EQ	13-Jul-2021	4411.70	4412.00	4458.95	4388.95	4389.00	4397.00	4411.78	111	4.90	48	85	76.58
IDEA	EQ	13-Jul-2021	9.00	8.90	9.10	8.80	8.85	8.85	8.90	98428364	8764.17	133849	41134023	41.79
IDFC	EQ	13-Jul-2021	55.90	57.00	57.00	55.20	55.20	55.55	56.19	7311372	4108.62	20937	3421168	46.79
IDFCFIRSTB	EQ	13-Jul-2021	54.00	54.40	54.40	53.65	54.00	54.00	53.95	17529321	9456.25	40021	6704846	38.25
IDFCFIRSTB	NA	13-Jul-2021	11415.00	11350.00	11460.00	11350.00	11450.00	11450.00	11431.50	20	2.29	5	20	100.00
IDFCFIRSTB	NB	13-Jul-2021	5157.00	5157.00	5165.00	5151.05	5156.00	5159.37	5160.63	24	1.24	5	24	100.00
IDFCFIRSTB	NC	13-Jul-2021	10901.51	10000.00	10950.00	10000.00	10910.00	10910.00	10860.93	27	2.93	7	27	100.00
IDFCFIRSTB	ND	13-Jul-2021	5135.00	5135.00	5140.00	5115.05	5140.00	5140.00	5130.02	12	0.62	3	8	66.67
IDFCFIRSTB	NE	13-Jul-2021	10600.00	11599.00	11599.00	10655.00	10690.00	10690.00	10840.38	86	9.32	18	63	73.26
IDFNIFTYET	EQ	13-Jul-2021	167.67	172.70	172.70	165.01	165.87	165.87	168.07	317	0.53	38	168	53.00
IEX	EQ	13-Jul-2021	394.80	397.90	413.80	393.20	411.50	409.10	405.52	4655466	18878.96	67226	2173553	46.69
IFBAGRO	EQ	13-Jul-2021	627.15	638.00	645.30	619.00	623.80	622.55	634.97	37535	238.34	3021	19458	51.84
IFBIND	EQ	13-Jul-2021	1038.95	1050.00	1050.70	1032.95	1039.95	1040.80	1045.12	13136	137.29	1751	7184	54.69
IFCI	EQ	13-Jul-2021	14.45	14.60	14.80	14.25	14.35	14.35	14.50	4009729	581.39	8750	1478422	36.87
IFCI	NF	13-Jul-2021	1055.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	10	0.11	1	10	100.00
IFCI	NH	13-Jul-2021	1098.00	1098.40	1098.50	1097.00	1097.00	1097.35	1098.22	567	6.23	11	567	100.00
IFCI	NL	13-Jul-2021	1068.00	1065.00	1065.00	1062.00	1062.00	1062.00	1063.21	180	1.91	5	180	100.00
IFGLEXPOR	EQ	13-Jul-2021	409.75	414.00	419.50	401.10	404.00	403.65	408.58	42531	173.77	2625	28232	66.38
IGARASHI	EQ	13-Jul-2021	569.90	573.00	587.00	559.10	562.00	562.90	575.64	312149	1796.84	13271	88356	28.31
IGL	EQ	13-Jul-2021	569.55	572.00	575.00	565.10	566.00	566.45	569.73	1262274	7191.49	21703	626345	49.62
IGPL	EQ	13-Jul-2021	672.55	678.00	697.85	677.05	690.50	688.95	688.99	194652	1341.14	9891	85621	43.99
IIFCL	N4	13-Jul-2021	1409.59	1403.00	1420.00	1400.00	1416.00	1416.00	1407.80	1288	18.13	50	1056	81.99
IIFL	BE	13-Jul-2021	264.35	264.00	277.55	263.00	277.55	276.65	271.18	319247	865.73	2381	-	-
IIFL	N2	13-Jul-2021	1041.45	1041.70	1041.70	1002.00	1035.00	1035.00	1028.38	2005	20.62	18	1805	90.02
IIFL	N3	13-Jul-2021	1250.15	1280.00	1280.00	1250.45	1250.45	1254.01	1258.62	255	3.21	9	255	100.00
IIFL	N4	13-Jul-2021	1015.84	1016.50	1019.90	1015.00	1019.85	1019.66	1017.35	1161	11.81	27	1158	99.74
IIFL	N5	13-Jul-2021	1059.12	1057.75	1057.75	1057.75	1057.75	1057.75	1057.75	3	0.03	3	3	100.00
IIFL	N6	13-Jul-2021	1005.00	1006.00	1019.49	1001.00	1019.49	1019.49	1006.19	973	9.79	14	973	100.00
IIFL	N7	13-Jul-2021	1025.00	1021.00	1040.10	1021.00	1040.00	1040.00	1040.00	261	2.71	4	261	100.00
IIFL	N9	13-Jul-2021	1000.00	1000.00	1004.00	999.33	1001.10	1001.02	1002.00	46	0.46	6	46	100.00
IIFL	NA	13-Jul-2021	1180.00	1195.40	1224.00	1195.00	1195.00	1195.00	1196.65	340	4.07	8	340	100.00
IIFL	NE	13-Jul-2021	998.19	988.01	998.00	988.01	995.00	995.00	996.01	999	9.95	17	919	91.99
IIFL	NF	13-Jul-2021	993.37	995.00	995.00	993.01	994.00	993.55	993.83	924	9.18	51	827	89.50
IIFL	NG	13-Jul-2021	990.00	990.00	990.00	961.05	985.00	985.00	984.98	510	5.02	12	509	99.80
IIFLSEC	EQ	13-Jul-2021	101.25	102.60	106.65	100.00	104.50	104.65	103.90	3504311	3641.15	19292	1206940	34.44
IIFLWAM	EQ	13-Jul-2021	1223.90	1230.00	1273.90	1216.35	1239.00	1235.75	1245.63	25073	312.32	3025	13030	51.97
IITL	EQ	13-Jul-2021	67.15	68.70	69.95	66.55	69.50	69.50	68.99	4761	3.28	93	4125	86.64
IL&FSENGG	BZ	13-Jul-2021	5.80	5.55	5.70	5.55	5.60	5.60	5.56	219306	12.19	294	-	-
IL&FSTRANS	BZ	13-Jul-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	207440	10.16	103	-	-
IMAGICAA	BE	13-Jul-2021	7.90	8.10	8.10	7.90	8.00	8.00	7.98	111951	8.94	194	-	-
IMFA	EQ	13-Jul-2021	603.10	604.00	617.05	604.00	610.00	610.40	612.66	33957	208.04	2434	16106	47.43
IMPAL	EQ	13-Jul-2021	777.50	789.00	789.00	764.00	765.00	765.30	769.68	6056	46.61	473	3870	63.90
INCREDIBLE	EQ	13-Jul-2021	39.10	39.20	41.20	38.10	39.10	39.05	39.59	77198	30.56	1144	48362	62.65
INDBANK	EQ	13-Jul-2021	26.80	28.00	31.45	27.65	28.00	28.30	29.35	1998186	586.49	8386	950489	47.57
INDHOTEL	EQ	13-Jul-2021	147.95	149.45	152.05	147.85	150.30	150.70	150.49	6409556	9646.02	33612	2366311	36.92
INDIACEM	EQ	13-Jul-2021	190.35	191.90	192.95	190.70	191.35	191.55	191.82	1100836	2111.63	8557	366003	33.25
INDIAGLYCO	EQ	13-Jul-2021	702.05	708.00	769.00	703.00	730.80	729.95	745.91	2354809	17564.82	75528	381158	16.19
INDIAMART	EQ	13-Jul-2021	7342.15	7336.10	7350.00	7210.00	7225.00	7226.70	7259.19	46282	3359.70	13085	23427	50.62
INDIANB	EQ	13-Jul-2021	136.10	137.55	138.40	135.65	136.15	136.00	136.64	1517281	2073.26	10949	641621	42.29
INDIANCARD	EQ	13-Jul-2021	165.85	168.35	199.00	165.10	199.00	199.00	192.88	96839	186.78	1832	38557	39.82
INDIANHUME	EQ	13-Jul-2021	226.00	228.90	238.40	228.25	234.25	234.30	234.25	209794	491.44	7946	94892	45.23
INDIGO	EQ	13-Jul-2021	1812.50	1820.00	1829.00	1802.00	1823.00	1824.45	1818.82	272846	4962.58	12481	111607	40.90
INDIGOPNTS	EQ	13-Jul-2021	2500.00	2515.00	2549.00	2500.00	2535.00	2537.95	2523.38	22511	568.04	3276	14573	64.74
INDIGRID	IV	13-Jul-2021	134.00	133.60	135.50	133.60	135.27	135.37	135.18	178605	241.44	74	163296	91.43
INDIGRID	ND	13-Jul-2021	1021.00	981.00	981.00	981.00	981.00	981.00	981.00	10	0.10	1	10	100.00
INDIGRID	NJ	13-Jul-2021	1042.50	1042.00	1042.75	1040.70	1041.90	1041.90	1041.66	1203	12.53	68	1202	99.92
INDLMETER	EQ	13-Jul-2021	16.15	15.90	16.35	15.35	15.35	15.40	15.64	92992	14.55	456	66431	71.44
INDNIPPON	EQ	13-Jul-2021	375.25	382.65	383.55	375.60	377.20	377.00	378.37	24242	91.73	1542	14176	58.48
INDOCO	EQ	13-Jul-2021	455.40	457.80	466.00	447.25	451.50	452.85	458.57	119148	546.38	5674	43987	36.92
INDORAMA	BE	13-Jul-2021	55.35	56.70	56.70	55.00	56.25	55.95	56.00	106693	59.75	431	-	-
INDOSOLAR	BZ	13-Jul-2021	3.20	3.35	3.35	3.05	3.10	3.10	3.15	516714	16.29	470	-	-
INDOSTAR	EQ	13-Jul-2021	342.40	343.15	347.50	342.00	343.00	343.45	344.58	45261	155.96	1946	31113	68.74
INDOTECH	EQ	13-Jul-2021	263.20	276.35	276.35	276.35	276.35	276.35	276.35	7964	22.01	75	7964	100.00
INDOTHAI	BE	13-Jul-2021	56.95	59.45	59.75	57.70	58.90	58.00	59.25	44083	26.12	144	-	-
INDOWIND	EQ	13-Jul-2021	8.60	8.90	9.00	8.20	8.55	8.35	8.78	1746629	153.42	2127	756184	43.29
INDRAMEDCO	EQ	13-Jul-2021	84.80	86.70	87.45	84.80	85.05	85.20	86.10	1061091	913.62	7670	438724	41.35
INDSWFTLAB	EQ	13-Jul-2021	111.15	112.85	112.85	107.20	108.20	107.95	109.51	539709	591.02	7953	200802	37.21
INDTERRAIN	EQ	13-Jul-2021	46.70	46.70	50.10	45.80	49.90	48.95	48.44	1256018	608.38	4044	795392	63.33
INDUSINDBK	EQ	13-Jul-2021	1049.30	1055.00	1059.95	1044.00	1054.50	1055.90	1053.71	2096758	22093.71	48045	552227	26.34
INDUSTOWER	EQ	13-Jul-2021	239.30	241.00	241.00	238.30	239.15	239.15	239.29	1352847	3237.17	12829	737378	54.51
INEOSSTYRO	EQ	13-Jul-2021	1464.95	1480.00	1480.30	1441.00	1444.80	1445.45	1455.89	26574	386.89	3211	15510	58.37
INFIBEAM	EQ	13-Jul-2021	50.20	50.40	51.50	48.95	49.15	49.60	50.05	10775259	5393.20	24464	5678197	52.70
INFOBEAN	BE	13-Jul-2021	402.70	414.50	422.80	400.00	422.80	422.80	419.12	60018	251.54	1508	-	-
INFOMEDIA	EQ	13-Jul-2021	3.85	4.00	4.00	4.00	4.00	4.00	4.00	990	0.04	2	990	100.00
INFRABEES	EQ	13-Jul-2021	450.53	454.00	456.49	452.38	455.27	454.09	453.92	3753	17.04	129	1425	37.97
INFY	EQ	13-Jul-2021	1547.85	1556.40	1556.40	1536.30	1545.50	1544.95	1542.74	4456160	68747.08	177123	2947213	66.14
INGERRAND	EQ	13-Jul-2021	978.45	980.00	991.45	972.20	976.45	977.25	982.31	29384	288.64	2486	16626	56.58
INNOVANA	SM	13-Jul-2021	182.50	175.00	187.00	175.00	187.00	187.00	177.86	26000	46.24	10	26000	100.00
INNOVATIVE	SM	13-Jul-2021	18.60	19.50	19.50	18.60	19.50	19.50	19.01	93000	17.68	15	93000	100.00
INOXLEISUR	EQ	13-Jul-2021	317.60	319.90	321.50	315.00	320.20	319.20	318.26	195063	620.80	6129	115638	59.28
INOXWIND	EQ	13-Jul-2021	90.90	91.80	94.75	89.35	90.20	90.10	92.87	625631	581.01	5382	259910	41.54
INSECTICID	EQ	13-Jul-2021	758.20	762.55	770.00	747.65	753.50	751.45	760.82	28352	215.71	4252	10739	37.88
INSPIRISYS	EQ	13-Jul-2021	64.40	66.30	66.75	61.30	62.95	62.10	64.20	51189	32.86	852	33852	66.13
INTELLECT	EQ	13-Jul-2021	711.95	717.95	722.00	707.00	711.80	712.60	714.42	170101	1215.23	7994	115925	68.15
INTENTECH	EQ	13-Jul-2021	74.65	76.90	77.15	72.65	74.50	74.40	74.50	88985	66.29	1352	51315	57.67
INVENTURE	EQ	13-Jul-2021	3.65	3.60	3.75	3.45	3.55	3.60	3.56	18236827	648.68	4191	3779153	20.72
IOB	EQ	13-Jul-2021	26.10	26.35	27.20	25.90	26.75	26.70	26.57	23561691	6259.74	23620	4541666	19.28
IOC	EQ	13-Jul-2021	107.20	107.35	108.10	106.85	107.85	107.80	107.42	7484958	8040.62	34355	3424589	45.75
IOLCP	EQ	13-Jul-2021	666.80	673.90	696.00	673.00	684.00	687.00	686.64	1285838	8829.04	40088	406091	31.58
IPCALAB	EQ	13-Jul-2021	2116.00	2120.00	2120.70	2080.10	2088.00	2090.20	2092.80	51503	1077.86	6478	29569	57.41
IPL	EQ	13-Jul-2021	339.95	340.70	347.15	339.10	341.85	341.65	343.20	1640505	5630.24	24339	616243	37.56
IRB	EQ	13-Jul-2021	175.40	176.95	180.40	173.60	178.00	178.05	177.09	2928594	5186.29	16357	743423	25.38
IRBINVIT	IV	13-Jul-2021	55.59	55.80	56.00	55.47	55.50	55.50	55.66	372500	207.32	83	360000	96.64
IRCON	EQ	13-Jul-2021	46.65	47.10	47.50	46.75	46.95	46.90	47.10	1955035	920.89	7510	886725	45.36
IRCTC	EQ	13-Jul-2021	2262.90	2273.00	2283.95	2256.15	2270.00	2274.45	2272.57	1717447	39030.11	71785	668551	38.93
IREDA	N3	13-Jul-2021	1691.30	1357.00	1368.00	1357.00	1368.00	1368.00	1362.50	2	0.03	2	1	50.00
IREDA	N7	13-Jul-2021	1229.40	1229.00	1249.99	1229.00	1249.00	1249.00	1242.95	3422	42.53	69	2397	70.05
IRFC	EQ	13-Jul-2021	23.85	23.95	24.05	23.70	23.75	23.70	23.77	13753544	3269.65	28326	8235477	59.88
IRFC	N1	13-Jul-2021	1079.58	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	5	0.05	1	5	100.00
IRFC	N9	13-Jul-2021	1240.00	1120.00	1149.99	1120.00	1149.98	1149.98	1145.92	1062	12.17	15	1022	96.23
IRFC	NA	13-Jul-2021	1271.43	1272.27	1288.88	1270.00	1270.00	1271.40	1272.95	2405	30.61	23	2206	91.73
IRFC	ND	13-Jul-2021	1149.90	1106.20	1149.90	1106.20	1149.90	1149.90	1139.82	13	0.15	5	10	76.92
IRFC	NE	13-Jul-2021	1325.00	1268.00	1314.99	1268.00	1310.00	1310.00	1296.15	1127	14.61	9	737	65.39
IRFC	NJ	13-Jul-2021	1246.00	1246.00	1246.00	1245.51	1245.51	1245.51	1245.80	50	0.62	2	50	100.00
IRFC	NN	13-Jul-2021	1179.99	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	150	1.78	1	150	100.00
IRFC	NO	13-Jul-2021	1268.66	1268.66	1271.00	1265.10	1271.00	1270.99	1269.08	2119	26.89	7	2119	100.00
IRISDOREME	EQ	13-Jul-2021	156.00	158.40	158.40	152.30	152.70	152.95	154.72	9799	15.16	207	7600	77.56
ISEC	EQ	13-Jul-2021	701.75	702.00	716.00	677.00	690.00	690.00	699.48	668532	4676.22	24144	317387	47.48
ISFT	EQ	13-Jul-2021	106.00	107.50	108.80	106.30	108.75	107.80	107.95	53414	57.66	505	43379	81.21
ISGEC	EQ	13-Jul-2021	787.85	789.05	828.40	783.30	802.00	804.70	811.79	433684	3520.62	20650	123619	28.50
ISMTLTD	BE	13-Jul-2021	29.00	27.60	28.45	27.55	27.55	27.55	27.55	111992	30.86	199	-	-
ITC	EQ	13-Jul-2021	201.10	202.00	202.20	201.35	202.05	201.85	201.75	10830411	21850.64	66272	6620288	61.13
ITDC	EQ	13-Jul-2021	398.65	397.00	415.40	397.00	402.50	404.30	408.05	252189	1029.05	8892	38456	15.25
ITDCEM	EQ	13-Jul-2021	89.15	89.75	93.35	86.50	93.35	91.60	90.46	1844487	1668.46	14583	952552	51.64
ITI	EQ	13-Jul-2021	127.85	128.40	129.80	127.00	127.20	127.40	128.06	415778	532.45	4557	136831	32.91
IVC	BE	13-Jul-2021	6.15	6.30	6.30	5.85	5.90	5.85	5.93	392445	23.26	521	-	-
IVP	EQ	13-Jul-2021	131.85	135.00	138.40	133.05	138.40	138.40	137.21	11749	16.12	165	11107	94.54
IVZINGOLD	EQ	13-Jul-2021	4324.00	4324.00	4324.00	4288.95	4289.00	4302.00	4309.91	11	0.47	7	6	54.55
IVZINNIFTY	EQ	13-Jul-2021	1714.00	1704.20	1708.45	1704.20	1708.45	1708.45	1704.67	9	0.15	2	9	100.00
IWEL	BE	13-Jul-2021	636.65	668.45	668.45	668.45	668.45	668.45	668.45	318	2.13	29	-	-
IZMO	EQ	13-Jul-2021	83.20	84.70	91.50	82.65	90.90	91.00	90.39	809438	731.65	4340	347443	42.92
J&KBANK	EQ	13-Jul-2021	39.15	39.30	39.50	38.05	38.15	38.20	38.66	3593181	1389.14	11632	1903766	52.98
JAGRAN	EQ	13-Jul-2021	65.65	66.15	67.90	66.05	67.05	67.05	66.82	671331	448.56	4332	251480	37.46
JAGSNPHARM	EQ	13-Jul-2021	172.35	173.00	177.00	169.00	170.00	170.50	173.66	297885	517.31	7957	162711	54.62
JAIBALAJI	EQ	13-Jul-2021	57.15	60.00	60.00	60.00	60.00	60.00	60.00	28182	16.91	120	27682	98.23
JAICORPLTD	EQ	13-Jul-2021	154.35	155.80	169.75	154.65	169.75	169.00	163.68	8870106	14518.23	59323	2584936	29.14
JAINSTUDIO	BZ	13-Jul-2021	2.85	2.85	2.85	2.85	2.85	2.85	2.85	1070	0.03	5	-	-
JAMNAAUTO	EQ	13-Jul-2021	86.00	86.60	89.70	85.55	87.00	87.25	88.17	1972080	1738.80	15402	784586	39.78
JASH	EQ	13-Jul-2021	590.05	596.25	599.00	586.00	587.20	588.50	591.14	39621	234.21	799	32608	82.30
JAYAGROGN	EQ	13-Jul-2021	215.10	219.00	219.20	214.35	216.00	216.20	216.25	68367	147.84	1255	38151	55.80
JAYBARMARU	EQ	13-Jul-2021	213.90	218.00	227.90	215.25	221.00	222.15	222.37	276297	614.41	8585	107065	38.75
JAYNECOIND	BE	13-Jul-2021	25.30	25.95	26.25	24.75	25.50	25.40	25.48	185875	47.36	394	-	-
JAYSREETEA	EQ	13-Jul-2021	120.50	121.40	123.85	119.00	119.25	119.60	121.50	667308	810.81	11348	157914	23.66
JBCHEPHARM	EQ	13-Jul-2021	1832.95	1845.00	1845.00	1812.50	1826.00	1828.90	1825.83	73883	1348.98	7973	24188	32.74
JBFIND	BE	13-Jul-2021	37.20	35.35	39.05	35.35	39.05	39.05	37.55	1505776	565.47	1294	-	-
JBMA	EQ	13-Jul-2021	439.75	441.95	463.95	437.65	457.90	458.05	455.81	135731	618.68	5953	65325	48.13
JCHAC	EQ	13-Jul-2021	2223.40	2234.55	2274.00	2225.00	2256.00	2255.45	2250.63	15412	346.87	3329	8337	54.09
JETAIRWAYS	BZ	13-Jul-2021	88.40	84.00	84.00	84.00	84.00	84.00	84.00	175483	147.41	2382	-	-
JHS	EQ	13-Jul-2021	26.30	26.75	27.25	26.00	26.25	26.10	26.51	298325	79.08	1525	165340	55.42
JINDALPHOT	BE	13-Jul-2021	75.00	71.50	75.50	71.50	73.00	72.65	73.40	4826	3.54	53	-	-
JINDALPOLY	EQ	13-Jul-2021	993.75	1006.00	1018.00	975.05	997.20	1002.80	997.52	523177	5218.81	24393	118314	22.61
JINDALSAW	EQ	13-Jul-2021	125.10	126.00	126.80	124.20	126.00	126.00	125.78	2052570	2581.68	13080	735936	35.85
JINDALSTEL	EQ	13-Jul-2021	392.85	396.00	401.50	393.70	395.10	395.00	397.15	5755567	22858.09	61032	1281545	22.27
JINDRILL	EQ	13-Jul-2021	125.20	124.00	127.50	124.00	126.00	125.75	126.06	25792	32.51	671	15612	60.53
JINDWORLD	EQ	13-Jul-2021	80.80	81.60	84.50	77.00	78.30	78.15	80.04	1220732	977.07	12659	456714	37.41
JISLDVREQS	BE	13-Jul-2021	19.50	19.50	20.45	18.60	20.45	20.35	20.01	101873	20.39	269	-	-
JISLJALEQS	EQ	13-Jul-2021	31.65	32.00	33.20	30.75	33.20	33.20	32.70	9514312	3111.07	10333	4883335	51.33
JITFINFRA	BE	13-Jul-2021	20.75	20.95	21.15	19.75	20.95	20.50	20.39	21730	4.43	109	-	-
JIYAECO	BE	13-Jul-2021	6.00	6.00	6.20	5.80	6.20	6.05	6.01	36246	2.18	162	-	-
JKCEMENT	EQ	13-Jul-2021	3238.75	3238.75	3288.95	3191.10	3229.00	3220.55	3243.81	94583	3068.09	14173	35108	37.12
JKIL	EQ	13-Jul-2021	198.00	202.70	204.85	198.05	199.75	199.70	202.23	488397	987.67	9745	228707	46.83
JKLAKSHMI	EQ	13-Jul-2021	646.30	652.00	675.00	646.00	666.00	669.65	663.67	1128473	7489.30	39988	302864	26.84
JKPAPER	EQ	13-Jul-2021	222.75	224.70	230.85	222.65	225.80	227.45	227.83	2244177	5112.90	22359	444079	19.79
JKTYRE	EQ	13-Jul-2021	143.20	145.80	150.30	145.05	147.80	147.50	147.98	4585864	6786.17	38536	1201416	26.20
JMA	EQ	13-Jul-2021	66.30	65.65	68.60	65.65	67.95	67.45	67.62	50260	33.99	379	37553	74.72
JMCPROJECT	EQ	13-Jul-2021	119.30	121.95	123.85	120.10	120.45	120.75	121.57	228982	278.37	4534	107909	47.13
JMFINANCIL	EQ	13-Jul-2021	94.70	95.00	96.70	93.00	95.00	95.50	94.84	3620122	3433.30	16360	1634885	45.16
JMTAUTOLTD	EQ	13-Jul-2021	3.35	3.40	3.40	3.30	3.30	3.35	3.35	1305575	43.78	1582	1008339	77.23
JOCIL	EQ	13-Jul-2021	192.65	195.85	199.85	193.00	194.00	193.90	196.36	27201	53.41	969	16873	62.03
JPASSOCIAT	BE	13-Jul-2021	13.40	13.50	13.55	12.95	13.05	13.00	13.11	4196328	550.19	6001	-	-
JPINFRATEC	BE	13-Jul-2021	2.90	2.80	2.80	2.80	2.80	2.80	2.80	1810545	50.70	2066	-	-
JPPOWER	EQ	13-Jul-2021	6.60	6.85	6.85	6.30	6.30	6.30	6.39	133862896	8553.40	42421	62339112	46.57
JSL	EQ	13-Jul-2021	125.70	126.70	127.40	123.05	124.50	124.60	125.24	2760554	3457.22	16144	1560023	56.51
JSLHISAR	EQ	13-Jul-2021	229.40	229.10	233.00	225.30	229.75	229.10	229.94	835608	1921.42	11028	273681	32.75
JSWENERGY	EQ	13-Jul-2021	170.95	172.00	172.65	167.30	168.10	168.10	168.62	2303881	3884.73	9816	1445283	62.73
JSWHL	EQ	13-Jul-2021	4818.40	4874.95	4989.95	4810.55	4849.40	4835.05	4873.20	428	20.86	190	253	59.11
JSWISPL	BE	13-Jul-2021	42.00	42.40	42.80	41.25	41.80	41.90	42.04	3397229	1428.08	3529	-	-
JSWSTEEL	EQ	13-Jul-2021	694.45	698.00	703.50	694.00	701.00	701.40	700.15	6832695	47839.32	78901	1840518	26.94
JTEKTINDIA	EQ	13-Jul-2021	108.60	109.50	110.00	106.75	108.00	107.95	108.28	163118	176.62	3320	87160	53.43
JUBLFOOD	EQ	13-Jul-2021	3097.10	3105.00	3121.00	3075.00	3090.00	3090.50	3095.39	236936	7334.10	21840	88931	37.53
JUBLINDS	EQ	13-Jul-2021	354.65	356.90	363.85	349.65	352.00	350.95	354.79	66776	236.92	2773	37767	56.56
JUBLINGREA	EQ	13-Jul-2021	563.65	569.00	571.95	558.00	559.10	559.75	564.61	461345	2604.82	11686	259510	56.25
JUBLPHARMA	EQ	13-Jul-2021	743.30	743.30	754.00	742.00	749.00	747.55	749.80	306483	2298.00	10352	193100	63.01
JUMPNET	EQ	13-Jul-2021	10.50	10.70	10.70	10.15	10.25	10.25	10.37	1571338	163.00	2324	776611	49.42
JUNIORBEES	EQ	13-Jul-2021	408.46	415.95	415.99	405.80	407.40	407.09	407.79	80271	327.34	5937	50235	62.58
JUSTDIAL	EQ	13-Jul-2021	1072.60	1075.50	1098.90	1056.70	1066.05	1068.35	1078.07	2749670	29643.34	73499	364188	13.24
JYOTHYLAB	EQ	13-Jul-2021	173.65	175.30	176.70	172.80	173.60	174.10	174.06	521421	907.61	7391	196266	37.64
JYOTISTRUC	BZ	13-Jul-2021	10.00	10.00	10.50	9.50	9.70	9.70	9.90	248258	24.57	300	-	-
KABRAEXTRU	EQ	13-Jul-2021	208.75	210.15	214.00	207.50	207.60	208.50	211.25	190128	401.65	8444	79616	41.87
KAJARIACER	EQ	13-Jul-2021	987.05	994.75	1004.00	982.05	987.00	990.70	995.09	287489	2860.78	8413	241922	84.15
KAKATCEM	EQ	13-Jul-2021	258.10	260.00	260.90	255.30	256.45	256.20	257.44	50949	131.17	1814	31312	61.46
KALPATPOWR	EQ	13-Jul-2021	429.80	432.00	477.00	430.80	473.00	470.35	460.74	4591077	21152.75	90495	797045	17.36
KALYANIFRG	BE	13-Jul-2021	212.75	205.15	216.00	205.15	209.35	214.45	212.11	1655	3.51	102	-	-
KALYANKJIL	EQ	13-Jul-2021	76.65	77.05	77.50	76.00	76.40	76.50	76.74	2483478	1905.79	23844	603016	24.28
KAMATHOTEL	BE	13-Jul-2021	50.75	51.75	53.25	50.85	51.45	50.95	51.33	53376	27.40	323	-	-
KAMDHENU	EQ	13-Jul-2021	164.05	164.05	168.00	164.05	166.00	166.00	166.70	77386	129.00	2410	49890	64.47
KANANIIND	BE	13-Jul-2021	11.60	11.05	11.05	11.05	11.05	11.05	11.05	17475	1.93	114	-	-
KANORICHEM	EQ	13-Jul-2021	155.05	161.30	161.40	156.45	156.60	157.10	157.88	13421	21.19	209	10087	75.16
KANPRPLA	EQ	13-Jul-2021	232.15	234.00	237.95	230.40	232.50	234.15	233.47	24273	56.67	1068	11744	48.38
KANSAINER	EQ	13-Jul-2021	602.25	608.00	608.00	596.00	601.50	602.00	601.31	96395	579.63	4415	54103	56.13
KAPSTON	BE	13-Jul-2021	89.90	89.90	90.00	88.15	89.80	89.80	89.46	2835	2.54	23	-	-
KARDA	BE	13-Jul-2021	178.75	179.00	179.20	175.95	178.00	178.50	178.14	70974	126.43	1382	-	-
KARMAENG	BE	13-Jul-2021	17.95	17.95	17.95	17.10	17.95	17.95	17.81	533	0.09	12	-	-
KARURVYSYA	EQ	13-Jul-2021	51.70	51.90	52.45	51.15	51.30	51.25	51.46	938537	482.96	4398	628994	67.02
KAUSHALYA	BE	13-Jul-2021	2.30	2.35	2.40	2.30	2.40	2.40	2.38	9059	0.22	26	-	-
KAYA	EQ	13-Jul-2021	439.75	444.60	464.00	440.20	447.85	448.90	454.18	177782	807.45	8276	76002	42.75
KCP	EQ	13-Jul-2021	154.70	155.60	156.10	150.50	151.50	151.60	152.38	252019	384.02	3613	162229	64.37
KCPSUGIND	EQ	13-Jul-2021	31.15	32.00	32.35	29.60	30.10	30.25	30.46	2175327	662.66	6789	908148	41.75
KDDL	BE	13-Jul-2021	325.95	316.25	334.40	310.00	324.00	322.35	315.96	3429	10.83	88	-	-
KEC	EQ	13-Jul-2021	417.80	421.95	425.00	411.50	418.45	419.00	417.31	588505	2455.90	25654	345121	58.64
KECL	BE	13-Jul-2021	18.45	18.25	18.80	17.80	18.50	18.45	18.32	102273	18.74	361	-	-
KEERTI	EQ	13-Jul-2021	21.75	21.70	21.80	21.50	21.50	21.55	21.60	4703	1.02	43	2646	56.26
KEI	EQ	13-Jul-2021	721.45	727.95	733.75	719.00	721.80	722.80	726.36	209469	1521.50	11455	52735	25.18
KELLTONTEC	EQ	13-Jul-2021	63.05	63.60	63.95	61.15	61.75	61.50	62.36	1281120	798.94	8887	734351	57.32
KENNAMET	EQ	13-Jul-2021	1248.50	1258.95	1278.25	1243.05	1256.00	1251.55	1264.37	8516	107.67	808	4235	49.73
KERNEX	BE	13-Jul-2021	80.85	84.00	84.00	77.05	80.00	80.55	80.63	10788	8.70	92	-	-
KESORAMIND	EQ	13-Jul-2021	93.75	94.50	94.80	93.10	93.80	93.65	93.80	785036	736.33	6848	281847	35.90
KEYFINSERV	EQ	13-Jul-2021	71.95	74.00	74.35	71.35	72.00	72.45	72.47	5725	4.15	281	2598	45.38
KHADIM	EQ	13-Jul-2021	313.70	318.00	318.00	305.00	308.50	307.55	309.45	67684	209.45	2993	36686	54.20
KHAICHEM	EQ	13-Jul-2021	53.65	54.70	59.00	54.05	59.00	59.00	58.02	936329	543.30	4523	545496	58.26
KHANDSE	EQ	13-Jul-2021	16.55	16.60	17.35	16.55	17.35	17.25	17.01	7319	1.24	38	6169	84.29
KICL	EQ	13-Jul-2021	2062.35	2100.00	2136.00	2067.60	2090.00	2087.60	2095.31	2770	58.04	363	1961	70.79
KILITCH	BE	13-Jul-2021	152.95	154.90	154.90	149.00	150.00	150.00	149.91	5393	8.08	59	-	-
KIMS	EQ	13-Jul-2021	1164.05	1182.00	1200.00	1171.30	1198.10	1192.40	1184.39	364654	4318.93	19909	134851	36.98
KINGFA	EQ	13-Jul-2021	1247.55	1290.00	1290.00	1195.20	1218.95	1214.00	1226.37	13441	164.84	1475	6627	49.30
KIOCL	EQ	13-Jul-2021	272.70	275.90	278.70	270.20	273.80	271.40	273.92	59481	162.93	5585	20403	34.30
KIRIINDUS	EQ	13-Jul-2021	603.25	608.50	618.00	605.70	606.00	608.20	611.67	362522	2217.43	11683	110229	30.41
KIRLFER	EQ	13-Jul-2021	283.50	286.00	290.00	283.00	285.15	285.10	286.88	316969	909.32	13752	170505	53.79
KIRLOSBROS	BE	13-Jul-2021	477.35	475.00	496.00	474.00	485.00	485.10	484.37	47259	228.91	632	-	-
KIRLOSENG	EQ	13-Jul-2021	246.55	246.60	250.60	246.60	247.65	248.35	248.79	70634	175.73	2320	40751	57.69
KIRLOSIND	EQ	13-Jul-2021	1749.50	1778.10	1778.10	1715.00	1738.00	1730.80	1737.35	2448	42.53	473	1252	51.14
KITEX	EQ	13-Jul-2021	168.65	178.00	185.50	175.00	185.50	185.50	183.67	1880299	3453.47	10372	1097931	58.39
KKCL	EQ	13-Jul-2021	925.85	931.00	950.05	914.05	946.00	934.45	934.37	9217	86.12	1384	6574	71.32
KMSUGAR	EQ	13-Jul-2021	35.85	36.45	36.45	34.30	34.70	34.70	35.09	1436496	504.03	5511	667795	46.49
KNRCON	EQ	13-Jul-2021	239.20	241.50	245.90	241.25	245.50	244.40	243.33	489502	1191.12	10652	218008	44.54
KOKUYOCMLN	EQ	13-Jul-2021	73.85	75.60	75.60	73.20	73.40	73.50	73.82	278880	205.87	3699	139486	50.02
KOLTEPATIL	EQ	13-Jul-2021	229.20	234.20	242.80	233.35	236.70	237.20	238.60	4220360	10069.79	48010	1167465	27.66
KOPRAN	BE	13-Jul-2021	236.60	239.95	239.95	232.00	235.00	235.45	235.76	74815	176.39	1146	-	-
KOTAKBANK	EQ	13-Jul-2021	1731.95	1743.00	1752.50	1723.60	1744.00	1747.15	1740.54	2066639	35970.59	78228	1251636	60.56
KOTAKBKETF	EQ	13-Jul-2021	355.30	357.00	359.95	356.92	359.09	359.41	357.52	72214	258.18	540	33847	46.87
KOTAKGOLD	EQ	13-Jul-2021	417.35	417.35	419.45	416.65	417.05	417.65	418.01	9136	38.19	540	5159	56.47
KOTAKIT	EQ	13-Jul-2021	28.90	30.39	30.39	28.30	28.59	28.44	28.76	34642	9.96	155	31275	90.28
KOTAKNIFTY	EQ	13-Jul-2021	165.07	165.35	166.85	165.35	165.86	166.01	165.94	18736	31.09	249	14055	75.02
KOTAKNV20	EQ	13-Jul-2021	86.21	86.50	86.50	85.05	85.85	85.64	86.09	11292	9.72	333	8238	72.95
KOTAKPSUBK	EQ	13-Jul-2021	243.01	244.00	245.50	243.08	243.75	243.68	244.12	6072	14.82	157	4114	67.75
KOTARISUG	EQ	13-Jul-2021	39.70	40.05	40.15	35.90	38.85	38.85	39.06	352315	137.60	2015	168741	47.89
KOTHARIPET	EQ	13-Jul-2021	43.65	44.00	45.00	43.55	44.05	43.65	44.01	115371	50.77	1121	62842	54.47
KOTHARIPRO	EQ	13-Jul-2021	119.15	119.50	122.00	117.10	117.70	117.75	118.77	30767	36.54	727	16064	52.21
KPITTECH	EQ	13-Jul-2021	249.00	251.40	251.40	246.40	247.00	246.95	247.52	362153	896.40	12612	272280	75.18
KPRMILL	EQ	13-Jul-2021	1792.25	1809.90	1814.90	1780.00	1791.00	1796.00	1798.50	85287	1533.88	6782	68680	80.53
KRBL	EQ	13-Jul-2021	298.70	301.00	302.70	290.10	292.05	293.10	296.76	2249683	6676.19	30270	418570	18.61
KREBSBIO	EQ	13-Jul-2021	115.75	116.85	117.50	114.95	115.85	115.30	116.14	16856	19.58	355	12519	74.27
KRIDHANINF	BE	13-Jul-2021	6.75	7.00	7.05	6.55	6.90	6.90	6.92	140653	9.73	292	-	-
KRISHANA	EQ	13-Jul-2021	115.45	119.80	119.85	111.65	114.20	114.30	115.57	4661	5.39	160	2984	64.02
KSB	EQ	13-Jul-2021	1056.55	1060.00	1086.00	1048.95	1082.00	1081.65	1071.88	43081	461.78	6034	19782	45.92
KSCL	EQ	13-Jul-2021	720.80	726.00	728.80	710.55	717.90	714.60	717.87	145712	1046.02	6296	74332	51.01
KSHITIJPOL	SM	13-Jul-2021	25.00	24.50	24.50	24.50	24.50	24.50	24.50	4000	0.98	1	4000	100.00
KSL	EQ	13-Jul-2021	395.20	399.90	404.80	395.05	396.25	396.80	399.97	73563	294.23	4582	29056	39.50
KSOLVES	SM	13-Jul-2021	482.10	497.80	497.80	480.05	496.00	493.00	489.66	12800	62.68	30	6000	46.88
KTKBANK	EQ	13-Jul-2021	61.65	61.90	62.15	61.60	61.70	61.75	61.90	615607	381.07	4064	384025	62.38
KUANTUM	EQ	13-Jul-2021	81.40	82.00	83.70	80.85	81.75	81.20	82.41	79071	65.16	1951	25950	32.82
L&TFH	EQ	13-Jul-2021	93.15	93.90	94.10	93.00	93.90	93.85	93.62	4584418	4291.78	16294	1454283	31.72
L&TFINANCE	N7	13-Jul-2021	1194.99	1010.01	1180.00	1010.01	1180.00	1180.00	1137.50	4	0.05	3	3	75.00
L&TFINANCE	NA	13-Jul-2021	1229.00	1229.90	1229.90	1229.90	1229.90	1229.90	1229.90	120	1.48	1	120	100.00
L&TFINANCE	NK	13-Jul-2021	1023.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	75	0.77	1	75	100.00
L&TFINANCE	NM	13-Jul-2021	1206.04	1206.15	1206.15	1206.15	1206.15	1206.15	1206.15	4	0.05	1	4	100.00
L&TFINANCE	NO	13-Jul-2021	1083.99	1074.99	1074.99	1074.99	1074.99	1074.99	1074.99	100	1.07	1	100	100.00
L&TFINANCE	NQ	13-Jul-2021	1079.99	1012.01	1012.01	1012.01	1012.01	1012.01	1012.01	1	0.01	1	1	100.00
L&TFINANCE	NU	13-Jul-2021	1120.00	1139.90	1160.00	1139.90	1160.00	1144.00	1141.88	200	2.28	8	200	100.00
L&TFINANCE	NW	13-Jul-2021	1090.00	1129.80	1129.80	1129.80	1129.80	1129.80	1129.80	5	0.06	1	5	100.00
L&TFINANCE	NY	13-Jul-2021	1065.00	1060.10	1060.10	1060.10	1060.10	1060.10	1060.10	8	0.08	1	8	100.00
L&TFINANCE	Y1	13-Jul-2021	1150.00	1165.00	1165.00	1160.00	1160.00	1160.00	1161.67	30	0.35	3	30	100.00
L&TFINANCE	Y3	13-Jul-2021	1045.00	1035.00	1035.00	1030.01	1030.01	1034.96	1034.97	150	1.55	8	150	100.00
L&TFINANCE	Y5	13-Jul-2021	1082.00	1075.00	1075.00	1070.00	1074.99	1074.99	1074.10	580	6.23	17	510	87.93
LAGNAM	SM	13-Jul-2021	28.25	29.65	29.65	29.40	29.40	29.40	29.48	9000	2.65	3	6000	66.67
LAKPRE	BZ	13-Jul-2021	5.00	5.25	5.25	5.20	5.25	5.25	5.23	56621	2.96	102	-	-
LALPATHLAB	EQ	13-Jul-2021	3515.45	3515.45	3531.15	3406.50	3436.00	3445.05	3469.27	240186	8332.69	34529	118232	49.23
LAMBODHARA	EQ	13-Jul-2021	103.60	104.45	111.00	103.60	104.00	104.65	106.59	254810	271.59	8152	82679	32.45
LAOPALA	EQ	13-Jul-2021	279.55	281.80	283.20	275.30	278.80	276.90	279.28	106288	296.84	5304	52049	48.97
LASA	EQ	13-Jul-2021	79.55	79.00	80.60	78.55	79.10	79.15	79.55	68667	54.63	1270	39671	57.77
LAURUSLABS	EQ	13-Jul-2021	677.15	680.00	682.35	667.40	671.90	670.95	673.72	1153553	7771.73	23343	603205	52.29
LAXMIMACH	EQ	13-Jul-2021	7601.15	7700.00	7740.10	7408.00	7485.00	7469.00	7555.25	13436	1015.12	4113	5409	40.26
LCCINFOTEC	BE	13-Jul-2021	1.95	1.90	2.00	1.90	1.95	1.95	1.97	158909	3.13	83	-	-
LEMONTREE	EQ	13-Jul-2021	43.25	43.65	43.95	43.10	43.20	43.20	43.47	2710981	1178.42	10469	1073134	39.58
LEXUS	SM	13-Jul-2021	13.15	13.75	13.75	13.15	13.15	13.15	13.23	8000	1.06	5	8000	100.00
LFIC	EQ	13-Jul-2021	80.45	84.10	84.15	79.20	82.35	81.85	81.87	1968	1.61	94	1209	61.43
LGBBROSLTD	EQ	13-Jul-2021	453.70	460.00	499.00	450.00	484.00	482.35	485.84	1034142	5024.30	36090	340604	32.94
LGBFORGE	BE	13-Jul-2021	7.80	8.15	8.15	7.45	8.15	8.15	8.11	584986	47.43	548	-	-
LIBAS	EQ	13-Jul-2021	69.85	70.85	73.00	70.25	72.40	72.30	71.34	442574	315.74	3147	161192	36.42
LIBERTSHOE	EQ	13-Jul-2021	166.85	168.20	170.30	166.40	167.05	167.20	168.33	248177	417.76	7411	81057	32.66
LICHSGFIN	EQ	13-Jul-2021	461.80	464.50	464.60	456.10	461.80	461.90	459.97	3402638	15651.12	47983	1689306	49.65
LICNETFGSC	EQ	13-Jul-2021	22.01	22.08	22.08	21.90	22.06	22.02	22.01	3079	0.68	110	2853	92.66
LICNETFN50	EQ	13-Jul-2021	200.43	199.95	199.95	199.95	199.95	199.95	199.95	24	0.05	12	24	100.00
LICNETFSEN	EQ	13-Jul-2021	565.51	560.00	568.33	560.00	561.50	561.50	563.62	83	0.47	63	44	53.01
LICNFNHGP	EQ	13-Jul-2021	162.94	164.00	165.95	161.95	163.35	163.32	163.67	867	1.42	49	531	61.25
LIKHITHA	EQ	13-Jul-2021	424.20	426.00	431.95	419.40	420.20	420.45	424.30	205416	871.58	10126	28009	13.64
LINCOLN	EQ	13-Jul-2021	349.30	350.60	380.45	350.55	379.40	376.45	370.53	1388476	5144.71	36297	423528	30.50
LINCPEN	BE	13-Jul-2021	196.20	197.75	206.00	195.00	206.00	204.95	202.16	9873	19.96	192	-	-
LINDEINDIA	EQ	13-Jul-2021	1767.90	1786.70	1798.85	1760.00	1766.00	1766.15	1776.60	49336	876.50	4766	22142	44.88
LIQUIDBEES	EQ	13-Jul-2021	1000.00	1002.38	1002.38	999.99	1000.01	1000.00	1000.00	851413	8514.14	4548	617977	72.58
LIQUIDETF	EQ	13-Jul-2021	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	12371	123.71	145	9001	72.76
LODHA	EQ	13-Jul-2021	790.45	798.00	798.00	769.65	772.00	778.35	777.93	325062	2528.74	17102	117455	36.13
LOKESHMACH	BE	13-Jul-2021	43.00	43.45	43.45	42.40	43.15	42.90	42.96	11071	4.76	81	-	-
LOTUSEYE	BE	13-Jul-2021	49.95	50.55	52.00	48.00	48.50	48.75	49.66	14181	7.04	116	-	-
LOVABLE	BE	13-Jul-2021	121.50	123.45	126.00	122.00	123.95	123.50	123.77	49328	61.05	668	-	-
LPDC	BE	13-Jul-2021	6.90	6.60	6.60	6.60	6.60	6.60	6.60	76680	5.06	246	-	-
LSIL	BE	13-Jul-2021	3.75	3.90	3.90	3.60	3.65	3.60	3.67	9898906	363.74	8639	-	-
LT	EQ	13-Jul-2021	1500.75	1515.00	1515.00	1501.35	1514.60	1513.60	1510.73	995833	15044.36	42968	518345	52.05
LTI	EQ	13-Jul-2021	4035.45	4035.45	4044.50	3995.00	4014.00	4017.85	4016.37	129863	5215.78	19538	54763	42.17
LTTS	EQ	13-Jul-2021	2917.55	2928.10	2939.90	2811.05	2824.75	2829.35	2867.28	249402	7151.06	20520	99034	39.71
LUMAXIND	EQ	13-Jul-2021	1500.20	1507.75	1517.80	1498.00	1498.00	1503.10	1507.85	6310	95.15	702	5029	79.70
LUMAXTECH	EQ	13-Jul-2021	165.30	167.45	167.45	160.55	162.00	161.90	162.95	129889	211.66	4916	75084	57.81
LUPIN	EQ	13-Jul-2021	1150.75	1156.00	1170.00	1150.90	1163.90	1165.10	1164.30	1269535	14781.18	28698	504386	39.73
LUXIND	EQ	13-Jul-2021	3657.95	3684.00	3700.35	3610.00	3651.00	3647.80	3645.54	63753	2324.14	4579	41064	64.41
LXCHEM	EQ	13-Jul-2021	267.90	270.35	272.00	264.00	264.90	265.45	267.74	1431594	3832.95	22084	602080	42.06
LYKALABS	BE	13-Jul-2021	59.20	60.00	60.00	57.20	58.80	58.50	58.34	24041	14.03	207	-	-
LYPSAGEMS	EQ	13-Jul-2021	5.75	5.70	5.90	5.60	5.90	5.70	5.75	85265	4.90	163	65542	76.87
M&M	EQ	13-Jul-2021	772.85	777.90	782.20	773.65	781.80	781.15	778.46	2189466	17044.08	59121	1274838	58.23
M&MFIN	EQ	13-Jul-2021	161.45	162.45	163.60	161.50	163.25	163.25	162.70	3440653	5598.10	20390	1754928	51.01
M&MFIN	N2	13-Jul-2021	1085.05	1080.05	1090.00	1080.05	1082.00	1084.05	1083.55	400	4.33	13	400	100.00
M15RG	MF	13-Jul-2021	12.20	12.20	12.20	12.20	12.20	12.20	12.20	1000	0.12	1	1000	100.00
M17RG	MF	13-Jul-2021	11.51	11.17	11.41	11.17	11.32	11.32	11.20	1296	0.15	7	1296	100.00
MAANALU	EQ	13-Jul-2021	367.10	389.70	399.00	357.55	369.00	366.10	383.12	129512	496.19	5815	67940	52.46
MACPOWER	EQ	13-Jul-2021	160.00	161.90	161.90	156.45	159.85	158.75	159.26	29264	46.60	458	6870	23.48
MADHAV	EQ	13-Jul-2021	62.30	63.45	72.70	63.45	67.00	67.45	69.21	1543302	1068.13	17917	499318	32.35
MADHUCON	EQ	13-Jul-2021	6.80	6.90	6.90	6.50	6.65	6.60	6.56	82609	5.42	134	71375	86.40
MADRASFERT	EQ	13-Jul-2021	32.80	32.95	33.70	32.75	33.60	33.50	33.27	497050	165.38	1597	241055	48.50
MAESGETF	EQ	13-Jul-2021	26.77	26.85	26.90	26.73	26.82	26.82	26.82	3545	0.95	68	2316	65.33
MAFANG	EQ	13-Jul-2021	54.38	54.50	55.19	54.10	54.90	54.88	54.86	227790	124.97	1898	182484	80.11
MAGADSUGAR	EQ	13-Jul-2021	357.20	364.00	369.80	342.55	356.70	356.30	354.02	154535	547.08	3786	59362	38.41
MAGMA	BE	13-Jul-2021	158.20	162.00	162.00	157.00	159.90	159.50	160.23	479546	768.36	2994	-	-
MAGNUM	BE	13-Jul-2021	8.95	9.35	9.35	9.35	9.35	9.35	9.35	36513	3.41	29	-	-
MAHABANK	EQ	13-Jul-2021	23.80	24.00	24.75	23.85	24.35	24.30	24.25	5407292	1311.02	8904	1929051	35.67
MAHAPEXLTD	BE	13-Jul-2021	108.75	114.15	114.15	108.05	111.50	111.95	113.95	12521	14.27	203	-	-
MAHASTEEL	EQ	13-Jul-2021	90.75	90.75	91.70	89.80	90.00	90.00	90.22	31331	28.27	428	24331	77.66
MAHEPC	EQ	13-Jul-2021	170.90	171.20	173.00	170.15	170.20	170.40	171.55	127536	218.79	2948	65823	51.61
MAHESHWARI	EQ	13-Jul-2021	111.70	114.00	114.00	110.05	113.45	113.25	112.52	79218	89.13	1450	50818	64.15
MAHINDCIE	EQ	13-Jul-2021	237.00	237.00	237.55	230.90	231.05	231.80	233.48	112813	263.40	4418	39911	35.38
MAHLIFE	EQ	13-Jul-2021	659.95	681.00	710.00	676.15	685.00	684.20	690.84	314037	2169.48	16387	142122	45.26
MAHLOG	EQ	13-Jul-2021	584.85	589.40	594.90	555.00	591.05	591.90	586.69	101396	594.88	7550	53410	52.67
MAHSCOOTER	EQ	13-Jul-2021	3700.45	3705.00	3802.00	3705.00	3770.00	3782.95	3771.96	6225	234.80	1287	3758	60.37
MAHSEAMLES	EQ	13-Jul-2021	312.45	316.10	331.45	312.40	326.40	325.35	324.53	1009545	3276.31	20688	416896	41.30
MAITHANALL	EQ	13-Jul-2021	1048.70	1057.40	1071.75	1035.70	1050.00	1044.35	1051.39	92765	975.32	5942	44142	47.58
MAJESCO	EQ	13-Jul-2021	90.60	90.60	91.35	90.30	90.55	90.45	90.74	149215	135.40	2127	103155	69.13
MALUPAPER	EQ	13-Jul-2021	37.35	37.60	39.40	37.45	38.20	38.30	38.64	215494	83.26	2061	98408	45.67
MAN50ETF	EQ	13-Jul-2021	161.51	171.20	171.20	161.61	162.40	162.67	162.32	365	0.59	52	293	80.27
MANAKALUCO	BE	13-Jul-2021	18.50	18.90	18.90	18.10	18.50	18.30	18.36	33162	6.09	115	-	-
MANAKCOAT	EQ	13-Jul-2021	14.20	14.15	14.65	14.15	14.40	14.45	14.43	90188	13.01	429	22607	25.07
MANAKSIA	EQ	13-Jul-2021	68.20	69.50	69.50	67.40	67.80	68.00	68.17	90049	61.38	1724	52226	58.00
MANAKSTEEL	EQ	13-Jul-2021	24.55	25.20	27.00	24.25	27.00	27.00	26.01	546101	142.05	1472	375165	68.70
MANALIPETC	BE	13-Jul-2021	82.10	83.25	83.30	79.85	82.45	81.55	81.21	686307	557.34	3458	-	-
MANAPPURAM	EQ	13-Jul-2021	183.75	185.60	186.95	183.00	184.20	185.05	184.79	7626450	14093.02	47391	2691016	35.29
MANGALAM	EQ	13-Jul-2021	166.65	169.95	176.70	167.00	170.00	171.30	172.27	258697	445.65	5847	108541	41.96
MANGCHEFER	EQ	13-Jul-2021	82.15	82.55	84.50	82.10	83.10	83.30	83.26	298449	248.49	3385	123517	41.39
MANGLMCEM	EQ	13-Jul-2021	374.30	373.25	385.95	373.25	384.85	383.85	381.27	79541	303.27	3873	39015	49.05
MANINDS	EQ	13-Jul-2021	112.00	113.50	113.50	111.00	112.00	112.20	112.26	172594	193.75	3719	83091	48.14
MANINFRA	EQ	13-Jul-2021	61.00	62.40	62.40	59.75	59.90	60.55	61.07	1286095	785.43	6731	701230	54.52
MANUGRAPH	BE	13-Jul-2021	14.90	14.90	15.40	14.20	14.40	14.50	14.71	8739	1.29	65	-	-
MANXT50	EQ	13-Jul-2021	388.70	392.00	398.00	386.29	387.51	387.51	387.55	3897	15.10	59	2914	74.78
MARALOVER	EQ	13-Jul-2021	56.05	57.00	57.70	54.65	55.00	55.10	56.06	233076	130.67	2004	129978	55.77
MARATHON	EQ	13-Jul-2021	73.25	79.90	79.90	76.15	78.95	78.80	78.50	450649	353.76	4555	249361	55.33
MARICO	EQ	13-Jul-2021	531.65	533.00	539.40	528.30	532.00	531.35	534.20	2471182	13201.17	76762	1379573	55.83
MARINE	EQ	13-Jul-2021	57.70	58.35	59.35	56.60	57.00	57.00	57.93	1176503	681.61	5188	284872	24.21
MARKSANS	EQ	13-Jul-2021	88.00	88.85	89.30	86.65	87.00	87.00	87.81	2766659	2429.31	10059	1101667	39.82
MARSHALL	SM	13-Jul-2021	28.10	29.50	29.50	29.50	29.50	29.50	29.50	33000	9.74	11	33000	100.00
MARUTI	EQ	13-Jul-2021	7470.10	7520.00	7529.20	7404.00	7433.10	7430.35	7442.70	350032	26051.81	43258	160054	45.73
MASFIN	EQ	13-Jul-2021	878.85	895.00	899.95	882.00	893.50	891.05	892.06	41006	365.80	3899	16797	40.96
MASKINVEST	BE	13-Jul-2021	44.00	43.50	43.50	42.50	42.50	42.50	42.63	688	0.29	10	-	-
MASTEK	EQ	13-Jul-2021	2263.35	2300.00	2300.00	2225.00	2238.50	2234.55	2255.01	74366	1676.96	7303	41327	55.57
MATRIMONY	EQ	13-Jul-2021	1103.25	1117.70	1118.80	1075.55	1085.00	1086.65	1103.53	97544	1076.43	2414	88808	91.04
MAWANASUG	BE	13-Jul-2021	111.85	117.40	117.40	117.40	117.40	117.40	117.40	25039	29.40	168	-	-
MAXHEALTH	EQ	13-Jul-2021	275.35	277.75	278.20	267.15	270.85	270.20	270.53	994802	2691.19	22330	544108	54.70
MAXIND	EQ	13-Jul-2021	70.90	71.30	71.35	70.40	71.00	70.90	70.98	135492	96.17	770	100972	74.52
MAXVIL	EQ	13-Jul-2021	81.55	82.00	83.80	80.30	81.15	81.20	81.55	449598	366.67	7071	184099	40.95
MAYURUNIQ	EQ	13-Jul-2021	513.20	515.80	515.80	505.55	506.90	506.80	510.58	49025	250.31	2916	34726	70.83
MAZDA	EQ	13-Jul-2021	623.80	632.00	633.00	616.00	616.40	617.75	622.43	3829	23.83	477	2015	52.62
MAZDOCK	EQ	13-Jul-2021	247.30	248.00	250.00	246.35	247.00	247.45	247.99	442419	1097.16	6883	158310	35.78
MBAPL	EQ	13-Jul-2021	122.15	122.15	122.90	113.00	119.95	119.15	117.78	5658	6.66	221	3453	61.03
MBECL	BE	13-Jul-2021	10.30	10.75	10.80	10.20	10.80	10.75	10.71	157977	16.92	290	-	-
MBLINFRA	EQ	13-Jul-2021	23.45	23.60	24.60	23.00	24.25	24.25	24.10	244474	58.92	894	168093	68.76
MCDHOLDING	BE	13-Jul-2021	56.45	57.35	57.35	54.30	56.10	55.65	55.97	18238	10.21	183	-	-
MCDOWELL-N	EQ	13-Jul-2021	660.25	663.00	663.00	649.35	652.00	651.30	652.85	838252	5472.54	24346	437269	52.16
MCL	EQ	13-Jul-2021	72.60	69.00	86.00	69.00	75.80	75.55	78.72	1105996	870.68	12764	370277	33.48
MCLEODRUSS	BE	13-Jul-2021	33.65	33.00	35.30	33.00	34.65	34.95	34.65	631681	218.86	809	-	-
MCX	EQ	13-Jul-2021	1482.90	1490.00	1615.00	1483.00	1602.80	1600.10	1572.58	1882151	29598.36	84792	474700	25.22
MEGASOFT	BE	13-Jul-2021	14.30	14.55	14.80	13.75	13.90	13.95	13.95	175739	24.51	581	-	-
MELSTAR	BZ	13-Jul-2021	3.50	3.50	3.65	3.40	3.60	3.60	3.50	4499	0.16	32	-	-
MENONBE	EQ	13-Jul-2021	77.95	84.50	85.45	81.00	81.95	81.75	83.10	570026	473.69	7471	229269	40.22
MEP	EQ	13-Jul-2021	24.75	25.90	27.20	25.60	27.20	27.20	26.79	1686025	451.73	4587	1273672	75.54
MERCATOR	BE	13-Jul-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	287782	7.19	123	-	-
METALFORGE	BZ	13-Jul-2021	7.35	7.50	7.50	7.05	7.25	7.25	7.30	4318	0.32	47	-	-
METROPOLIS	EQ	13-Jul-2021	2878.35	2880.00	2897.95	2805.00	2807.25	2809.75	2835.25	242246	6868.29	23216	77124	31.84
MFSL	EQ	13-Jul-2021	1071.90	1072.00	1083.00	1055.15	1080.00	1078.85	1068.70	805173	8604.88	30512	449770	55.86
MGEL	EQ	13-Jul-2021	57.40	58.85	58.90	57.00	57.15	57.25	57.78	15134	8.74	329	10113	66.82
MGL	EQ	13-Jul-2021	1179.85	1180.00	1189.80	1179.00	1184.75	1186.30	1185.81	372809	4420.79	10434	203374	54.55
MHHL	SM	13-Jul-2021	28.30	29.90	30.50	29.35	29.35	29.35	30.15	69000	20.80	23	51000	73.91
MHRIL	EQ	13-Jul-2021	296.60	299.35	337.00	298.80	331.40	327.70	317.76	4808067	15278.24	56917	1021853	21.25
MIDHANI	EQ	13-Jul-2021	198.45	200.00	201.40	198.15	198.95	198.85	199.59	247424	493.82	3939	127956	51.72
MINDACORP	EQ	13-Jul-2021	126.30	128.60	138.00	127.20	137.35	137.00	135.11	3599304	4863.12	30329	821323	22.82
MINDAIND	EQ	13-Jul-2021	678.45	680.90	715.00	680.90	700.00	700.20	702.87	1354110	9517.67	49280	525806	38.83
MINDSPACE	RR	13-Jul-2021	282.07	283.50	284.49	281.35	282.00	281.87	282.08	499400	1408.71	894	466200	93.35
MINDTECK	EQ	13-Jul-2021	76.35	80.15	80.15	76.05	79.90	79.70	78.70	112368	88.44	1799	68843	61.27
MINDTREE	EQ	13-Jul-2021	2497.10	2505.00	2508.65	2457.55	2504.95	2495.70	2483.19	622640	15461.31	38263	119523	19.20
MIRCELECTR	EQ	13-Jul-2021	24.80	25.45	25.50	23.65	23.80	23.80	24.33	1708244	415.59	3532	1217824	71.29
MIRZAINT	EQ	13-Jul-2021	54.50	55.00	55.90	54.40	54.80	54.60	54.93	533345	292.97	3030	228201	42.79
MITTAL	EQ	13-Jul-2021	11.90	12.00	12.10	11.80	11.90	11.85	11.98	65345	7.83	320	48858	74.77
MMFL	EQ	13-Jul-2021	775.60	775.00	780.95	761.00	761.50	766.90	772.84	8419	65.07	876	5345	63.49
MMP	EQ	13-Jul-2021	118.55	118.05	129.95	118.05	129.00	128.25	126.64	413275	523.39	5159	156743	37.93
MMTC	EQ	13-Jul-2021	53.65	54.10	54.45	53.35	53.45	53.65	53.91	2190674	1181.06	6789	582163	26.57
MODIRUBBER	BE	13-Jul-2021	72.70	72.90	73.30	72.00	72.10	72.40	72.34	1652	1.20	40	-	-
MODISNME	EQ	13-Jul-2021	93.00	94.70	95.00	88.30	89.50	89.70	91.80	276620	253.94	5440	165708	59.90
MOGSEC	EQ	13-Jul-2021	48.18	48.22	48.25	47.98	48.20	48.24	48.22	15629	7.54	38	11904	76.17
MOHITIND	BE	13-Jul-2021	17.15	16.65	17.05	16.30	16.30	16.30	16.42	19406	3.19	82	-	-
MOHOTAIND	EQ	13-Jul-2021	11.05	11.05	11.40	10.50	10.50	10.50	10.67	261447	27.89	647	131440	50.27
MOIL	EQ	13-Jul-2021	190.25	191.50	193.80	189.50	190.00	189.90	191.21	468593	895.97	7666	202619	43.24
MOKSH	EQ	13-Jul-2021	120.35	122.00	122.00	118.10	120.80	120.40	119.89	297622	356.81	580	274378	92.19
MOLDTECH	EQ	13-Jul-2021	101.45	103.20	103.20	98.00	98.90	98.75	99.75	148613	148.25	2511	91735	61.73
MOLDTEKPP	E1	13-Jul-2021	394.60	395.00	415.00	370.00	381.00	381.90	392.34	1345	5.28	175	590	43.87
MOLDTKPAC	EQ	13-Jul-2021	515.90	519.95	523.70	514.40	520.10	520.20	520.07	56649	294.61	3571	41792	73.77
MOLDTKPAC	W1	13-Jul-2021	326.50	391.80	391.80	315.25	366.00	366.00	340.47	298	1.01	13	227	76.17
MOM100	EQ	13-Jul-2021	28.94	29.13	29.45	28.80	29.00	29.11	28.99	157685	45.72	1478	122675	77.80
MOM50	EQ	13-Jul-2021	155.26	158.85	158.85	155.30	157.00	156.97	156.10	995	1.55	51	633	63.62
MON100	EQ	13-Jul-2021	109.26	110.40	110.40	109.36	109.60	109.61	109.60	731680	801.90	30886	602262	82.31
MONTECARLO	EQ	13-Jul-2021	354.55	359.00	368.00	357.00	358.95	360.75	361.95	147808	534.98	4237	65863	44.56
MORARJEE	EQ	13-Jul-2021	19.80	20.75	20.75	20.50	20.75	20.75	20.71	42136	8.73	133	33580	79.69
MOREPENLAB	EQ	13-Jul-2021	71.40	72.00	72.40	69.60	70.00	69.85	70.69	2590636	1831.30	13318	1496097	57.75
MOTHERSUMI	EQ	13-Jul-2021	238.55	240.45	245.80	238.10	244.00	244.50	241.82	7210140	17435.27	57840	3355044	46.53
MOTILALOFS	EQ	13-Jul-2021	1015.70	1029.00	1031.00	1000.00	1019.00	1018.05	1016.03	835381	8487.71	30228	217622	26.05
MOTOGENFIN	EQ	13-Jul-2021	21.70	21.70	22.75	21.70	22.60	22.70	22.61	32082	7.25	278	20195	62.95
MPHASIS	EQ	13-Jul-2021	2215.10	2228.00	2241.00	2165.10	2189.00	2190.95	2191.54	405618	8889.27	28250	149855	36.94
MPSLTD	EQ	13-Jul-2021	658.55	665.00	666.30	635.20	643.00	642.70	650.85	27904	181.61	2903	15003	53.77
MPTODAY	SM	13-Jul-2021	25.50	26.00	26.75	26.00	26.75	26.75	26.54	24000	6.37	11	18000	75.00
MRF	EQ	13-Jul-2021	80187.10	80439.95	83450.00	80001.10	83300.00	83115.80	82542.25	35724	29487.39	20245	10118	28.32
MRO-TEK	EQ	13-Jul-2021	32.90	34.50	34.50	32.65	33.00	32.95	33.04	2171	0.72	45	1649	75.96
MRPL	EQ	13-Jul-2021	48.90	49.10	49.70	48.70	48.85	48.85	49.10	2093218	1027.85	7658	999287	47.74
MSPL	BE	13-Jul-2021	11.50	11.90	11.90	11.00	11.15	11.25	11.38	512496	58.32	642	-	-
MSTCLTD	EQ	13-Jul-2021	308.90	310.65	314.15	305.00	306.90	306.00	308.56	330503	1019.81	8266	178989	54.16
MTARTECH	EQ	13-Jul-2021	1363.50	1375.00	1376.80	1340.60	1350.00	1355.80	1353.40	137180	1856.59	10660	48213	35.15
MTEDUCARE	BE	13-Jul-2021	9.90	9.90	10.25	9.90	9.95	9.90	9.99	44373	4.43	180	-	-
MTNL	EQ	13-Jul-2021	21.20	21.30	21.45	20.75	20.95	20.80	21.03	1360366	286.04	4381	844289	62.06
MUKANDLTD	BE	13-Jul-2021	131.40	134.00	134.00	130.00	132.00	130.30	131.32	47456	62.32	231	-	-
MUKANDLTD	P1	13-Jul-2021	5.60	5.60	5.60	5.60	5.60	5.60	5.60	263	0.01	2	263	100.00
MUKTAARTS	EQ	13-Jul-2021	37.85	37.85	38.20	37.40	37.50	37.65	37.76	9544	3.60	138	5942	62.26
MUNJALAU	EQ	13-Jul-2021	65.60	66.65	68.50	65.25	67.15	67.15	67.02	613958	411.49	8065	232240	37.83
MUNJALSHOW	EQ	13-Jul-2021	144.30	145.15	145.80	142.95	145.25	144.65	144.67	100502	145.40	2183	42882	42.67
MURUDCERA	EQ	13-Jul-2021	29.85	30.60	33.45	29.90	32.20	32.20	32.18	1740634	560.11	8003	739304	42.47
MUTHOOTCAP	EQ	13-Jul-2021	415.60	421.00	422.65	415.95	416.50	418.20	419.38	32045	134.39	2393	17356	54.16
MUTHOOTFIN	EQ	13-Jul-2021	1558.40	1565.00	1579.50	1556.25	1556.35	1558.75	1566.64	596313	9342.05	20836	178452	29.93
NABARD	N2	13-Jul-2021	1242.23	1240.00	1242.00	1239.65	1242.00	1241.09	1240.46	2026	25.13	15	1526	75.32
NACLIND	EQ	13-Jul-2021	82.35	87.00	87.00	80.50	80.95	80.85	83.56	447787	374.17	4016	300013	67.00
NAGAFERT	EQ	13-Jul-2021	18.60	19.50	19.50	18.00	18.60	18.70	19.17	16849383	3230.51	13142	8088743	48.01
NAGREEKEXP	EQ	13-Jul-2021	30.60	31.80	32.10	30.85	31.90	31.40	31.73	46863	14.87	320	26569	56.70
NAHARCAP	EQ	13-Jul-2021	211.05	214.00	215.00	210.40	211.05	211.20	211.98	34986	74.16	913	23223	66.38
NAHARINDUS	EQ	13-Jul-2021	95.40	96.50	98.50	95.15	97.00	97.20	97.37	121893	118.69	1256	84936	69.68
NAHARPOLY	EQ	13-Jul-2021	178.25	179.90	188.50	179.85	181.50	181.75	182.32	162071	295.48	7950	46575	28.74
NAHARSPING	EQ	13-Jul-2021	277.70	288.55	291.55	285.00	291.55	291.55	290.57	179925	522.81	2409	136480	75.85
NAM-INDIA	EQ	13-Jul-2021	380.60	382.70	383.70	377.35	380.10	380.15	380.74	483270	1839.99	7274	206608	42.75
NANDANI	SM	13-Jul-2021	39.00	37.10	37.10	37.05	37.05	37.05	37.08	10000	3.71	2	5000	50.00
NARMADA	SM	13-Jul-2021	13.60	13.60	13.60	13.60	13.60	13.60	13.60	14400	1.96	2	14400	100.00
NATCOPHARM	EQ	13-Jul-2021	1080.70	1085.00	1091.85	1074.05	1088.00	1084.10	1084.05	394244	4273.79	24467	270345	68.57
NATHBIOGEN	EQ	13-Jul-2021	376.00	380.20	402.00	375.30	378.00	376.70	383.54	208105	798.17	6730	97647	46.92
NATIONALUM	EQ	13-Jul-2021	84.35	85.25	85.75	84.60	85.20	85.30	85.14	16865818	14360.36	38157	7993969	47.40
NATNLSTEEL	BE	13-Jul-2021	4.00	3.80	3.80	3.80	3.80	3.80	3.80	6127	0.23	13	-	-
NAUKRI	EQ	13-Jul-2021	5400.15	5430.00	5430.00	5132.30	5159.85	5156.95	5195.98	1159753	60260.52	109238	275645	23.77
NAVINFLUOR	EQ	13-Jul-2021	3862.65	3881.00	3895.00	3780.00	3832.70	3823.25	3835.29	110892	4253.03	10716	21067	19.00
NAVKARCORP	EQ	13-Jul-2021	45.95	46.15	50.90	44.60	50.75	50.30	48.78	11424186	5572.56	36524	3517479	30.79
NAVNETEDUL	EQ	13-Jul-2021	98.10	99.70	99.70	97.75	97.95	97.95	98.09	142621	139.90	3282	81570	57.19
NAZARA	EQ	13-Jul-2021	1828.35	1844.70	1845.85	1800.00	1803.00	1806.30	1820.86	164725	2999.41	12518	67081	40.72
NBCC	EQ	13-Jul-2021	54.55	55.20	55.50	54.10	54.35	54.45	54.85	8832425	4844.94	24674	3192137	36.14
NBIFIN	EQ	13-Jul-2021	2262.75	2256.00	2286.90	2256.00	2277.00	2272.30	2274.77	312	7.10	69	249	79.81
NBVENTURES	EQ	13-Jul-2021	119.35	120.95	121.65	117.50	117.90	118.40	119.45	535323	639.44	8065	281403	52.57
NCC	EQ	13-Jul-2021	96.70	97.70	97.95	94.05	94.60	95.15	95.98	5031776	4829.40	25414	2531431	50.31
NCLIND	EQ	13-Jul-2021	229.45	231.40	234.95	231.10	233.05	233.20	233.63	282964	661.08	5701	184786	65.30
NCPSESDL24	EQ	13-Jul-2021	104.75	104.78	104.78	104.50	104.72	104.72	104.54	10083	10.54	29	9783	97.02
NDGL	EQ	13-Jul-2021	1686.90	1734.40	1734.45	1684.00	1714.00	1697.45	1709.28	637	10.89	138	337	52.90
NDL	BE	13-Jul-2021	52.80	55.40	55.40	54.25	55.40	55.40	55.32	71515	39.56	396	-	-
NDRAUTO	EQ	13-Jul-2021	363.65	365.25	366.90	355.00	356.00	357.40	362.07	25657	92.90	847	6754	26.32
NDTV	EQ	13-Jul-2021	77.25	77.25	80.50	75.20	76.50	75.75	77.27	92163	71.21	1247	55770	60.51
NECCLTD	EQ	13-Jul-2021	14.70	14.90	15.10	14.70	14.85	14.70	14.89	103109	15.35	513	54357	52.72
NECLIFE	EQ	13-Jul-2021	43.95	45.40	45.40	43.80	44.15	44.20	44.56	1122823	500.27	4594	638691	56.88
NELCAST	EQ	13-Jul-2021	80.20	81.00	85.60	80.45	84.10	83.80	84.52	2591972	2190.61	16016	1131607	43.66
NELCO	EQ	13-Jul-2021	386.00	388.40	396.50	380.00	383.50	384.30	387.03	302952	1172.53	10454	95776	31.61
NEOGEN	EQ	13-Jul-2021	879.15	889.85	929.00	880.10	910.00	912.25	911.44	138145	1259.11	11644	66463	48.11
NESCO	EQ	13-Jul-2021	645.55	652.05	665.00	645.25	648.00	649.40	656.90	254354	1670.86	10024	73665	28.96
NESTLEIND	EQ	13-Jul-2021	17641.40	17730.00	17733.00	17601.10	17672.00	17691.90	17694.47	25004	4424.32	7687	15442	61.76
NETF	EQ	13-Jul-2021	194.42	193.96	193.96	193.96	193.96	193.96	193.96	166	0.32	33	161	96.99
NETFCONSUM	EQ	13-Jul-2021	69.40	74.75	74.75	68.10	69.25	69.10	69.06	4132	2.85	188	3139	75.97
NETFDIVOPP	EQ	13-Jul-2021	40.36	40.48	40.50	39.33	40.40	40.36	40.12	4822	1.93	55	4740	98.30
NETFGILT5Y	EQ	13-Jul-2021	48.21	48.25	48.25	48.19	48.19	48.19	48.20	275	0.13	3	275	100.00
NETFIT	EQ	13-Jul-2021	28.94	29.00	29.14	28.81	28.92	28.88	28.91	275197	79.56	2438	210454	76.47
NETFLTGILT	EQ	13-Jul-2021	22.41	22.41	22.46	22.38	22.41	22.41	22.41	6078	1.36	56	6026	99.14
NETFMID150	EQ	13-Jul-2021	104.55	106.65	106.65	104.37	105.00	105.04	104.94	143896	151.00	947	126519	87.92
NETFNIF100	EQ	13-Jul-2021	163.98	164.70	169.62	163.00	164.30	164.63	166.19	3914	6.50	167	3482	88.96
NETFNV20	EQ	13-Jul-2021	87.04	88.00	88.00	86.53	86.53	86.60	86.89	1800	1.56	80	1201	66.72
NETFPHARMA	EQ	13-Jul-2021	14.42	14.32	14.59	14.20	14.51	14.50	14.50	202588	29.37	445	152396	75.22
NETFSDL26	EQ	13-Jul-2021	103.61	103.61	103.61	103.56	103.61	103.61	103.57	32	0.03	5	26	81.25
NETWORK18	EQ	13-Jul-2021	52.80	53.35	53.40	50.80	51.40	51.25	52.19	1571693	820.21	5328	791367	50.35
NEULANDLAB	BE	13-Jul-2021	2240.90	2251.00	2265.00	2190.00	2260.00	2260.75	2240.78	20160	451.74	1348	-	-
NEWGEN	BE	13-Jul-2021	697.50	698.80	704.95	675.00	684.00	682.20	682.05	132390	902.96	8574	-	-
NEXTMEDIA	EQ	13-Jul-2021	5.80	5.85	6.05	5.80	5.85	5.90	5.96	25595	1.53	92	21937	85.71
NFL	EQ	13-Jul-2021	63.30	63.95	64.65	62.75	63.00	63.00	63.47	1828392	1160.53	7619	695352	38.03
NH	EQ	13-Jul-2021	504.50	507.00	532.20	504.65	521.00	522.95	518.45	1242952	6444.12	23221	587281	47.25
NHAI	N1	13-Jul-2021	1084.00	1084.00	1088.90	1084.00	1085.00	1085.00	1086.90	884	9.61	15	700	79.19
NHAI	N2	13-Jul-2021	1250.30	1253.90	1253.90	1249.00	1250.01	1250.01	1250.83	2281	28.53	20	2281	100.00
NHAI	N4	13-Jul-2021	1151.00	1126.22	1126.22	1126.22	1126.22	1126.22	1126.22	2	0.02	2	2	100.00
NHAI	N5	13-Jul-2021	1395.00	1280.10	1280.10	1280.10	1280.10	1280.10	1280.10	50	0.64	2	50	100.00
NHAI	N6	13-Jul-2021	1280.55	1288.00	1288.00	1281.10	1284.00	1284.00	1282.36	393	5.04	37	392	99.75
NHAI	N8	13-Jul-2021	1132.92	1116.00	1128.00	1116.00	1120.11	1120.11	1120.28	22	0.25	3	21	95.45
NHAI	NA	13-Jul-2021	1240.24	1239.05	1240.00	1239.01	1240.00	1240.00	1239.11	1100	13.63	3	1000	90.91
NHAI	NE	13-Jul-2021	1268.00	1270.01	1275.00	1265.00	1275.00	1275.00	1270.70	994	12.63	17	828	83.30
NHBTF2014	N6	13-Jul-2021	7191.00	7191.00	7205.00	7190.00	7205.00	7205.00	7195.72	555	39.94	17	485	87.39
NHBTF2023	N7	13-Jul-2021	7119.00	7101.00	7101.00	7101.00	7101.00	7101.00	7101.00	69	4.90	2	69	100.00
NHPC	EQ	13-Jul-2021	26.00	26.20	26.20	26.00	26.05	26.10	26.12	2470157	645.21	6858	1251979	50.68
NIACL	EQ	13-Jul-2021	166.30	168.30	171.90	164.50	167.40	167.15	168.08	687520	1155.59	11925	240133	34.93
NIBL	BE	13-Jul-2021	19.10	19.70	19.70	18.15	18.90	18.65	18.51	16409	3.04	100	-	-
NIFTYBEES	EQ	13-Jul-2021	169.04	172.85	172.85	169.25	170.23	170.17	169.89	607828	1032.64	12599	373188	61.40
NIITLTD	EQ	13-Jul-2021	290.75	293.10	293.35	287.25	288.80	288.45	290.34	408687	1186.60	11712	141948	34.73
NILAINFRA	EQ	13-Jul-2021	6.75	6.80	6.90	6.45	6.60	6.55	6.58	835442	55.00	984	654193	78.31
NILASPACES	BE	13-Jul-2021	2.25	2.30	2.30	2.15	2.25	2.25	2.24	366585	8.23	371	-	-
NILKAMAL	EQ	13-Jul-2021	2345.75	2354.40	2541.55	2340.00	2490.00	2464.10	2468.58	125320	3093.63	14723	35958	28.69
NIPPOBATRY	EQ	13-Jul-2021	979.05	985.05	1022.00	983.45	999.45	999.05	1001.66	7810	78.23	526	5228	66.94
NIRAJ	EQ	13-Jul-2021	47.45	49.30	52.10	47.70	50.00	50.05	50.73	181699	92.18	1793	103792	57.12
NITCO	EQ	13-Jul-2021	27.20	28.20	28.35	27.25	27.85	27.90	27.90	164652	45.94	891	74401	45.19
NITINFIRE	BZ	13-Jul-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	43677	0.79	22	-	-
NITINSPIN	EQ	13-Jul-2021	155.85	157.30	160.00	153.55	156.80	156.55	156.70	562935	882.10	8668	301431	53.55
NITIRAJ	EQ	13-Jul-2021	50.80	52.95	53.30	49.05	52.00	51.95	52.20	2803	1.46	130	1783	63.61
NKIND	BE	13-Jul-2021	30.75	31.90	31.90	29.50	30.35	30.35	30.40	900	0.27	11	-	-
NLCINDIA	EQ	13-Jul-2021	60.85	61.30	61.45	60.40	60.80	60.70	60.94	1964331	1197.03	10897	776726	39.54
NMDC	EQ	13-Jul-2021	165.65	167.00	174.70	165.70	174.30	171.80	170.67	36047460	61520.79	79595	18529477	51.40
NOCIL	EQ	13-Jul-2021	253.35	255.85	269.00	255.00	267.20	266.70	262.80	4962486	13041.59	50341	1261809	25.43
NOIDATOLL	EQ	13-Jul-2021	6.70	6.85	6.85	6.40	6.45	6.45	6.53	269714	17.62	283	170609	63.26
NOVARTIND	EQ	13-Jul-2021	1009.30	1011.00	1026.15	980.35	988.00	989.65	1005.90	52759	530.70	3440	28044	53.15
NPBET	EQ	13-Jul-2021	189.63	187.20	189.30	186.21	186.82	187.29	187.11	318	0.60	20	91	28.62
NRAIL	EQ	13-Jul-2021	245.40	246.70	256.00	243.55	248.50	249.40	250.68	43096	108.03	2336	22854	53.03
NRBBEARING	EQ	13-Jul-2021	145.30	146.75	148.05	141.75	144.00	143.05	144.17	327756	472.52	5367	167905	51.23
NSIL	EQ	13-Jul-2021	1768.00	1804.95	1805.00	1751.10	1756.10	1767.30	1773.02	299	5.30	104	220	73.58
NTL	BE	13-Jul-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	28678	0.40	25	-	-
NTPC	EQ	13-Jul-2021	117.85	118.15	122.00	118.10	119.75	119.90	120.63	30663035	36988.43	106854	9830850	32.06
NTPC	N3	13-Jul-2021	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	1	0.01	1	1	100.00
NTPC	N6	13-Jul-2021	1440.00	1440.00	1445.00	1440.00	1445.00	1445.00	1444.04	52	0.75	5	52	100.00
NTPC	N7	13-Jul-2021	13.86	13.73	13.89	13.73	13.82	13.82	13.84	50459	6.98	152	45675	90.52
NTPC	NB	13-Jul-2021	1155.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	143	1.66	3	143	100.00
NTPC	ND	13-Jul-2021	1345.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	11	0.15	3	11	100.00
NUCLEUS	EQ	13-Jul-2021	691.45	699.00	704.40	685.20	688.10	689.25	696.33	133804	931.72	6475	34107	25.49
NURECA	EQ	13-Jul-2021	1640.85	1654.60	1655.45	1607.60	1619.90	1614.25	1626.99	9062	147.44	1204	6385	70.46
NXTDIGITAL	EQ	13-Jul-2021	478.50	495.00	495.00	475.10	483.00	484.00	482.91	2237	10.80	199	1713	76.58
OAL	EQ	13-Jul-2021	896.00	912.00	915.00	889.05	900.00	900.75	906.05	19165	173.64	1769	10642	55.53
OBEROIRLTY	EQ	13-Jul-2021	693.70	706.10	714.30	696.00	697.00	700.50	703.85	675613	4755.32	20959	168722	24.97
OCCL	EQ	13-Jul-2021	1025.15	1039.00	1045.00	1021.00	1039.00	1039.85	1037.02	21516	223.12	2223	12602	58.57
OFSS	EQ	13-Jul-2021	3900.80	3923.95	4074.85	3905.60	4005.10	4010.80	4019.18	403314	16209.93	37512	126077	31.26
OIL	EQ	13-Jul-2021	169.10	169.40	171.00	167.35	169.65	169.05	169.41	812376	1376.23	11651	383050	47.15
OILCOUNTUB	BE	13-Jul-2021	8.15	8.00	8.00	7.75	7.75	7.75	7.77	16491	1.28	89	-	-
OLECTRA	BE	13-Jul-2021	244.30	249.00	249.00	240.10	243.00	242.45	242.66	144599	350.88	2035	-	-
OMAXAUTO	EQ	13-Jul-2021	66.20	66.30	72.65	65.20	70.20	70.85	70.45	780148	549.60	7523	321409	41.20
OMAXE	EQ	13-Jul-2021	90.70	91.50	94.70	90.10	90.10	91.55	92.72	159667	148.04	2706	74014	46.36
OMINFRAL	EQ	13-Jul-2021	30.85	30.45	36.40	30.45	36.00	36.10	34.82	2047639	712.98	8655	957799	46.78
OMKARCHEM	EQ	13-Jul-2021	8.45	8.85	8.85	8.85	8.85	8.85	8.85	4258	0.38	6	4258	100.00
ONEPOINT	BE	13-Jul-2021	45.85	45.75	48.10	43.60	48.05	47.70	45.31	269361	122.06	834	-	-
ONGC	EQ	13-Jul-2021	118.55	119.00	120.80	118.60	120.70	120.40	119.82	8580799	10281.52	47853	3601508	41.97
ONMOBILE	EQ	13-Jul-2021	148.95	150.30	154.40	147.50	148.45	148.30	150.25	1278028	1920.20	15434	590001	46.16
ONWARDTEC	BE	13-Jul-2021	230.10	232.00	232.00	219.30	224.00	222.75	226.36	29498	66.77	363	-	-
OPTIEMUS	BE	13-Jul-2021	176.50	178.50	179.70	167.70	173.10	173.20	172.55	88894	153.39	817	-	-
OPTOCIRCUI	BE	13-Jul-2021	4.70	4.80	4.80	4.60	4.70	4.65	4.67	284308	13.29	354	-	-
ORBTEXP	EQ	13-Jul-2021	73.45	74.00	74.95	72.85	73.95	74.30	74.37	47816	35.56	787	32952	68.91
ORCHPHARMA	BE	13-Jul-2021	606.30	576.00	576.00	576.00	576.00	576.00	576.00	3354	19.32	231	-	-
ORICONENT	EQ	13-Jul-2021	32.15	32.60	32.60	31.20	31.45	31.40	31.58	132301	41.79	776	90566	68.45
ORIENTABRA	EQ	13-Jul-2021	33.30	33.30	33.95	32.30	32.80	32.65	32.82	308066	101.12	2529	135488	43.98
ORIENTALTL	EQ	13-Jul-2021	11.50	11.70	11.70	11.30	11.30	11.35	11.42	70626	8.07	273	49708	70.38
ORIENTBELL	EQ	13-Jul-2021	319.40	326.75	340.00	319.00	333.00	329.80	333.83	30151	100.65	1144	17745	58.85
ORIENTCEM	EQ	13-Jul-2021	146.75	148.90	152.45	146.75	147.05	147.20	149.67	1272798	1904.93	12284	663679	52.14
ORIENTELEC	EQ	13-Jul-2021	309.70	312.55	315.50	310.00	312.00	311.85	312.41	254221	794.22	5730	162036	63.74
ORIENTHOT	EQ	13-Jul-2021	38.00	38.80	38.80	37.60	38.10	37.90	38.05	147795	56.24	1187	85719	58.00
ORIENTLTD	EQ	13-Jul-2021	81.50	82.70	83.50	80.60	82.30	83.10	82.39	32285	26.60	493	22239	68.88
ORIENTPPR	EQ	13-Jul-2021	30.65	30.95	31.60	30.70	30.85	30.75	31.11	1650742	513.58	3966	476135	28.84
ORIENTREF	EQ	13-Jul-2021	335.55	339.85	339.85	330.30	332.00	331.75	334.42	70654	236.28	3406	37603	53.22
ORISSAMINE	EQ	13-Jul-2021	3293.40	3302.00	3334.10	3200.00	3238.00	3230.95	3265.48	17047	556.67	3327	11373	66.72
ORTEL	BZ	13-Jul-2021	1.05	1.00	1.00	1.00	1.00	1.00	1.00	1721	0.02	9	-	-
ORTINLAB	EQ	13-Jul-2021	36.85	37.15	37.40	36.00	36.00	36.40	36.67	87264	32.00	849	54062	61.95
OSIAHYPER	SM	13-Jul-2021	203.00	203.00	203.00	203.00	203.00	203.00	203.00	400	0.81	1	400	100.00
OSWALAGRO	EQ	13-Jul-2021	17.60	17.75	18.45	17.05	18.45	18.45	18.19	375320	68.28	948	335228	89.32
OSWALSEEDS	SM	13-Jul-2021	45.20	45.35	45.45	42.95	42.95	42.95	44.79	16000	7.17	4	4000	25.00
PAEL	BZ	13-Jul-2021	7.50	7.40	7.80	7.15	7.15	7.35	7.29	11338	0.83	68	-	-
PAGEIND	EQ	13-Jul-2021	33203.25	33300.00	33385.00	32650.05	32827.05	32909.05	32967.99	37173	12255.19	15972	11050	29.73
PAISALO	EQ	13-Jul-2021	691.10	703.00	710.00	668.95	670.00	675.60	682.78	134513	918.43	8650	68954	51.26
PALASHSECU	BE	13-Jul-2021	77.10	77.00	77.00	73.50	77.00	77.00	76.24	3064	2.34	31	-	-
PALREDTEC	EQ	13-Jul-2021	119.10	122.95	122.95	113.15	116.05	115.55	116.39	27350	31.83	777	17521	64.06
PANACEABIO	EQ	13-Jul-2021	374.80	377.00	379.70	371.75	373.10	373.10	374.40	94488	353.76	3529	46382	49.09
PANACHE	EQ	13-Jul-2021	82.10	83.50	85.15	82.00	83.90	83.15	83.63	76989	64.38	1014	47624	61.86
PANAMAPET	EQ	13-Jul-2021	254.85	254.85	272.00	254.80	266.00	265.70	265.28	685841	1819.40	18274	257576	37.56
PAR	SM	13-Jul-2021	109.00	110.85	114.45	110.85	114.45	114.45	113.94	34000	38.74	17	28000	82.35
PARACABLES	EQ	13-Jul-2021	20.10	20.50	23.55	20.35	22.45	22.45	22.31	8004585	1785.57	20524	3676540	45.93
PARAGMILK	EQ	13-Jul-2021	136.15	137.30	138.55	136.10	136.85	136.50	137.15	293375	402.36	3307	142144	48.45
PARSVNATH	EQ	13-Jul-2021	12.75	12.75	13.35	12.75	13.35	13.35	13.33	6562503	874.47	1383	6009758	91.58
PARTYCRUS	SM	13-Jul-2021	19.50	19.00	19.45	19.00	19.45	19.45	19.15	6000	1.15	3	6000	100.00
PATELENG	EQ	13-Jul-2021	18.90	19.05	19.75	18.85	18.90	19.00	19.36	3659616	708.37	5336	1526194	41.70
PATINTLOG	EQ	13-Jul-2021	26.00	26.20	27.20	25.40	25.45	25.55	26.33	348927	91.88	1506	220237	63.12
PATSPINLTD	BE	13-Jul-2021	7.35	7.35	7.70	7.35	7.65	7.65	7.59	16317	1.24	81	-	-
PBAINFRA	EQ	13-Jul-2021	15.30	15.85	16.05	15.50	16.05	16.05	16.00	41323	6.61	149	35961	87.02
PCJEWELLER	EQ	13-Jul-2021	26.80	27.10	27.35	26.75	26.95	26.95	26.98	1622701	437.88	3455	893354	55.05
PDMJEPAPER	EQ	13-Jul-2021	43.60	43.75	44.90	43.15	43.90	43.60	43.87	294241	129.09	2878	138770	47.16
PDSMFL	EQ	13-Jul-2021	1048.75	1080.00	1082.00	1035.20	1040.00	1043.40	1058.88	8137	86.16	624	5884	72.31
PEARLPOLY	EQ	13-Jul-2021	17.80	18.40	18.40	17.50	17.75	17.85	17.70	29729	5.26	203	21752	73.17
PEL	EQ	13-Jul-2021	2308.50	2319.00	2333.95	2313.30	2320.00	2321.55	2320.49	417285	9683.06	14183	115081	27.58
PENIND	EQ	13-Jul-2021	32.00	32.15	36.65	31.60	35.55	35.35	34.71	8483295	2944.33	19781	3000816	35.37
PENINLAND	BE	13-Jul-2021	13.00	13.10	13.65	13.10	13.65	13.65	13.59	216512	29.43	232	-	-
PERFECT	SM	13-Jul-2021	8.85	8.45	8.45	8.45	8.45	8.45	8.45	6000	0.51	1	6000	100.00
PERSISTENT	EQ	13-Jul-2021	2774.15	2780.00	2794.45	2725.05	2751.00	2755.15	2751.93	166787	4589.86	14667	111703	66.97
PETRONET	EQ	13-Jul-2021	223.05	224.00	224.45	222.50	223.15	222.95	223.03	1926327	4296.21	30255	1339449	69.53
PFC	EQ	13-Jul-2021	123.50	123.90	124.60	123.50	124.20	124.25	124.13	2854050	3542.84	14636	1375356	48.19
PFC	N2	13-Jul-2021	1180.00	1183.60	1183.60	1183.60	1183.60	1183.60	1183.60	100	1.18	1	100	100.00
PFC	N3	13-Jul-2021	1329.91	1330.00	1330.00	1322.41	1322.41	1326.20	1328.92	28	0.37	3	28	100.00
PFC	N8	13-Jul-2021	1438.32	1441.99	1441.99	1430.50	1440.00	1433.11	1433.14	402	5.76	6	400	99.50
PFIZER	EQ	13-Jul-2021	5751.45	5774.95	5774.95	5689.10	5736.00	5739.90	5733.81	31913	1829.83	4948	17164	53.78
PFOCUS	BE	13-Jul-2021	56.10	57.40	57.40	55.65	56.05	56.05	56.18	12283	6.90	77	-	-
PFS	EQ	13-Jul-2021	19.95	20.10	20.20	19.85	19.90	20.00	20.01	843373	168.77	1661	492297	58.37
PGEL	EQ	13-Jul-2021	415.85	418.00	424.90	401.05	404.00	405.55	411.03	25556	105.04	920	18754	73.38
PGHH	EQ	13-Jul-2021	13170.85	13170.00	13218.05	12984.00	13000.00	13017.45	13071.73	5087	664.96	2346	3450	67.82
PGHL	EQ	13-Jul-2021	5710.45	5755.10	5760.00	5725.00	5740.00	5734.45	5739.29	5281	303.09	1173	4025	76.22
PGIL	EQ	13-Jul-2021	237.05	239.50	284.45	237.10	284.45	277.05	264.51	193122	510.83	7866	68596	35.52
PGINVIT	IV	13-Jul-2021	112.99	112.99	113.99	112.99	113.50	113.49	113.57	1048900	1191.24	1987	1017800	97.03
PHILIPCARB	EQ	13-Jul-2021	239.60	241.00	250.50	240.15	243.15	243.40	246.24	4791252	11797.96	44513	1208811	25.23
PHOENIXLTD	EQ	13-Jul-2021	861.90	870.00	882.85	860.55	868.00	867.35	869.61	340016	2956.81	21571	256802	75.53
PIDILITIND	EQ	13-Jul-2021	2268.85	2285.00	2285.00	2237.00	2249.00	2248.50	2251.61	356876	8035.46	33583	234915	65.83
PIGL	SM	13-Jul-2021	57.05	55.00	55.00	55.00	55.00	55.00	55.00	28000	15.40	3	28000	100.00
PIIND	EQ	13-Jul-2021	2971.50	2974.90	2975.00	2943.60	2955.50	2957.85	2956.80	137022	4051.47	13207	72371	52.82
PILANIINVS	EQ	13-Jul-2021	2003.35	2015.00	2050.00	2009.00	2022.65	2024.85	2029.30	13185	267.56	1681	8887	67.40
PILITA	EQ	13-Jul-2021	8.95	9.00	9.30	8.25	8.35	8.40	8.79	8531906	750.05	7643	3795925	44.49
PIONDIST	EQ	13-Jul-2021	130.95	132.30	132.50	129.10	130.00	130.00	130.34	11461	14.94	332	4641	40.49
PIONEEREMB	EQ	13-Jul-2021	61.95	62.55	62.85	60.40	61.70	61.15	61.39	254457	156.22	2476	143295	56.31
PITTIENG	EQ	13-Jul-2021	151.80	153.50	153.50	148.50	148.95	149.30	150.22	238061	357.62	2548	129970	54.60
PKTEA	BE	13-Jul-2021	315.70	327.60	327.60	301.55	323.50	308.75	316.69	1875	5.94	68	-	-
PLASTIBLEN	EQ	13-Jul-2021	279.15	281.85	283.00	270.00	273.65	274.65	277.70	76508	212.46	3187	45890	59.98
PNB	EQ	13-Jul-2021	40.90	41.05	41.25	40.85	40.95	40.90	41.01	33738717	13837.54	80249	10655141	31.58
PNBGILTS	EQ	13-Jul-2021	72.80	73.20	74.25	72.70	72.95	73.10	73.25	194895	142.76	1922	115796	59.41
PNBHOUSING	BE	13-Jul-2021	754.90	750.00	779.60	720.00	744.00	739.80	741.06	122223	905.75	4354	-	-
PNC	BE	13-Jul-2021	40.80	41.70	41.80	39.70	41.50	40.65	40.91	22092	9.04	172	-	-
PNCINFRA	EQ	13-Jul-2021	304.10	304.30	309.00	303.75	306.50	305.85	306.15	527808	1615.90	13107	204509	38.75
PODDARHOUS	EQ	13-Jul-2021	219.70	230.65	230.65	211.25	227.50	227.00	226.04	112434	254.14	3412	51240	45.57
PODDARMENT	EQ	13-Jul-2021	314.80	317.05	319.90	311.05	315.65	317.20	315.81	67534	213.28	2520	40402	59.82
POKARNA	EQ	13-Jul-2021	362.10	365.00	375.00	363.10	365.50	365.35	368.85	201394	742.84	8364	112368	55.80
POLYCAB	EQ	13-Jul-2021	1934.95	1947.00	1952.30	1897.20	1920.00	1913.85	1921.68	206502	3968.31	13484	132183	64.01
POLYMED	EQ	13-Jul-2021	987.45	984.00	995.00	974.10	978.00	981.15	985.19	47946	472.36	6076	25349	52.87
POLYPLEX	EQ	13-Jul-2021	1529.50	1541.75	1552.30	1514.75	1529.00	1527.70	1530.30	175845	2690.96	8871	67908	38.62
PONNIERODE	EQ	13-Jul-2021	328.05	331.70	340.00	323.05	326.00	327.10	330.77	48930	161.85	1566	17540	35.85
POWERGRID	EQ	13-Jul-2021	229.00	230.40	231.90	228.30	228.90	228.65	229.39	4648664	10663.49	48474	3213618	69.13
POWERINDIA	EQ	13-Jul-2021	1924.25	1957.70	1960.00	1900.00	1915.00	1912.30	1933.01	17043	329.44	2662	9396	55.13
POWERMECH	EQ	13-Jul-2021	821.35	828.55	829.45	812.20	819.50	819.45	820.78	28949	237.61	1949	14452	49.92
PPAP	EQ	13-Jul-2021	246.10	247.90	250.00	243.50	246.00	244.95	246.78	32368	79.88	1553	18546	57.30
PPL	EQ	13-Jul-2021	177.95	178.15	181.70	173.10	174.00	173.70	175.64	208196	365.67	4473	142272	68.34
PRADIP	BE	13-Jul-2021	1.05	1.00	1.10	1.00	1.10	1.10	1.02	13594	0.14	15	-	-
PRAENG	EQ	13-Jul-2021	18.80	19.65	19.70	18.05	18.90	18.70	18.85	823453	155.24	2077	429016	52.10
PRAJIND	BE	13-Jul-2021	364.45	365.55	369.70	363.00	365.95	366.10	366.53	352100	1290.56	6877	-	-
PRAKASH	EQ	13-Jul-2021	83.05	84.00	84.90	79.85	81.10	80.95	81.92	1487406	1218.45	9151	993241	66.78
PRAKASHSTL	BE	13-Jul-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	313246	4.23	249	-	-
PRAXIS	EQ	13-Jul-2021	45.10	47.00	47.00	43.10	43.10	44.20	45.19	29992	13.55	355	21369	71.25
PRECAM	EQ	13-Jul-2021	89.90	90.60	91.65	85.50	87.10	86.65	88.28	308014	271.92	4188	193881	62.95
PRECOT	EQ	13-Jul-2021	236.15	247.95	247.95	247.95	247.95	247.95	247.95	21433	53.14	245	21419	99.93
PRECWIRE	EQ	13-Jul-2021	228.15	230.00	231.95	227.10	227.30	227.65	228.58	17736	40.54	813	8981	50.64
PREMEXPLN	EQ	13-Jul-2021	187.20	190.95	196.55	185.95	196.55	196.55	195.11	91479	178.49	1352	74372	81.30
PREMIER	BE	13-Jul-2021	4.10	4.10	4.30	3.90	3.90	3.90	3.91	29061	1.14	50	-	-
PREMIERPOL	EQ	13-Jul-2021	72.50	74.00	74.95	71.00	72.20	72.15	73.20	41318	30.24	1136	23634	57.20
PRESSMN	EQ	13-Jul-2021	31.45	32.00	36.10	31.85	35.00	35.40	34.75	1278194	444.20	7436	620027	48.51
PRESTIGE	EQ	13-Jul-2021	304.20	310.00	313.00	301.60	303.50	303.60	306.77	1063176	3261.47	19868	546510	51.40
PRICOLLTD	EQ	13-Jul-2021	98.95	102.90	106.70	101.75	102.35	102.70	104.03	6572794	6837.60	42039	2692753	40.97
PRIMESECU	EQ	13-Jul-2021	74.75	78.45	78.45	74.80	78.45	78.45	78.09	29415	22.97	241	26786	91.06
PRINCEPIPE	EQ	13-Jul-2021	731.15	737.00	738.65	718.15	720.00	719.70	725.31	334151	2423.62	19085	164244	49.15
PRITI	SM	13-Jul-2021	95.15	96.60	96.60	96.60	96.60	96.60	96.60	1600	1.55	1	1600	100.00
PRIVISCL	EQ	13-Jul-2021	1329.45	1333.00	1350.00	1311.00	1325.00	1330.50	1329.76	16122	214.38	1800	10049	62.33
PROINDIA	EQ	13-Jul-2021	7.00	7.35	7.35	7.35	7.35	7.35	7.35	851	0.06	5	851	100.00
PROLIFE	SM	13-Jul-2021	85.40	88.65	88.65	87.15	87.15	87.15	87.54	18000	15.76	3	18000	100.00
PROZONINTU	BE	13-Jul-2021	35.60	35.85	36.00	34.10	35.10	34.95	35.04	387724	135.86	2975	-	-
PRSMJOHNSN	EQ	13-Jul-2021	138.05	139.10	145.45	139.10	141.75	142.00	142.95	1483364	2120.45	15240	760623	51.28
PSB	EQ	13-Jul-2021	20.45	20.50	20.75	20.25	20.35	20.40	20.46	777563	159.10	1755	405406	52.14
PSPPROJECT	EQ	13-Jul-2021	449.60	456.90	479.95	451.70	476.15	475.60	471.53	736408	3472.36	20082	251063	34.09
PSUBNKBEES	EQ	13-Jul-2021	27.05	27.20	27.29	27.08	27.11	27.14	27.18	444023	120.67	995	202524	45.61
PTC	EQ	13-Jul-2021	100.55	101.70	101.70	100.00	100.30	100.15	100.48	652080	655.18	6452	468138	71.79
PTL	EQ	13-Jul-2021	51.10	51.50	52.10	50.45	50.65	50.55	51.02	153789	78.46	2197	53448	34.75
PULZ	SM	13-Jul-2021	16.85	16.20	16.20	16.05	16.05	16.05	16.13	8000	1.29	2	8000	100.00
PUNJABCHEM	EQ	13-Jul-2021	1357.30	1378.65	1385.75	1344.95	1369.95	1361.75	1363.62	66463	906.31	2712	50567	76.08
PUNJLLOYD	BZ	13-Jul-2021	2.70	2.65	2.70	2.60	2.60	2.60	2.62	354197	9.27	271	-	-
PURVA	EQ	13-Jul-2021	109.80	111.00	111.60	106.30	107.40	107.60	109.16	1885734	2058.44	21456	515091	27.32
PVR	EQ	13-Jul-2021	1369.05	1370.10	1379.20	1355.00	1364.15	1363.95	1362.93	348849	4754.55	13185	61946	17.76
QGOLDHALF	EQ	13-Jul-2021	2066.05	2076.00	2076.00	2059.40	2064.00	2062.90	2063.11	525	10.83	117	459	87.43
QNIFTY	EQ	13-Jul-2021	1637.00	1639.00	1645.00	1637.00	1645.00	1645.00	1640.72	29	0.48	7	17	58.62
QUESS	EQ	13-Jul-2021	808.40	815.95	824.95	799.55	800.00	805.15	807.91	65078	525.77	5926	35751	54.94
QUICKHEAL	EQ	13-Jul-2021	287.65	290.00	314.50	288.20	307.40	306.75	306.74	1689525	5182.38	36273	343475	20.33
RADAAN	BE	13-Jul-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	550	0.01	2	-	-
RADICO	EQ	13-Jul-2021	780.70	782.80	787.70	766.05	775.00	771.35	774.94	151133	1171.19	9729	63209	41.82
RADIOCITY	EQ	13-Jul-2021	25.60	25.90	25.90	25.50	25.55	25.50	25.65	356413	91.41	1135	232302	65.18
RAILTEL	EQ	13-Jul-2021	141.65	142.70	146.40	141.55	143.70	143.60	143.70	1830042	2629.85	21024	721510	39.43
RAIN	EQ	13-Jul-2021	236.95	237.00	238.55	232.65	234.60	235.05	235.27	3874818	9116.44	30427	1222787	31.56
RAJESHEXPO	EQ	13-Jul-2021	576.85	578.75	587.90	574.30	575.65	576.15	580.11	486842	2824.20	10579	224510	46.12
RAJMET	BE	13-Jul-2021	153.05	152.75	153.50	151.50	151.70	151.70	152.23	1490	2.27	33	-	-
RAJRATAN	BE	13-Jul-2021	1671.60	1705.05	1705.05	1645.00	1650.00	1653.05	1671.36	4917	82.18	495	-	-
RAJRAYON	BZ	13-Jul-2021	0.35	0.35	0.35	0.30	0.30	0.30	0.31	129724	0.41	43	-	-
RAJSREESUG	BE	13-Jul-2021	35.40	37.00	37.00	34.00	35.65	35.45	35.22	56882	20.04	406	-	-
RAJTV	EQ	13-Jul-2021	52.10	53.20	53.20	51.55	52.65	52.05	52.22	12750	6.66	385	8009	62.82
RALLIS	EQ	13-Jul-2021	318.05	319.25	320.25	314.00	314.20	314.70	316.51	360227	1140.14	7271	184283	51.16
RAMANEWS	EQ	13-Jul-2021	22.60	22.95	23.10	21.60	21.75	21.75	22.29	403508	89.94	1927	277059	68.66
RAMASTEEL	EQ	13-Jul-2021	139.95	146.90	146.90	137.15	146.90	146.90	145.86	210992	307.74	1436	113450	53.77
RAMCOCEM	EQ	13-Jul-2021	1103.40	1106.70	1114.45	1100.00	1111.00	1110.55	1107.60	298130	3302.10	13867	87235	29.26
RAMCOIND	EQ	13-Jul-2021	287.10	289.90	295.00	282.50	284.00	284.40	291.00	249542	726.16	6454	96647	38.73
RAMCOSYS	EQ	13-Jul-2021	617.15	617.70	624.45	615.00	617.05	616.40	618.85	51867	320.98	2975	28020	54.02
RAMKY	BE	13-Jul-2021	167.30	167.00	167.00	160.10	163.00	163.70	162.53	117865	191.56	667	-	-
RANASUG	EQ	13-Jul-2021	36.25	38.05	38.05	35.15	38.00	37.70	37.20	12218879	4545.80	23887	4310881	35.28
RANEENGINE	EQ	13-Jul-2021	323.20	323.00	386.40	320.00	361.70	363.40	361.19	660941	2387.28	24358	107575	16.28
RANEHOLDIN	EQ	13-Jul-2021	664.40	668.00	742.95	668.00	704.00	699.20	715.09	1274580	9114.39	50001	354453	27.81
RATNAMANI	EQ	13-Jul-2021	2064.05	2052.00	2074.40	2036.40	2065.00	2066.35	2061.26	16586	341.88	2481	9747	58.77
RAYMOND	EQ	13-Jul-2021	437.15	440.85	469.00	437.15	458.00	459.65	459.23	6546041	30061.58	97217	992518	15.16
RBL	EQ	13-Jul-2021	955.20	970.00	1146.20	944.15	1146.20	1146.20	1099.99	515313	5668.40	31746	71307	13.84
RBLBANK	EQ	13-Jul-2021	220.00	221.25	221.85	217.00	219.10	219.40	219.15	5957182	13055.13	34599	1866318	31.33
RCF	EQ	13-Jul-2021	83.10	83.65	84.90	83.25	83.45	83.60	84.13	3430874	2886.46	14495	1055963	30.78
RCOM	EQ	13-Jul-2021	3.35	3.50	3.50	3.25	3.50	3.50	3.45	77513933	2671.90	25897	31327877	40.42
RECLTD	EQ	13-Jul-2021	147.15	147.55	149.00	147.15	148.65	148.65	148.17	2471205	3661.58	15119	1267266	51.28
RECLTD	N2	13-Jul-2021	1190.50	1249.90	1249.90	1248.99	1248.99	1248.99	1249.82	11	0.14	2	11	100.00
RECLTD	N9	13-Jul-2021	1286.30	1286.30	1287.00	1286.29	1286.29	1286.29	1286.35	724	9.31	16	724	100.00
RECLTD	NH	13-Jul-2021	1312.20	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	42	0.55	1	42	100.00
RECLTD	NI	13-Jul-2021	1206.95	1182.00	1206.00	1170.10	1183.62	1183.62	1173.33	2114	24.80	22	2012	95.18
REDINGTON	EQ	13-Jul-2021	339.90	344.40	358.00	343.70	349.50	350.50	350.51	2221140	7785.43	90537	1448187	65.20
REFEX	EQ	13-Jul-2021	141.10	144.40	144.40	139.20	141.10	140.85	141.12	92206	130.12	3231	51277	55.61
RELAXO	EQ	13-Jul-2021	1161.15	1162.10	1184.35	1162.10	1166.60	1168.65	1170.66	184254	2157.00	12595	67942	36.87
RELCAPITAL	EQ	13-Jul-2021	21.25	21.50	21.50	20.20	20.35	20.30	20.64	3250976	671.04	8836	1913507	58.86
RELIANCE	EQ	13-Jul-2021	2084.10	2100.00	2103.05	2088.05	2099.00	2099.70	2097.12	3099956	65009.81	106030	1601381	51.66
RELIANCEP1	E1	13-Jul-2021	1456.10	1466.10	1472.00	1460.00	1465.10	1466.35	1466.19	195605	2867.95	9168	139944	71.54
RELIGARE	EQ	13-Jul-2021	138.35	139.40	140.00	135.55	136.15	136.35	137.40	879817	1208.84	6317	420298	47.77
RELINFRA	BE	13-Jul-2021	85.10	86.00	86.40	81.15	82.15	82.05	82.38	1318115	1085.82	12148	-	-
REMSONSIND	EQ	13-Jul-2021	274.35	275.55	282.00	266.05	269.00	269.40	271.96	10770	29.29	599	6632	61.58
RENUKA	BE	13-Jul-2021	38.95	40.85	40.85	37.05	38.65	38.40	38.55	25940816	10000.40	54713	-	-
REPCOHOME	EQ	13-Jul-2021	368.70	370.00	372.00	365.90	369.85	370.15	369.14	82051	302.88	4367	53070	64.68
REPL	EQ	13-Jul-2021	234.70	233.00	248.00	225.00	245.00	244.90	239.73	96973	232.47	1977	77365	79.78
REPRO	EQ	13-Jul-2021	360.95	360.15	384.00	358.10	366.50	367.70	374.65	61923	231.99	4403	30569	49.37
RESPONIND	EQ	13-Jul-2021	141.10	141.85	143.90	139.20	141.50	140.65	140.83	37540	52.87	830	19490	51.92
REVATHI	EQ	13-Jul-2021	704.10	715.15	715.15	708.95	709.00	710.25	711.43	1783	12.68	130	1359	76.22
RGL	EQ	13-Jul-2021	536.50	543.25	560.00	536.50	545.50	545.90	547.68	51916	284.33	5262	4715	9.08
RHFL	BE	13-Jul-2021	5.35	5.35	5.35	5.10	5.10	5.10	5.13	1428243	73.23	2458	-	-
RHFL	N4	13-Jul-2021	239.00	230.00	230.00	230.00	230.00	230.00	230.00	425	0.98	6	425	100.00
RICOAUTO	EQ	13-Jul-2021	47.15	48.00	48.75	47.40	48.15	48.05	47.98	1040182	499.08	4916	493676	47.46
RIIL	EQ	13-Jul-2021	765.35	769.95	818.00	768.00	807.85	809.60	796.19	1323185	10535.11	37443	316256	23.90
RITES	EQ	13-Jul-2021	286.05	287.70	300.00	283.35	299.90	298.00	294.31	1864104	5486.18	30655	730140	39.17
RKDL	EQ	13-Jul-2021	12.85	13.00	13.20	12.65	12.80	12.70	12.84	42748	5.49	170	25838	60.44
RKEC	EQ	13-Jul-2021	108.70	111.00	111.25	105.05	109.20	108.30	108.36	57897	62.74	1914	35413	61.17
RKFORGE	EQ	13-Jul-2021	736.20	741.00	749.55	721.05	741.25	743.90	741.93	188132	1395.82	12539	45864	24.38
RMCL	BZ	13-Jul-2021	2.25	2.25	2.35	2.15	2.35	2.35	2.27	87055	1.98	72	-	-
RMDRIP	SM	13-Jul-2021	23.55	22.60	22.60	22.40	22.40	22.40	22.51	10000	2.25	4	10000	100.00
RML	EQ	13-Jul-2021	401.00	404.20	457.25	402.80	426.55	429.55	437.21	1143122	4997.84	45607	167592	14.66
RNAVAL	BZ	13-Jul-2021	3.90	3.75	3.75	3.75	3.75	3.75	3.75	1100303	41.26	859	-	-
ROHLTD	EQ	13-Jul-2021	86.15	87.85	88.05	85.05	85.20	85.55	86.58	65483	56.70	1187	24993	38.17
ROLLT	EQ	13-Jul-2021	3.00	3.05	3.05	2.95	3.00	3.00	2.99	124611	3.72	223	94065	75.49
ROLTA	EQ	13-Jul-2021	9.05	9.00	9.20	8.60	8.60	8.60	8.82	2281697	201.22	2770	1234700	54.11
ROML	EQ	13-Jul-2021	83.35	83.35	85.05	81.00	82.95	82.50	82.42	15222	12.55	396	7536	49.51
ROSSARI	EQ	13-Jul-2021	1194.15	1198.00	1203.75	1175.90	1184.35	1179.95	1185.63	76141	902.75	5132	43698	57.39
ROSSELLIND	EQ	13-Jul-2021	157.95	157.95	183.00	157.95	174.25	175.45	174.13	2328257	4054.13	44191	727997	31.27
ROUTE	EQ	13-Jul-2021	2077.75	2091.00	2098.70	2026.00	2048.20	2047.80	2053.64	398915	8192.27	33852	120628	30.24
RPGLIFE	EQ	13-Jul-2021	465.75	470.00	473.70	459.25	461.10	463.00	464.33	36514	169.54	2202	20740	56.80
RPOWER	BE	13-Jul-2021	14.05	14.05	14.20	13.35	13.50	13.40	13.53	16783397	2271.46	33854	-	-
RPPINFRA	EQ	13-Jul-2021	71.15	74.40	81.75	73.50	75.80	76.45	77.89	3244986	2527.42	27098	1374886	42.37
RPPL	SM	13-Jul-2021	167.45	167.50	167.50	162.00	162.00	162.85	164.79	13000	21.42	12	9000	69.23
RPSGVENT	EQ	13-Jul-2021	593.40	609.50	609.50	585.40	587.05	588.35	599.55	95782	574.26	6135	40512	42.30
RSSOFTWARE	BE	13-Jul-2021	36.00	36.00	36.25	35.10	35.30	35.35	35.69	26783	9.56	173	-	-
RSWM	EQ	13-Jul-2021	336.05	338.50	341.45	327.00	331.00	330.75	332.24	139138	462.28	3538	90580	65.10
RSYSTEMS	EQ	13-Jul-2021	160.55	164.20	173.30	160.65	166.40	165.60	168.04	656754	1103.60	14709	280499	42.71
RTNINDIA	BE	13-Jul-2021	43.85	44.75	45.95	41.70	45.85	45.60	44.05	6752551	2974.73	14977	-	-
RTNPOWER	BE	13-Jul-2021	8.00	8.40	8.40	7.60	7.90	7.95	7.92	28076287	2223.79	26911	-	-
RUBYMILLS	EQ	13-Jul-2021	285.75	292.80	299.60	271.35	275.25	278.05	287.73	426424	1226.94	17111	138189	32.41
RUCHI	EQ	13-Jul-2021	1084.65	1105.00	1138.85	1090.00	1138.85	1138.85	1123.21	186580	2095.69	10299	76663	41.09
RUCHINFRA	BE	13-Jul-2021	8.85	8.95	8.95	8.45	8.60	8.50	8.54	187528	16.02	398	-	-
RUCHIRA	EQ	13-Jul-2021	97.70	98.00	102.00	97.95	101.60	101.45	100.38	357462	358.81	4911	160741	44.97
RUPA	EQ	13-Jul-2021	470.70	472.00	492.85	467.10	481.90	484.05	480.41	347017	1667.10	9335	171250	49.35
RUSHIL	BE	13-Jul-2021	295.60	295.60	304.00	295.00	300.00	299.15	298.41	12588	37.56	167	-	-
RVHL	EQ	13-Jul-2021	20.30	20.45	20.50	20.00	20.00	20.20	20.23	52261	10.57	259	31196	59.69
RVNL	EQ	13-Jul-2021	32.20	32.50	32.50	32.00	32.10	32.05	32.21	2340022	753.76	7724	1142852	48.84
S&SPOWER	BE	13-Jul-2021	21.25	21.25	21.25	20.20	21.00	21.00	20.74	302	0.06	9	-	-
SABEVENTS	BE	13-Jul-2021	2.75	2.75	2.75	2.70	2.70	2.70	2.73	10101	0.28	18	-	-
SADBHAV	EQ	13-Jul-2021	83.05	83.25	87.90	82.60	84.10	84.30	85.04	5849052	4973.81	24629	1590757	27.20
SADBHIN	EQ	13-Jul-2021	34.70	35.20	38.15	34.90	36.95	37.30	37.47	14273071	5348.73	22051	7256097	50.84
SAFARI	EQ	13-Jul-2021	751.70	761.90	842.45	761.90	791.15	783.30	813.31	301536	2452.44	22157	53185	17.64
SAGARDEEP	BE	13-Jul-2021	60.60	61.00	63.60	60.50	63.60	63.55	62.58	60309	37.74	821	-	-
SAGCEM	EQ	13-Jul-2021	1117.50	1128.95	1128.95	1099.00	1117.00	1107.75	1116.02	21363	238.42	2463	11791	55.19
SAIL	EQ	13-Jul-2021	124.85	125.60	127.25	124.30	125.60	125.35	125.63	22303327	28019.01	65319	7659051	34.34
SAKAR	EQ	13-Jul-2021	174.05	175.10	177.95	171.20	171.65	172.50	174.52	67629	118.02	1797	37268	55.11
SAKHTISUG	BE	13-Jul-2021	21.90	22.95	22.95	20.85	21.35	21.30	21.56	794787	171.36	2217	-	-
SAKSOFT	EQ	13-Jul-2021	631.75	635.00	648.85	620.00	625.00	623.45	630.21	38484	242.53	3650	22669	58.90
SAKUMA	EQ	13-Jul-2021	13.10	13.40	13.75	13.30	13.75	13.75	13.65	1567639	213.96	2211	964570	61.53
SALASAR	EQ	13-Jul-2021	696.00	365.00	372.00	348.20	357.95	357.20	357.02	333759	1191.58	12817	127523	38.21
SALONA	EQ	13-Jul-2021	169.05	172.00	180.60	164.40	180.25	179.10	177.57	92180	163.69	2229	37581	40.77
SALSTEEL	BE	13-Jul-2021	8.70	9.10	9.10	9.10	9.10	9.10	9.10	20183	1.84	61	-	-
SALZERELEC	EQ	13-Jul-2021	171.75	173.95	184.60	173.10	183.00	183.05	180.36	694448	1252.51	16985	321271	46.26
SAMBHAAV	BE	13-Jul-2021	4.30	4.40	4.40	4.10	4.15	4.10	4.17	24738	1.03	65	-	-
SANCO	BE	13-Jul-2021	10.60	10.85	10.85	10.30	10.30	10.40	10.46	13970	1.46	57	-	-
SANDESH	EQ	13-Jul-2021	818.55	815.00	982.25	809.25	982.25	982.25	952.48	68764	654.96	3229	27774	40.39
SANDHAR	EQ	13-Jul-2021	272.85	275.90	279.30	273.00	277.45	277.95	277.16	262857	728.54	7306	212538	80.86
SANGAMIND	EQ	13-Jul-2021	136.15	142.95	142.95	133.00	142.30	141.05	139.86	144780	202.49	2289	77166	53.30
SANGHIIND	EQ	13-Jul-2021	57.90	59.25	59.80	58.10	58.60	58.70	59.00	2414164	1424.30	9870	1485873	61.55
SANGHVIMOV	EQ	13-Jul-2021	207.25	208.70	212.40	201.65	206.55	205.30	207.08	191519	396.60	10861	84531	44.14
SANGINITA	EQ	13-Jul-2021	29.00	29.45	30.40	29.05	29.05	29.25	29.68	148220	44.00	689	102735	69.31
SANOFI	EQ	13-Jul-2021	7954.25	7978.00	8090.00	7929.65	8005.00	8009.35	8007.48	20609	1650.26	4568	13250	64.29
SANWARIA	BZ	13-Jul-2021	0.80	0.85	0.85	0.75	0.85	0.85	0.80	2046808	16.33	658	-	-
SARDAEN	BE	13-Jul-2021	642.35	654.80	654.80	637.00	648.00	647.25	647.85	20730	134.30	439	-	-
SAREGAMA	BE	13-Jul-2021	3468.20	3529.75	3529.75	3294.80	3294.80	3294.80	3327.43	19856	660.69	2249	-	-
SARLAPOLY	EQ	13-Jul-2021	43.90	44.00	45.05	43.55	43.80	43.75	44.10	422254	186.20	3288	264925	62.74
SASKEN	EQ	13-Jul-2021	1215.40	1215.10	1235.05	1163.95	1181.00	1190.00	1206.45	54079	652.44	3952	31482	58.21
SASTASUNDR	BE	13-Jul-2021	363.25	369.70	369.70	345.10	345.10	345.10	352.26	29976	105.59	627	-	-
SATIA	EQ	13-Jul-2021	102.55	103.45	106.60	102.75	103.70	103.35	104.18	627111	653.35	5778	306333	48.85
SATIN	EQ	13-Jul-2021	91.15	92.00	92.40	90.55	90.80	90.90	91.54	202264	185.16	3078	93074	46.02
SATINPP1	E1	13-Jul-2021	68.60	70.00	70.50	67.35	68.50	68.55	68.83	4550	3.13	35	4213	92.59
SBCL	EQ	13-Jul-2021	121.80	122.95	123.00	119.00	119.50	119.80	121.18	17857	21.64	778	12859	72.01
SBICARD	EQ	13-Jul-2021	979.30	984.00	991.50	976.60	985.75	988.70	983.35	997618	9810.08	44870	653554	65.51
SBIETFIT	EQ	13-Jul-2021	289.76	289.02	292.00	288.21	289.50	289.37	289.49	1242	3.60	96	819	65.94
SBIETFPB	EQ	13-Jul-2021	185.01	185.00	186.85	182.15	186.85	186.81	185.47	791	1.47	48	631	79.77
SBIETFQLTY	EQ	13-Jul-2021	139.51	139.55	140.00	138.53	139.00	138.79	138.98	1514	2.10	68	976	64.46
SBILIFE	EQ	13-Jul-2021	1033.45	1040.00	1056.50	1036.05	1055.00	1052.65	1047.52	2525938	26459.60	75992	1351077	53.49
SBIN	EQ	13-Jul-2021	427.45	430.00	431.80	428.30	428.85	429.10	429.95	12831125	55167.11	116776	4276395	33.33
SCAPDVR	EQ	13-Jul-2021	2.65	2.65	2.65	2.55	2.60	2.55	2.57	262566	6.76	248	245148	93.37
SCHAEFFLER	EQ	13-Jul-2021	5393.80	5391.10	5550.00	5391.10	5474.95	5446.95	5498.29	5525	303.78	1881	2259	40.89
SCHAND	EQ	13-Jul-2021	113.65	115.55	121.00	113.00	119.05	118.90	117.96	313063	369.30	4058	147961	47.26
SCHNEIDER	EQ	13-Jul-2021	134.95	136.45	138.45	132.00	132.50	132.75	135.51	1356784	1838.54	12488	510441	37.62
SCI	EQ	13-Jul-2021	111.75	112.25	114.20	110.55	111.90	112.30	112.59	4530878	5101.23	21922	1597222	35.25
SDBL	BE	13-Jul-2021	45.60	45.50	46.00	45.00	45.95	45.90	45.77	73629	33.70	335	-	-
SEAMECLTD	EQ	13-Jul-2021	484.25	484.20	487.95	478.00	479.75	479.65	482.87	11604	56.03	613	10115	87.17
SECURCRED	SM	13-Jul-2021	22.25	21.15	23.35	21.15	23.35	23.35	22.98	3600	0.83	6	3000	83.33
SECURKLOUD	EQ	13-Jul-2021	88.60	88.50	90.30	86.00	86.50	86.20	87.87	73964	64.99	1402	54936	74.27
SELAN	EQ	13-Jul-2021	158.00	158.50	159.40	153.45	154.50	154.60	155.19	182226	282.80	3100	100026	54.89
SEPOWER	BE	13-Jul-2021	7.40	7.60	7.65	7.20	7.65	7.50	7.49	90858	6.80	141	-	-
SEQUENT	EQ	13-Jul-2021	270.65	272.10	273.80	268.20	269.00	269.15	270.41	483961	1308.69	8747	230746	47.68
SESHAPAPER	EQ	13-Jul-2021	212.55	213.20	221.40	213.20	214.80	214.20	217.31	110806	240.79	3343	45764	41.30
SETCO	EQ	13-Jul-2021	22.15	22.55	22.60	21.05	21.15	21.10	21.75	460702	100.19	1430	278508	60.45
SETF10GILT	EQ	13-Jul-2021	204.95	204.95	207.20	204.20	207.20	206.60	206.15	170	0.35	20	137	80.59
SETFGOLD	EQ	13-Jul-2021	4249.90	4249.90	4268.50	4249.90	4259.90	4261.30	4262.49	3947	168.24	866	2624	66.48
SETFNIF50	EQ	13-Jul-2021	159.98	161.87	162.39	160.26	160.90	160.95	160.82	205598	330.64	1029	167283	81.36
SETFNIFBK	EQ	13-Jul-2021	351.11	353.00	356.03	352.32	355.40	355.55	354.92	26942	95.62	507	21147	78.49
SETFNN50	EQ	13-Jul-2021	402.96	439.20	439.20	401.00	403.44	402.62	403.19	5929	23.91	323	2395	40.39
SETUINFRA	BE	13-Jul-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	34699	0.61	102	-	-
SEYAIND	EQ	13-Jul-2021	64.95	66.75	66.75	63.60	65.00	64.25	64.91	13305	8.64	366	10426	78.36
SFL	EQ	13-Jul-2021	2341.30	2341.30	2444.90	2338.95	2349.00	2367.60	2385.92	21286	507.87	5760	4979	23.39
SGBAPR28I	GB	13-Jul-2021	4721.01	4754.95	4754.96	4725.00	4725.00	4725.00	4732.02	36	1.70	15	33	91.67
SGBAUG24	GB	13-Jul-2021	4750.00	4750.00	4750.00	4722.00	4745.00	4742.87	4742.62	192	9.11	57	166	86.46
SGBAUG27	GB	13-Jul-2021	4702.80	4750.00	4770.00	4750.00	4751.00	4751.00	4757.92	77	3.66	12	61	79.22
SGBAUG28V	GB	13-Jul-2021	4792.57	4790.00	4795.00	4787.10	4788.10	4789.80	4789.69	1277	61.16	148	1259	98.59
SGBDC27VII	GB	13-Jul-2021	4700.00	4700.00	4800.00	4700.00	4797.00	4797.00	4751.04	23	1.09	5	23	100.00
SGBDEC25	GB	13-Jul-2021	5040.00	4795.00	4795.00	4795.00	4795.00	4795.00	4795.00	25	1.20	1	25	100.00
SGBDEC2512	GB	13-Jul-2021	4797.00	4794.00	4794.00	4794.00	4794.00	4794.00	4794.00	1	0.05	1	1	100.00
SGBDEC2513	GB	13-Jul-2021	4725.00	4725.00	4745.00	4700.00	4700.00	4700.28	4720.71	17	0.80	4	17	100.00
SGBFEB24	GB	13-Jul-2021	4720.00	4720.00	4720.00	4704.00	4710.00	4710.00	4712.90	78	3.68	12	78	100.00
SGBFEB27	GB	13-Jul-2021	4700.01	4672.00	4710.00	4672.00	4710.00	4710.00	4691.00	2	0.09	2	1	50.00
SGBFEB29XI	GB	13-Jul-2021	4718.01	4731.00	4750.00	4731.00	4740.00	4740.00	4744.15	52	2.47	14	50	96.15
SGBJ28VIII	GB	13-Jul-2021	4701.00	4701.00	4769.00	4701.00	4769.00	4769.00	4735.00	2	0.09	2	2	100.00
SGBJAN27	GB	13-Jul-2021	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	2	0.10	1	2	100.00
SGBJAN29IX	GB	13-Jul-2021	4712.74	4799.00	4799.00	4715.00	4738.98	4738.18	4741.38	266	12.61	46	205	77.07
SGBJAN29X	GB	13-Jul-2021	4753.99	4750.00	4753.99	4740.00	4742.05	4748.00	4746.13	505	23.97	57	485	96.04
SGBJU29III	GB	13-Jul-2021	4718.12	4725.00	4750.00	4705.00	4726.00	4726.00	4727.46	113	5.34	44	91	80.53
SGBJUL25	GB	13-Jul-2021	4720.00	4679.00	4760.00	4679.00	4710.00	4709.62	4709.73	744	35.04	22	714	95.97
SGBJUL27	GB	13-Jul-2021	4702.00	4789.99	4789.99	4750.00	4750.00	4750.00	4768.66	6	0.29	5	4	66.67
SGBJUL28IV	GB	13-Jul-2021	4711.21	4720.00	4731.00	4706.05	4716.00	4714.43	4717.93	420	19.82	59	410	97.62
SGBJUN27	GB	13-Jul-2021	4700.00	4738.00	4739.00	4738.00	4739.00	4739.00	4738.33	3	0.14	2	3	100.00
SGBJUN28	GB	13-Jul-2021	4701.38	4719.00	4719.00	4691.25	4695.00	4694.85	4699.76	90	4.23	19	83	92.22
SGBJUN29II	GB	13-Jul-2021	4703.00	4703.00	4730.00	4703.00	4705.00	4705.02	4708.01	237	11.16	44	205	86.50
SGBMAR24	GB	13-Jul-2021	4701.00	4778.99	4778.99	4705.00	4715.00	4715.00	4710.45	40	1.88	9	25	62.50
SGBMAR25	GB	13-Jul-2021	4714.00	4714.00	4725.00	4690.00	4690.00	4691.63	4694.63	68	3.19	11	68	100.00
SGBMAR28X	GB	13-Jul-2021	4700.00	4789.99	4789.99	4710.01	4741.00	4741.00	4754.44	16	0.76	8	13	81.25
SGBMAY25	GB	13-Jul-2021	4709.95	4715.00	4725.00	4700.00	4700.00	4700.00	4705.90	61	2.87	12	35	57.38
SGBMAY26	GB	13-Jul-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	6	0.28	4	6	100.00
SGBMAY28	GB	13-Jul-2021	4691.88	4700.00	4708.00	4695.50	4708.00	4701.77	4700.19	82	3.85	18	62	75.61
SGBMAY29I	GB	13-Jul-2021	4707.01	4701.00	4719.00	4696.00	4700.00	4701.45	4702.93	1842	86.63	236	1739	94.41
SGBMR29XII	GB	13-Jul-2021	4710.76	4710.00	4720.00	4708.00	4712.00	4711.09	4710.55	221	10.41	41	210	95.02
SGBN28VIII	GB	13-Jul-2021	4720.53	4720.53	4775.00	4710.00	4749.99	4734.08	4730.14	115	5.44	42	74	64.35
SGBNOV23	GB	13-Jul-2021	4920.00	4920.00	4978.00	4800.05	4807.75	4807.75	4879.27	6	0.29	6	2	33.33
SGBNOV24	GB	13-Jul-2021	4725.00	4725.00	4749.00	4725.00	4725.00	4725.00	4728.66	107	5.06	20	107	100.00
SGBNOV25	GB	13-Jul-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBNOV26	GB	13-Jul-2021	4681.05	4685.50	4685.50	4685.50	4685.50	4685.50	4685.50	4	0.19	1	4	100.00
SGBOC28VII	GB	13-Jul-2021	4729.99	4734.90	4760.00	4725.00	4725.00	4726.79	4733.53	47	2.22	17	46	97.87
SGBOCT25	GB	13-Jul-2021	4729.99	4729.00	4729.00	4725.00	4725.00	4725.00	4725.04	103	4.87	4	103	100.00
SGBOCT25IV	GB	13-Jul-2021	4848.00	4757.00	4757.00	4757.00	4757.00	4757.00	4757.00	9	0.43	3	9	100.00
SGBOCT27	GB	13-Jul-2021	4704.00	4690.00	4750.00	4681.00	4750.00	4750.00	4728.00	9	0.43	3	9	100.00
SGBSEP24	GB	13-Jul-2021	4721.00	4710.00	4749.40	4700.00	4710.20	4710.20	4709.99	33	1.55	7	33	100.00
SGBSEP27	GB	13-Jul-2021	4735.00	4734.00	4734.00	4705.00	4705.00	4709.64	4712.69	16	0.75	4	16	100.00
SGBSEP28VI	GB	13-Jul-2021	4732.25	4734.00	4772.00	4731.50	4735.15	4737.82	4744.33	125	5.93	32	125	100.00
SGL	EQ	13-Jul-2021	14.65	14.50	15.15	14.40	14.90	14.80	14.68	49828	7.32	347	29177	58.56
SHAKTIPUMP	EQ	13-Jul-2021	777.20	784.80	839.80	773.50	839.80	827.05	816.06	690624	5635.92	29873	284704	41.22
SHALBY	EQ	13-Jul-2021	196.95	198.50	200.00	193.25	194.45	194.35	196.99	243341	479.36	3723	99385	40.84
SHALPAINTS	EQ	13-Jul-2021	109.15	109.80	111.10	108.10	109.00	109.05	109.87	270600	297.31	9688	78770	29.11
SHANKARA	EQ	13-Jul-2021	548.85	545.00	551.90	525.00	526.10	528.55	537.89	704174	3787.71	29603	175440	24.91
SHANTIGEAR	EQ	13-Jul-2021	143.75	144.55	151.00	144.40	151.00	149.65	148.92	90349	134.54	1852	50614	56.02
SHARDACROP	EQ	13-Jul-2021	354.75	360.90	366.00	356.80	360.00	359.90	361.68	197412	714.00	6345	112245	56.86
SHARDAMOTR	BE	13-Jul-2021	662.15	662.15	668.00	641.00	650.00	649.40	648.25	15159	98.27	791	-	-
SHAREINDIA	EQ	13-Jul-2021	462.65	478.50	478.50	463.60	470.00	466.80	469.34	21752	102.09	1312	13641	62.71
SHARIABEES	EQ	13-Jul-2021	403.81	411.90	411.90	403.00	408.00	405.65	404.10	453	1.83	48	294	64.90
SHEMAROO	BE	13-Jul-2021	130.40	136.90	136.90	134.90	136.90	136.90	136.82	284179	388.82	1388	-	-
SHIL	BE	13-Jul-2021	355.85	358.70	365.00	348.70	358.00	362.10	358.96	72543	260.40	1243	-	-
SHILPAMED	EQ	13-Jul-2021	602.80	612.00	628.00	598.85	600.60	605.55	613.18	2188876	13421.71	50052	495650	22.64
SHIVAMAUTO	BE	13-Jul-2021	23.70	23.90	23.95	23.00	23.70	23.10	23.44	71517	16.76	320	-	-
SHIVAMILLS	EQ	13-Jul-2021	87.45	88.45	91.80	87.40	91.80	91.75	90.07	50247	45.26	591	31187	62.07
SHIVATEX	EQ	13-Jul-2021	183.10	184.90	186.50	181.00	186.00	185.30	183.45	6595	12.10	274	4213	63.88
SHK	EQ	13-Jul-2021	169.20	170.55	172.20	166.00	169.05	169.20	168.51	278197	468.79	7746	113702	40.87
SHOPERSTOP	EQ	13-Jul-2021	251.30	253.00	266.70	250.60	253.00	252.95	258.35	1234911	3190.44	25987	355877	28.82
SHRADHA	EQ	13-Jul-2021	52.45	56.45	57.65	52.60	57.65	57.65	57.33	23270	13.34	314	11339	48.73
SHREDIGCEM	EQ	13-Jul-2021	85.85	86.45	87.40	86.00	86.35	86.25	86.68	315872	273.79	3589	142573	45.14
SHREECEM	EQ	13-Jul-2021	28034.95	28150.00	28413.30	27800.00	28050.00	28070.40	28067.44	32129	9017.79	10440	6328	19.70
SHREEPUSHK	EQ	13-Jul-2021	180.05	182.90	186.90	179.70	183.50	184.10	183.15	155345	284.52	7370	58741	37.81
SHREERAMA	EQ	13-Jul-2021	12.80	12.80	13.20	12.55	12.75	12.90	12.84	85308	10.95	688	54756	64.19
SHRENIK	BE	13-Jul-2021	2.15	2.15	2.15	2.05	2.15	2.10	2.10	694983	14.62	785	-	-
SHREYANIND	EQ	13-Jul-2021	119.15	122.00	123.80	119.25	121.05	120.40	121.12	34290	41.53	1792	16223	47.31
SHREYAS	EQ	13-Jul-2021	189.95	196.00	196.70	190.30	192.00	191.85	192.63	37769	72.75	828	22816	60.41
SHRIPISTON	BE	13-Jul-2021	940.20	949.00	949.00	940.00	941.00	941.00	944.68	193	1.82	12	-	-
SHRIRAMCIT	EQ	13-Jul-2021	1791.35	1791.35	1805.80	1736.30	1791.00	1785.65	1773.48	21690	384.67	4095	8130	37.48
SHRIRAMEPC	EQ	13-Jul-2021	5.30	5.55	5.55	5.40	5.55	5.55	5.55	6192546	343.65	1259	4268186	68.92
SHYAMCENT	EQ	13-Jul-2021	9.80	9.95	10.00	9.75	10.00	9.95	9.89	285989	28.29	697	155870	54.50
SHYAMMETL	EQ	13-Jul-2021	419.80	423.60	425.70	416.00	417.90	418.00	420.24	1193228	5014.48	19936	627634	52.60
SICAGEN	BE	13-Jul-2021	25.55	26.25	26.25	24.30	24.90	24.90	24.97	70971	17.72	129	-	-
SICAL	EQ	13-Jul-2021	14.50	14.90	14.90	13.95	14.25	14.15	14.26	418135	59.62	892	258805	61.90
SIDDHIKA	SM	13-Jul-2021	69.45	69.00	71.00	67.00	69.45	68.70	68.99	50000	34.50	24	22000	44.00
SIEMENS	EQ	13-Jul-2021	2010.85	2017.95	2038.75	2001.10	2007.00	2006.85	2017.78	410496	8282.91	13099	267154	65.08
SIGIND	EQ	13-Jul-2021	52.15	53.30	53.75	52.20	52.95	52.95	52.99	43928	23.28	741	24098	54.86
SIGMA	SM	13-Jul-2021	173.00	166.60	167.00	166.50	166.50	166.50	166.70	9000	15.00	3	6000	66.67
SIL	BE	13-Jul-2021	17.00	16.70	17.30	16.30	16.90	16.90	16.62	8859	1.47	51	-	-
SILGO	EQ	13-Jul-2021	41.95	42.00	43.00	41.75	41.90	41.95	42.36	18543	7.85	217	11302	60.95
SILINV	EQ	13-Jul-2021	335.55	335.00	338.00	325.70	329.40	329.35	331.36	12690	42.05	778	5341	42.09
SILLYMONKS	BE	13-Jul-2021	21.75	22.80	22.80	20.70	22.40	22.40	21.68	2341	0.51	25	-	-
SILVERTUC	SM	13-Jul-2021	90.00	90.00	90.00	90.00	90.00	90.00	90.00	1000	0.90	1	1000	100.00
SIMBHALS	BE	13-Jul-2021	40.35	42.35	42.35	39.05	42.35	42.35	41.94	248109	104.04	851	-	-
SIMPLEXINF	EQ	13-Jul-2021	48.35	48.00	49.35	47.55	48.95	48.95	48.48	263566	127.79	1134	158060	59.97
SINTERCOM	EQ	13-Jul-2021	78.60	78.95	79.00	78.00	78.05	78.05	78.49	4891	3.84	62	2471	50.52
SINTEX	BE	13-Jul-2021	4.65	4.65	4.75	4.55	4.60	4.55	4.64	1153881	53.51	1365	-	-
SIRCA	EQ	13-Jul-2021	322.45	324.95	326.95	320.30	321.85	321.70	322.72	36065	116.39	1668	27049	75.00
SIS	EQ	13-Jul-2021	508.55	512.00	529.50	501.50	508.85	507.50	515.60	1151288	5936.01	28473	297021	25.80
SITINET	BE	13-Jul-2021	1.65	1.70	1.70	1.60	1.65	1.65	1.66	5475300	90.73	2191	-	-
SIYSIL	EQ	13-Jul-2021	418.80	415.00	456.00	408.85	409.30	411.80	432.99	1673594	7246.55	65805	332535	19.87
SJVN	EQ	13-Jul-2021	28.90	29.20	29.30	28.75	28.85	28.85	29.02	2919533	847.35	9627	1531462	52.46
SKFINDIA	EQ	13-Jul-2021	2596.10	2599.45	2624.95	2576.85	2580.00	2580.60	2594.15	16043	416.18	4075	9988	62.26
SKIL	BE	13-Jul-2021	3.55	3.65	3.70	3.60	3.60	3.65	3.67	310685	11.40	157	-	-
SKIPPER	EQ	13-Jul-2021	88.85	90.45	91.80	88.25	88.85	89.10	90.02	1046117	941.68	13575	254563	24.33
SKMEGGPROD	EQ	13-Jul-2021	86.75	87.60	97.80	86.80	94.15	94.65	93.99	2164915	2034.78	21084	537668	24.84
SKSTEXTILE	SM	13-Jul-2021	21.70	21.70	21.70	21.70	21.70	21.70	21.70	1000	0.22	1	1000	100.00
SMARTLINK	EQ	13-Jul-2021	122.45	123.65	128.50	121.35	124.00	124.60	125.59	209442	263.03	5448	67226	32.10
SMCGLOBAL	EQ	13-Jul-2021	86.35	87.00	94.75	86.50	91.60	92.15	92.14	4578197	4218.48	25130	1707296	37.29
SMLISUZU	EQ	13-Jul-2021	598.00	614.00	696.85	606.25	629.45	626.50	659.92	3989893	26330.01	142184	407269	10.21
SMSLIFE	EQ	13-Jul-2021	734.80	754.95	754.95	730.20	735.00	734.20	736.40	11625	85.61	796	5574	47.95
SMSPHARMA	EQ	13-Jul-2021	175.15	176.00	178.30	175.20	176.25	175.80	176.71	82583	145.94	3885	34072	41.26
SNOWMAN	EQ	13-Jul-2021	52.65	53.00	54.65	52.45	53.40	53.55	53.58	2588658	1387.01	10711	845596	32.67
SOBHA	EQ	13-Jul-2021	572.70	577.90	581.90	565.35	579.05	577.30	572.61	620800	3554.76	19243	199531	32.14
SOFTTECH	SM	13-Jul-2021	108.00	108.50	108.50	108.00	108.00	108.00	108.25	3200	3.46	2	3200	100.00
SOLARA	EQ	13-Jul-2021	1662.25	1680.00	1694.00	1666.00	1674.00	1675.00	1682.70	62724	1055.46	8514	38523	61.42
SOLARINDS	EQ	13-Jul-2021	1612.95	1621.05	1628.95	1610.60	1617.90	1617.45	1617.92	8015	129.68	2354	5598	69.84
SOMANYCERA	BE	13-Jul-2021	661.60	668.90	668.90	646.00	660.00	659.95	659.60	12517	82.56	1223	-	-
SOMATEX	BE	13-Jul-2021	6.95	6.95	7.15	6.80	7.00	6.90	6.90	13186	0.91	43	-	-
SOMICONVEY	EQ	13-Jul-2021	63.80	65.35	65.35	60.65	61.75	61.40	62.01	38789	24.05	765	22216	57.27
SONACOMS	EQ	13-Jul-2021	409.10	411.00	415.50	400.40	401.25	402.05	407.57	1526457	6221.34	29164	704241	46.14
SONAMCLOCK	SM	13-Jul-2021	58.45	58.00	58.45	58.00	58.45	58.45	58.22	9000	5.24	3	0	0.00
SONATSOFTW	EQ	13-Jul-2021	755.00	760.00	769.00	752.00	766.00	765.50	762.47	179497	1368.62	12974	122777	68.40
SORILINFRA	EQ	13-Jul-2021	143.25	144.45	145.75	141.10	141.50	141.95	142.93	36550	52.24	999	18753	51.31
SOTL	EQ	13-Jul-2021	1458.70	1465.00	1488.80	1444.60	1450.60	1450.80	1467.17	39656	581.82	4056	22725	57.31
SOUTHBANK	EQ	13-Jul-2021	12.75	13.00	13.00	12.65	12.70	12.65	12.77	11472017	1465.36	43874	4743667	41.35
SOUTHWEST	EQ	13-Jul-2021	47.40	49.45	49.45	45.40	47.10	47.00	47.47	99000	46.99	938	60403	61.01
SPAL	EQ	13-Jul-2021	244.50	247.00	274.75	241.40	263.35	262.70	261.63	728924	1907.10	23804	252478	34.64
SPANDANA	EQ	13-Jul-2021	716.05	711.65	725.85	702.00	709.80	709.60	715.76	156335	1118.98	10744	66240	42.37
SPARC	EQ	13-Jul-2021	245.00	246.90	251.00	245.00	249.00	249.20	248.40	1304924	3241.41	13393	375889	28.81
SPECIALITY	EQ	13-Jul-2021	72.75	74.50	74.50	71.50	72.00	71.75	72.33	203761	147.38	2380	139957	68.69
SPENCERS	EQ	13-Jul-2021	89.70	89.70	91.75	89.00	90.55	91.00	90.58	2110988	1912.21	14128	751020	35.58
SPENTEX	BZ	13-Jul-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	7727	0.08	9	-	-
SPIC	EQ	13-Jul-2021	54.90	55.25	57.55	54.05	56.80	56.95	55.88	2431814	1358.93	9557	1154725	47.48
SPICEJET	EQ	13-Jul-2021	79.45	79.95	80.20	78.60	79.00	78.95	79.19	3067342	2429.04	13922	1320119	43.04
SPLIL	EQ	13-Jul-2021	47.00	47.90	48.00	46.05	47.00	46.45	47.05	56349	26.51	1262	31075	55.15
SPMLINFRA	BE	13-Jul-2021	11.95	11.75	12.15	11.75	12.00	12.00	11.99	36744	4.40	74	-	-
SPTL	BE	13-Jul-2021	6.60	6.70	6.70	6.30	6.30	6.30	6.32	1116103	70.54	1142	-	-
SREEL	EQ	13-Jul-2021	193.10	192.40	193.85	189.00	190.00	191.40	191.85	14023	26.90	657	9038	64.45
SREIBNPNCD	NJ	13-Jul-2021	380.00	380.00	380.00	380.00	380.00	380.00	380.00	30	0.11	2	30	100.00
SREIBNPNCD	NT	13-Jul-2021	380.00	304.00	448.99	304.00		304.00	310.59	66	0.20	4	63	95.45
SREIBNPNCD	NU	13-Jul-2021	364.00	362.00	362.00	362.00	362.00	362.00	362.00	10	0.04	1	10	100.00
SREIBNPNCD	NY	13-Jul-2021	391.42	385.00	385.00	385.00	385.00	385.00	385.00	2	0.01	1	2	100.00
SREIBNPNCD	Y1	13-Jul-2021	370.00	370.00	370.00	370.00	370.00	370.00	370.00	50	0.19	1	50	100.00
SREIBNPNCD	Y2	13-Jul-2021	390.00	345.01	360.00	345.01	345.01	345.01	346.34	90	0.31	4	90	100.00
SREIBNPNCD	Y3	13-Jul-2021	446.70	430.00	430.00	358.30	358.30	358.30	419.76	14	0.06	3	14	100.00
SREIBNPNCD	Y7	13-Jul-2021	336.90	340.00	350.00	340.00	350.00	350.00	340.91	110	0.38	2	110	100.00
SREIBNPNCD	Y8	13-Jul-2021	320.00	345.80	349.99	340.00	348.00	347.36	347.74	355	1.23	12	345	97.18
SREINFRA	EQ	13-Jul-2021	13.40	13.55	13.60	12.90	13.10	13.05	13.15	2056233	270.47	3307	1353961	65.85
SRF	EQ	13-Jul-2021	7581.90	7602.20	7628.00	7554.05	7602.00	7603.70	7591.53	53694	4076.20	10135	24625	45.86
SRHHYPOLTD	EQ	13-Jul-2021	334.55	334.20	338.90	330.10	331.00	332.00	333.88	14075	46.99	1032	8393	59.63
SRIPIPES	EQ	13-Jul-2021	230.30	230.30	232.00	225.50	226.80	226.50	228.64	92198	210.80	2963	42655	46.26
SRIRAM	SM	13-Jul-2021	14.95	14.25	14.25	14.25	14.25	14.25	14.25	6000	0.86	1	6000	100.00
SRPL	BE	13-Jul-2021	37.50	39.30	39.30	36.00	39.25	39.25	37.93	3352	1.27	41	-	-
SRTRANSFIN	EQ	13-Jul-2021	1452.40	1465.00	1465.00	1423.05	1431.00	1431.80	1435.18	1105808	15870.31	27992	326069	29.49
SRTRANSFIN	YH	13-Jul-2021	1018.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	300	3.09	1	300	100.00
SRTRANSFIN	YK	13-Jul-2021	1025.40	1027.50	1030.00	1027.25	1027.25	1027.26	1028.54	790	8.13	13	790	100.00
SRTRANSFIN	YL	13-Jul-2021	1059.76	1056.00	1064.00	1055.00	1057.00	1057.27	1056.94	629	6.65	15	629	100.00
SRTRANSFIN	YN	13-Jul-2021	1340.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	10	0.13	1	10	100.00
SRTRANSFIN	YO	13-Jul-2021	1029.98	1028.00	1032.00	1028.00	1032.00	1032.00	1030.22	143	1.47	9	143	100.00
SRTRANSFIN	YQ	13-Jul-2021	1064.16	1065.00	1065.00	1064.17	1064.17	1064.17	1064.96	525	5.59	4	525	100.00
SRTRANSFIN	YR	13-Jul-2021	1082.00	1088.00	1090.00	1088.00	1088.00	1088.00	1088.66	151	1.64	7	151	100.00
SRTRANSFIN	YS	13-Jul-2021	1165.00	1163.00	1163.00	1163.00	1163.00	1163.00	1163.00	40	0.47	1	40	100.00
SRTRANSFIN	YU	13-Jul-2021	1306.00	1310.00	1329.50	1310.00	1329.50	1329.50	1320.68	220	2.91	4	120	54.55
SRTRANSFIN	YX	13-Jul-2021	1050.00	1050.00	1088.99	1045.01	1045.01	1045.32	1049.34	250	2.62	10	235	94.00
SRTRANSFIN	YY	13-Jul-2021	1062.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	40	0.48	1	40	100.00
SRTRANSFIN	Z1	13-Jul-2021	1245.00	1298.00	1298.00	1298.00	1298.00	1298.00	1298.00	20	0.26	1	20	100.00
SRTRANSFIN	Z2	13-Jul-2021	1240.41	1262.00	1262.00	1262.00	1262.00	1262.00	1262.00	100	1.26	2	100	100.00
SRTRANSFIN	Z5	13-Jul-2021	1036.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	1	50	100.00
SRTRANSFIN	Z6	13-Jul-2021	1086.00	1062.12	1109.80	1062.12	1109.80	1109.80	1101.85	6	0.07	2	5	83.33
SRTRANSFIN	ZD	13-Jul-2021	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	1	25	100.00
SRTRANSFIN	ZG	13-Jul-2021	1041.50	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	100	1.05	3	100	100.00
SRTRANSFIN	ZI	13-Jul-2021	1039.00	1239.00	1239.00	1239.00	1239.00	1239.00	1239.00	5	0.06	1	5	100.00
SSINFRA	SM	13-Jul-2021	9.75	9.60	10.20	9.60	10.20	10.20	10.05	12000	1.21	4	12000	100.00
SSWL	EQ	13-Jul-2021	1072.55	1074.90	1170.00	1074.00	1165.65	1138.85	1111.12	286047	3178.34	20152	69120	24.16
STAR	EQ	13-Jul-2021	772.10	799.00	809.80	787.80	789.80	794.60	797.84	1034176	8251.05	30029	343340	33.20
STARCEMENT	EQ	13-Jul-2021	110.60	111.80	112.70	108.55	110.00	109.75	110.94	182846	202.85	3054	85092	46.54
STARPAPER	EQ	13-Jul-2021	161.20	162.60	168.95	162.50	166.00	166.50	166.63	612296	1020.29	8555	286205	46.74
STCINDIA	EQ	13-Jul-2021	115.85	115.85	116.65	113.00	113.75	113.75	115.04	58434	67.22	3494	21087	36.09
STEELCITY	EQ	13-Jul-2021	61.00	61.90	61.90	59.60	60.90	60.65	60.64	51771	31.39	1125	33519	64.74
STEELXIND	EQ	13-Jul-2021	68.65	68.30	69.40	67.90	68.05	68.00	68.14	168101	114.55	691	131678	78.33
STEL	EQ	13-Jul-2021	109.15	109.20	117.05	107.45	113.85	113.05	112.94	93255	105.32	1486	51355	55.07
STERTOOLS	EQ	13-Jul-2021	193.75	195.90	196.85	192.00	193.75	192.85	194.48	96673	188.01	2878	48860	50.54
STLTECH	EQ	13-Jul-2021	283.00	285.40	293.50	284.40	288.90	289.15	289.41	690543	1998.50	11748	268195	38.84
STOVEKRAFT	EQ	13-Jul-2021	713.50	715.50	813.90	715.50	777.00	781.85	777.25	1048576	8150.06	45401	252970	24.13
SUBEXLTD	EQ	13-Jul-2021	69.25	69.80	70.80	67.90	68.45	68.45	69.42	12903466	8957.07	42517	3292800	25.52
SUBROS	EQ	13-Jul-2021	325.50	328.00	339.40	327.00	336.85	337.00	334.60	169793	568.12	5496	118866	70.01
SUDARSCHEM	EQ	13-Jul-2021	757.90	756.00	775.00	754.00	762.20	768.65	766.54	264361	2026.43	10825	79135	29.93
SUMEETINDS	BE	13-Jul-2021	10.10	10.60	10.60	10.60	10.60	10.60	10.60	201008	21.31	303	-	-
SUMICHEM	EQ	13-Jul-2021	420.45	423.85	442.00	416.05	435.20	436.00	432.94	1259622	5453.36	27267	334427	26.55
SUMIT	EQ	13-Jul-2021	13.80	13.65	16.55	13.60	16.55	16.55	16.08	2098975	337.53	4201	876216	41.74
SUMMITSEC	EQ	13-Jul-2021	642.95	645.05	651.00	637.95	638.00	639.75	641.87	5353	34.36	385	3978	74.31
SUNCLAYLTD	EQ	13-Jul-2021	3479.50	3496.90	3710.00	3496.85	3710.00	3691.15	3649.53	22809	832.42	5395	8001	35.08
SUNDARAM	BE	13-Jul-2021	2.40	2.50	2.50	2.30	2.30	2.30	2.36	1070338	25.31	719	-	-
SUNDARMFIN	EQ	13-Jul-2021	2664.75	2729.00	2729.00	2654.45	2665.00	2664.85	2669.21	17186	458.73	2771	10416	60.61
SUNDARMHLD	EQ	13-Jul-2021	74.85	75.50	76.95	74.80	76.45	76.20	76.16	412645	314.27	5211	251225	60.88
SUNDRMBRAK	EQ	13-Jul-2021	435.15	440.00	479.65	431.30	451.00	452.10	461.74	76300	352.31	5083	18958	24.85
SUNDRMFAST	EQ	13-Jul-2021	789.50	797.90	799.65	783.00	795.10	798.25	793.08	33557	266.14	4923	15016	44.75
SUNFLAG	EQ	13-Jul-2021	81.70	82.70	83.90	81.10	81.75	81.50	82.44	524062	432.04	4811	215095	41.04
SUNPHARMA	EQ	13-Jul-2021	668.55	670.30	689.35	669.00	682.30	683.00	683.92	7744032	52962.73	114224	3451009	44.56
SUNTECK	EQ	13-Jul-2021	349.40	363.50	379.20	353.85	355.20	358.90	366.31	6126054	22440.18	124695	971642	15.86
SUNTV	EQ	13-Jul-2021	523.95	525.50	529.40	519.90	521.25	521.25	523.89	1210827	6343.45	18484	359642	29.70
SUPERHOUSE	EQ	13-Jul-2021	154.45	155.80	162.05	154.95	158.95	158.70	158.78	45671	72.52	1877	24281	53.17
SUPERSPIN	BE	13-Jul-2021	9.60	10.05	10.05	10.00	10.05	10.05	10.05	67809	6.81	77	-	-
SUPPETRO	BE	13-Jul-2021	723.30	725.00	757.95	723.30	755.00	751.40	749.89	155733	1167.82	2463	-	-
SUPRAJIT	EQ	13-Jul-2021	298.25	301.00	302.90	292.10	293.35	294.55	297.55	543365	1616.79	9094	353362	65.03
SUPREMEENG	BE	13-Jul-2021	34.80	35.45	35.45	33.70	34.00	33.90	34.03	24230	8.25	162	-	-
SUPREMEIND	EQ	13-Jul-2021	2131.80	2149.00	2161.00	2145.20	2151.50	2153.30	2155.30	37419	806.49	4678	22853	61.07
SURANASOL	EQ	13-Jul-2021	13.00	13.00	13.50	12.50	12.50	12.60	12.73	114628	14.59	814	71432	62.32
SURANAT&P	EQ	13-Jul-2021	7.40	7.40	7.70	7.30	7.50	7.50	7.47	231351	17.29	673	127519	55.12
SURANI	SM	13-Jul-2021	26.50	27.80	27.80	27.80	27.80	27.80	27.80	8000	2.22	4	8000	100.00
SURYALAXMI	BE	13-Jul-2021	62.00	62.00	62.40	59.05	61.00	61.05	60.93	14779	9.00	87	-	-
SURYAROSNI	EQ	13-Jul-2021	541.10	545.00	552.45	538.60	548.00	549.15	545.83	140765	768.33	6352	80742	57.36
SURYODAY	EQ	13-Jul-2021	212.85	213.20	216.15	212.55	213.30	213.55	214.46	74678	160.15	2709	37823	50.65
SUTLEJTEX	EQ	13-Jul-2021	68.20	68.60	68.80	64.80	65.40	65.30	66.26	827723	548.49	8950	364007	43.98
SUULD	EQ	13-Jul-2021	567.15	538.80	588.00	538.80	538.80	538.80	551.04	113599	625.98	3003	54592	48.06
SUVEN	EQ	13-Jul-2021	89.45	89.50	90.10	88.40	88.90	88.65	89.40	222707	199.10	2745	138284	62.09
SUVENPHAR	EQ	13-Jul-2021	471.40	475.40	475.50	467.90	468.45	468.35	470.20	105844	497.67	5460	69820	65.97
SUVIDHAA	EQ	13-Jul-2021	26.60	27.00	27.50	26.00	26.90	26.55	26.93	142830	38.47	526	93059	65.15
SUZLON	EQ	13-Jul-2021	8.30	8.35	8.40	7.90	8.00	8.00	8.08	43429329	3508.47	46814	20815421	47.93
SVLL	SM	13-Jul-2021	94.00	94.00	96.00	93.00	93.00	93.00	94.33	3000	2.83	3	2000	66.67
SWANENERGY	EQ	13-Jul-2021	140.05	140.70	146.00	140.05	142.45	141.80	142.12	286304	406.91	8274	89797	31.36
SWARAJENG	EQ	13-Jul-2021	1792.65	1810.60	1814.90	1762.60	1769.60	1772.70	1778.50	15269	271.56	3737	9465	61.99
SWELECTES	EQ	13-Jul-2021	238.95	248.00	256.00	240.00	252.50	251.65	251.31	171044	429.86	5120	81477	47.64
SWSOLAR	EQ	13-Jul-2021	271.30	273.50	274.50	268.30	272.45	272.20	272.15	756158	2057.87	8944	322038	42.59
SYMPHONY	EQ	13-Jul-2021	1060.20	1065.60	1070.00	1050.50	1060.00	1059.05	1058.07	71278	754.17	6226	30307	42.52
SYNGENE	EQ	13-Jul-2021	580.55	584.80	585.15	575.15	585.00	583.85	581.89	490788	2855.86	13121	378413	77.10
TAINWALCHM	EQ	13-Jul-2021	77.30	77.65	81.00	77.00	79.80	79.25	79.29	11059	8.77	312	4994	45.16
TAJGVK	EQ	13-Jul-2021	136.00	137.15	140.40	134.40	137.85	137.75	138.31	379440	524.80	4977	144155	37.99
TAKE	EQ	13-Jul-2021	64.30	64.70	64.75	63.50	63.85	63.75	64.06	796377	510.17	3980	341303	42.86
TALBROAUTO	EQ	13-Jul-2021	303.65	307.00	317.90	304.05	316.00	315.20	313.20	81071	253.91	4044	37732	46.54
TANLA	BE	13-Jul-2021	886.45	930.75	930.75	902.85	930.75	930.75	927.48	248848	2308.01	7464	-	-
TANTIACONS	BZ	13-Jul-2021	8.55	8.90	8.95	8.15	8.95	8.95	8.82	101510	8.95	229	-	-
TARACHAND	SM	13-Jul-2021	39.50	39.20	39.30	39.20	39.30	39.30	39.26	10000	3.93	2	10000	100.00
TARAPUR	BE	13-Jul-2021	5.25	5.50	5.50	5.05	5.30	5.30	5.29	30050	1.59	68	-	-
TARC	EQ	13-Jul-2021	45.10	45.55	47.80	45.55	46.10	46.30	46.60	4409522	2054.68	9714	1934289	43.87
TARMAT	EQ	13-Jul-2021	67.10	67.00	70.45	65.20	66.45	66.70	67.97	268696	182.63	3710	134058	49.89
TASTYBITE	EQ	13-Jul-2021	19426.45	19625.00	19940.00	18955.05	19170.30	19262.00	19538.49	6924	1352.84	3255	1082	15.63
TATACAPHSG	N2	13-Jul-2021	1045.00	1050.00	1059.59	1044.10	1046.00	1047.14	1046.50	2483	25.98	40	2003	80.67
TATACAPHSG	N8	13-Jul-2021	1086.19	1092.50	1092.50	1092.50	1092.50	1092.50	1092.50	5	0.05	1	5	100.00
TATACAPHSG	NA	13-Jul-2021	1095.05	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	54	0.60	9	54	100.00
TATACHEM	EQ	13-Jul-2021	778.90	783.95	785.10	772.30	783.55	782.95	779.57	1901115	14820.56	39850	328657	17.29
TATACOFFEE	EQ	13-Jul-2021	186.60	188.60	193.95	186.20	191.60	192.20	190.38	3440270	6549.52	25553	639810	18.60
TATACOMM	EQ	13-Jul-2021	1353.20	1358.95	1368.00	1346.00	1358.65	1359.80	1354.95	200411	2715.47	8545	114821	57.29
TATACONSUM	EQ	13-Jul-2021	775.90	780.90	780.90	766.70	771.00	772.85	771.72	1500414	11579.05	59888	755796	50.37
TATAELXSI	EQ	13-Jul-2021	4337.45	4370.60	4372.95	4291.00	4345.00	4307.65	4319.44	161224	6963.97	21895	111241	69.00
TATAINVEST	EQ	13-Jul-2021	1144.55	1150.00	1175.00	1137.85	1164.50	1165.10	1161.64	63061	732.54	4372	28020	44.43
TATAMETALI	EQ	13-Jul-2021	1218.50	1233.25	1238.50	1192.40	1203.35	1201.70	1217.32	535174	6514.78	18788	177686	33.20
TATAMOTORS	EQ	13-Jul-2021	307.45	310.00	312.25	308.15	310.65	310.95	310.09	25736308	79805.98	203069	5808946	22.57
TATAMTRDVR	EQ	13-Jul-2021	141.40	142.50	145.55	142.50	145.35	145.20	144.25	1611465	2324.48	13027	929459	57.68
TATAPOWER	EQ	13-Jul-2021	123.80	124.20	125.25	122.95	124.10	124.05	124.14	19316578	23980.03	68953	6660043	34.48
TATASTEEL	EQ	13-Jul-2021	1226.95	1238.00	1243.45	1223.10	1229.50	1228.75	1233.12	7915528	97607.96	144718	1783829	22.54
TATASTLBSL	EQ	13-Jul-2021	90.45	91.00	91.15	90.00	90.25	90.10	90.40	1865282	1686.29	14666	1159779	62.18
TATASTLLP	BE	13-Jul-2021	1056.40	1085.00	1085.00	1040.00	1050.00	1053.40	1062.45	49425	525.12	1608	-	-
TBZ	EQ	13-Jul-2021	80.50	81.00	83.30	80.80	82.40	82.30	82.16	376478	309.30	5536	145089	38.54
TCFSL	NB	13-Jul-2021	1072.00	1073.00	1073.00	1071.40	1071.40	1071.40	1072.05	284	3.04	8	240	84.51
TCFSL	ND	13-Jul-2021	1128.74	1125.00	1126.05	1125.00	1125.99	1125.99	1125.84	1284	14.46	54	1246	97.04
TCFSL	NF	13-Jul-2021	1199.99	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	5	0.06	1	5	100.00
TCFSL	NH	13-Jul-2021	1089.00	1094.95	1103.40	1094.95	1103.40	1103.40	1096.24	134	1.47	6	134	100.00
TCFSL	NJ	13-Jul-2021	1121.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	21	0.24	2	21	100.00
TCFSL	NL	13-Jul-2021	1155.00	1155.00	1161.99	1155.00	1161.99	1161.99	1156.84	190	2.20	4	140	73.68
TCI	EQ	13-Jul-2021	399.45	402.65	407.00	399.00	399.55	400.10	402.10	34197	137.50	1550	23772	69.51
TCIDEVELOP	EQ	13-Jul-2021	392.90	400.00	423.15	393.00	406.50	409.80	409.90	7267	29.79	550	4272	58.79
TCIEXP	EQ	13-Jul-2021	1462.05	1480.00	1485.95	1440.25	1449.00	1452.50	1458.79	25804	376.43	3538	10428	40.41
TCNSBRANDS	EQ	13-Jul-2021	601.40	609.25	618.00	601.90	603.00	605.30	607.77	71446	434.23	5562	20250	28.34
TCPLPACK	EQ	13-Jul-2021	530.50	533.35	548.20	528.00	532.75	537.50	534.03	15120	80.75	1826	6938	45.89
TCS	EQ	13-Jul-2021	3193.10	3214.00	3214.00	3175.00	3190.40	3187.55	3192.60	1809339	57764.98	119046	1151250	63.63
TDPOWERSYS	EQ	13-Jul-2021	199.30	200.00	215.30	195.10	199.00	199.35	204.42	539942	1103.74	11438	301406	55.82
TEAMLEASE	EQ	13-Jul-2021	3788.90	3812.90	3843.00	3700.00	3744.95	3762.25	3773.77	15808	596.56	3861	5644	35.70
TECHIN	BE	13-Jul-2021	5.65	5.55	5.65	5.40	5.40	5.40	5.44	6648	0.36	37	-	-
TECHM	EQ	13-Jul-2021	1056.60	1062.00	1062.00	1048.00	1050.40	1050.15	1052.00	1908081	20072.99	100702	1150499	60.30
TECHNOE	EQ	13-Jul-2021	311.80	315.95	322.75	312.55	315.00	314.85	315.12	1440165	4538.25	8217	1326519	92.11
TEJASNET	BE	13-Jul-2021	185.10	187.00	187.00	181.05	183.40	182.25	183.56	130012	238.65	3032	-	-
TEMBO	BE	13-Jul-2021	201.80	211.00	211.00	197.35	201.10	201.10	199.25	76368	152.16	371	-	-
TERASOFT	EQ	13-Jul-2021	55.35	55.15	56.00	54.50	54.55	54.65	55.13	36651	20.21	735	25525	69.64
TEXINFRA	EQ	13-Jul-2021	64.90	64.95	66.35	64.00	64.60	65.00	65.52	70747	46.35	920	37681	53.26
TEXMOPIPES	EQ	13-Jul-2021	54.35	55.00	55.85	53.80	54.15	54.05	54.48	194619	106.03	1843	134911	69.32
TEXRAIL	EQ	13-Jul-2021	39.55	39.90	40.05	38.40	38.45	38.55	39.08	1343266	524.89	5339	777755	57.90
TFCILTD	EQ	13-Jul-2021	81.95	82.50	82.95	79.70	80.20	80.20	81.20	1567635	1272.99	14411	626543	39.97
TFL	BE	13-Jul-2021	5.65	5.90	5.90	5.90	5.90	5.90	5.90	6747	0.40	20	-	-
TGBHOTELS	BE	13-Jul-2021	9.35	9.15	9.70	8.90	9.55	9.45	9.39	33873	3.18	112	-	-
THANGAMAYL	EQ	13-Jul-2021	836.95	844.00	861.25	835.00	850.00	852.75	851.72	28094	239.28	1820	14852	52.87
THEINVEST	EQ	13-Jul-2021	108.05	108.90	110.30	106.35	108.90	108.25	108.71	9826	10.68	262	5965	60.71
THEJO	SM	13-Jul-2021	2451.00	2470.00	2560.00	2400.00	2525.00	2498.75	2476.77	5600	138.70	51	2500	44.64
THEMISMED	EQ	13-Jul-2021	761.20	769.95	779.00	753.35	766.05	766.55	767.94	6599	50.68	603	4419	66.96
THERMAX	EQ	13-Jul-2021	1429.65	1430.00	1448.95	1421.05	1424.85	1425.30	1429.07	85719	1224.98	5622	62492	72.90
THOMASCOOK	EQ	13-Jul-2021	63.80	64.80	66.70	63.85	64.80	64.75	65.09	638952	415.88	4654	320445	50.15
THOMASCOTT	BE	13-Jul-2021	16.10	15.45	15.45	15.30	15.45	15.45	15.34	11816	1.81	58	-	-
THYROCARE	EQ	13-Jul-2021	1357.25	1360.00	1369.70	1342.40	1355.00	1356.30	1357.62	478506	6496.31	17749	305461	63.84
TI	EQ	13-Jul-2021	47.20	47.75	48.50	46.00	46.10	46.25	46.98	607266	285.30	3178	375764	61.88
TIDEWATER	EQ	13-Jul-2021	17565.45	17999.95	18443.70	16687.20	16687.20	16717.95	17699.45	54301	9610.98	20106	23218	42.76
TIIL	EQ	13-Jul-2021	564.00	570.00	594.00	570.00	584.80	581.15	582.47	89402	520.74	5238	46659	52.19
TIINDIA	EQ	13-Jul-2021	1098.15	1110.00	1135.95	1106.05	1135.00	1133.55	1127.88	70853	799.14	7679	44539	62.86
TIJARIA	EQ	13-Jul-2021	9.45	9.50	9.80	9.20	9.20	9.30	9.46	36273	3.43	85	29791	82.13
TIL	BE	13-Jul-2021	182.45	182.00	190.00	182.00	185.60	185.20	185.52	6324	11.73	114	-	-
TIMESGTY	EQ	13-Jul-2021	54.95	55.50	57.65	55.10	56.50	56.65	57.20	31371	17.94	347	20756	66.16
TIMETECHNO	EQ	13-Jul-2021	86.20	86.25	87.00	85.65	86.00	86.20	86.46	419666	362.86	5273	290595	69.24
TIMKEN	EQ	13-Jul-2021	1509.25	1511.00	1531.00	1489.30	1509.00	1498.00	1510.52	28823	435.38	3032	9186	31.87
TINPLATE	EQ	13-Jul-2021	229.35	231.85	238.70	227.45	233.80	232.65	234.15	2421718	5670.44	34737	817505	33.76
TIPSINDLTD	BE	13-Jul-2021	1333.90	1384.95	1384.95	1267.25	1270.00	1273.90	1288.15	14768	190.23	1114	-	-
TIRUMALCHM	EQ	13-Jul-2021	159.15	160.55	160.75	157.10	159.20	159.35	158.69	994078	1577.49	12994	359434	36.16
TIRUPATIFL	BE	13-Jul-2021	39.35	41.30	41.30	41.30	41.30	41.30	41.30	101112	41.76	20	-	-
TITAN	EQ	13-Jul-2021	1719.85	1730.00	1735.00	1717.45	1725.00	1724.25	1724.43	797913	13759.42	27129	463882	58.14
TMRVL	BE	13-Jul-2021	18.20	18.50	18.50	17.95	18.00	18.05	18.23	75797	13.82	425	-	-
TNPETRO	EQ	13-Jul-2021	119.75	121.05	121.05	117.60	118.50	118.10	118.70	363801	431.82	5883	253847	69.78
TNPL	EQ	13-Jul-2021	158.65	159.45	160.75	156.35	156.75	157.30	158.81	238192	378.28	3358	113223	47.53
TNTELE	BE	13-Jul-2021	9.45	9.90	9.90	9.90	9.90	9.90	9.90	11574	1.15	49	-	-
TOKYOPLAST	EQ	13-Jul-2021	111.30	114.00	114.00	108.55	110.30	109.20	111.08	29810	33.11	888	19057	63.93
TORNTPHARM	EQ	13-Jul-2021	3012.70	3030.00	3085.60	2997.50	3010.55	3015.45	3041.77	384241	11687.71	26508	82973	21.59
TORNTPOWER	EQ	13-Jul-2021	476.50	476.10	476.85	468.00	473.40	474.65	473.28	1131416	5354.75	15655	606894	53.64
TOTAL	EQ	13-Jul-2021	48.80	49.75	49.75	47.40	48.70	48.40	48.31	25778	12.45	308	14717	57.09
TOUCHWOOD	EQ	13-Jul-2021	109.80	115.25	115.25	112.60	115.25	115.25	115.24	51932	59.84	216	49378	95.08
TPLPLASTEH	EQ	13-Jul-2021	236.70	234.95	239.80	234.95	237.90	236.70	237.72	9317	22.15	497	3403	36.52
TRANSWIND	SM	13-Jul-2021	5.50	5.75	5.75	5.35	5.45	5.55	5.67	36000	2.04	8	36000	100.00
TREEHOUSE	BE	13-Jul-2021	11.20	11.00	11.50	10.65	10.75	10.90	10.74	89690	9.64	193	-	-
TREJHARA	EQ	13-Jul-2021	60.35	60.70	62.75	59.05	59.65	59.95	61.16	48540	29.69	625	34213	70.48
TRENT	EQ	13-Jul-2021	899.25	907.90	936.70	900.90	927.20	926.80	922.01	842102	7764.30	29316	173750	20.63
TRF	BE	13-Jul-2021	144.75	143.00	144.50	138.00	141.50	139.30	141.51	8819	12.48	138	-	-
TRIDENT	EQ	13-Jul-2021	17.90	18.15	18.15	17.60	17.90	17.85	17.81	14876023	2649.98	26706	7558546	50.81
TRIGYN	EQ	13-Jul-2021	130.20	131.60	133.00	117.55	129.35	128.55	129.02	111928	144.41	2170	60861	54.38
TRIL	EQ	13-Jul-2021	36.00	36.50	36.60	34.50	34.70	34.75	35.54	567186	201.60	2953	335027	59.07
TRITURBINE	EQ	13-Jul-2021	123.15	123.50	125.80	122.40	123.90	123.65	123.90	179156	221.98	5320	71953	40.16
TRIVENI	EQ	13-Jul-2021	198.35	199.30	201.75	195.90	197.60	198.50	199.25	1007884	2008.21	11754	316187	31.37
TTKHLTCARE	EQ	13-Jul-2021	730.75	736.00	745.00	732.50	740.00	741.40	740.95	34364	254.62	2930	20619	60.00
TTKPRESTIG	EQ	13-Jul-2021	9343.95	9271.00	9356.30	9200.10	9299.00	9284.15	9286.56	2670	247.95	1434	1092	40.90
TTL	BE	13-Jul-2021	63.60	63.05	65.75	62.15	64.30	64.35	63.56	9075	5.77	134	-	-
TTML	BE	13-Jul-2021	44.15	45.00	46.35	45.00	46.35	46.35	45.61	7365784	3359.34	12447	-	-
TV18BRDCST	EQ	13-Jul-2021	41.55	41.65	42.30	40.20	40.60	40.60	41.14	10579965	4352.27	17576	5642330	53.33
TVSELECT	EQ	13-Jul-2021	199.85	200.10	203.55	195.00	196.00	195.70	198.18	90387	179.13	2258	57376	63.48
TVSMOTOR	EQ	13-Jul-2021	600.65	604.60	611.00	599.65	609.35	610.00	606.92	2005083	12169.32	29968	823582	41.07
TVSSRICHAK	EQ	13-Jul-2021	2245.15	2280.00	2360.00	2261.00	2298.00	2297.30	2311.67	58537	1353.18	8763	26757	45.71
TVTODAY	EQ	13-Jul-2021	298.45	299.30	302.50	296.10	298.80	297.30	299.41	99833	298.91	3552	60352	60.45
TVVISION	BE	13-Jul-2021	1.80	1.80	1.85	1.80	1.85	1.85	1.85	20615	0.38	15	-	-
TWL	EQ	13-Jul-2021	72.35	72.50	73.35	71.20	71.25	71.75	72.27	632062	456.82	6662	244620	38.70
UBL	EQ	13-Jul-2021	1437.05	1438.00	1444.20	1425.00	1426.00	1428.70	1433.44	122280	1752.81	10575	42987	35.15
UCALFUEL	EQ	13-Jul-2021	170.05	170.80	171.95	166.40	167.25	167.90	168.55	96862	163.26	2241	60545	62.51
UCOBANK	EQ	13-Jul-2021	14.25	14.35	14.45	14.15	14.20	14.30	14.29	4821634	689.08	4611	1837752	38.11
UFLEX	EQ	13-Jul-2021	562.20	563.00	566.90	540.00	543.00	541.95	551.44	430721	2375.18	9386	222345	51.62
UFO	EQ	13-Jul-2021	96.35	97.10	98.80	96.00	98.30	97.95	97.47	818730	797.99	6259	435220	53.16
UGARSUGAR	EQ	13-Jul-2021	38.15	40.05	40.05	36.50	37.25	37.60	38.10	2168175	826.07	11728	1028590	47.44
UJAAS	BE	13-Jul-2021	3.05	3.00	3.05	2.95	3.00	3.00	2.99	1200144	35.92	933	-	-
UJJIVAN	EQ	13-Jul-2021	244.80	246.75	261.70	241.60	244.00	243.70	250.48	11143165	27911.06	113795	2830245	25.40
UJJIVANSFB	EQ	13-Jul-2021	30.95	31.00	31.60	30.75	30.85	30.85	31.09	15877865	4935.80	28454	5349003	33.69
ULTRACEMCO	EQ	13-Jul-2021	7093.75	7110.00	7160.00	7080.95	7120.00	7128.85	7123.73	372867	26562.03	48685	170825	45.81
UMANGDAIRY	EQ	13-Jul-2021	80.60	81.00	81.90	80.00	80.30	80.25	80.59	34463	27.77	872	21340	61.92
UMESLTD	BE	13-Jul-2021	4.55	4.70	4.70	4.35	4.35	4.40	4.49	24304	1.09	59	-	-
UNICHEMLAB	EQ	13-Jul-2021	334.35	336.00	338.75	331.15	331.95	331.95	334.47	37518	125.49	1818	17449	46.51
UNIDT	EQ	13-Jul-2021	332.40	332.05	335.90	332.00	332.85	333.70	334.83	14122	47.28	415	10235	72.48
UNIENTER	EQ	13-Jul-2021	130.70	132.80	136.80	130.50	135.80	135.55	134.18	71431	95.85	2169	31969	44.76
UNIINFO	SM	13-Jul-2021	16.50	15.70	17.00	15.70	17.00	17.00	16.57	6000	0.99	3	6000	100.00
UNIONBANK	EQ	13-Jul-2021	36.90	37.25	37.30	36.90	36.90	37.00	37.05	6438676	2385.72	10191	2552506	39.64
UNITECH	BZ	13-Jul-2021	2.40	2.40	2.40	2.30	2.30	2.30	2.31	4634668	107.12	1332	-	-
UNITEDTEA	EQ	13-Jul-2021	338.05	343.95	358.95	339.00	356.00	356.45	349.38	3621	12.65	182	2714	74.95
UNIVASTU	EQ	13-Jul-2021	54.65	53.95	54.70	52.60	53.00	52.85	53.19	22153	11.78	257	14157	63.91
UNIVCABLES	EQ	13-Jul-2021	191.40	194.35	198.00	192.20	193.10	193.35	194.83	113185	220.52	3475	49215	43.48
UNIVPHOTO	EQ	13-Jul-2021	285.00	285.80	295.10	285.00	295.00	293.75	289.82	15237	44.16	305	13376	87.79
UPL	EQ	13-Jul-2021	821.45	828.90	833.80	823.10	833.00	831.95	829.89	2610471	21663.92	47637	836914	32.06
URJA	EQ	13-Jul-2021	7.75	7.85	7.90	7.70	7.75	7.70	7.75	1869019	144.83	6509	1423492	76.16
URJAPP	X1	13-Jul-2021	2.90	2.95	3.00	2.80	2.90	2.85	2.86	33104	0.95	85	29368	88.71
USHAMART	EQ	13-Jul-2021	54.85	55.20	55.80	53.00	53.30	53.30	54.00	1868319	1008.90	5953	1228897	65.78
UTIAMC	EQ	13-Jul-2021	824.75	827.90	838.65	819.10	819.10	826.40	826.04	475761	3929.98	13575	352716	74.14
UTIBANKETF	EQ	13-Jul-2021	35.14	35.01	35.68	35.01	35.60	35.57	35.57	4095	1.46	96	3873	94.58
UTINEXT50	EQ	13-Jul-2021	40.66	40.86	41.20	40.00	40.25	40.26	40.33	4782	1.93	129	3560	74.45
UTINIFTETF	EQ	13-Jul-2021	1647.60	1663.09	1663.09	1644.75	1651.40	1651.40	1653.77	321	5.31	54	274	85.36
UTISENSETF	EQ	13-Jul-2021	549.17	547.75	559.41	542.95	549.10	549.52	549.63	14721	80.91	328	6615	44.94
UTISXN50	EQ	13-Jul-2021	44.19	45.51	45.75	44.00	44.27	44.27	45.03	1061	0.48	59	733	69.09
UTTAMSTL	EQ	13-Jul-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	5677441	249.81	1031	5279386	92.99
UTTAMSUGAR	BE	13-Jul-2021	247.35	247.00	248.85	236.00	239.00	240.60	240.64	67489	162.41	1438	-	-
UWCSL	SM	13-Jul-2021	26.60	27.85	27.90	27.85	27.90	27.90	27.88	8000	2.23	2	8000	100.00
V2RETAIL	EQ	13-Jul-2021	130.05	130.00	142.20	128.50	137.00	137.55	137.96	441314	608.84	5323	229134	51.92
VADILALIND	EQ	13-Jul-2021	1002.45	1015.00	1025.00	999.75	1009.25	1011.60	1012.84	9647	97.71	1063	5540	57.43
VAIBHAVGBL	EQ	13-Jul-2021	810.00	820.00	820.00	807.00	815.00	813.70	813.78	85177	693.16	7878	54987	64.56
VAISHALI	EQ	13-Jul-2021	42.00	42.70	42.70	41.50	41.65	41.50	41.76	63107	26.35	453	41375	65.56
VAKRANGEE	EQ	13-Jul-2021	40.35	40.35	40.85	37.00	37.80	37.85	38.58	10393126	4010.03	38853	6720910	64.67
VALIANTORG	EQ	13-Jul-2021	1460.55	1466.00	1479.15	1414.25	1424.70	1422.80	1445.15	74502	1076.67	8128	57803	77.59
VARDHACRLC	EQ	13-Jul-2021	64.00	65.20	66.95	63.05	65.20	65.50	65.52	1185611	776.78	9505	527398	44.48
VARDMNPOLY	EQ	13-Jul-2021	23.05	23.50	23.60	22.65	23.00	22.95	23.27	103492	24.08	736	61364	59.29
VARROC	EQ	13-Jul-2021	355.90	358.95	360.60	355.00	357.40	357.80	358.34	91957	329.52	4831	55818	60.70
VASCONEQ	EQ	13-Jul-2021	23.80	25.00	26.15	24.20	25.70	25.90	25.45	4165462	1060.11	7877	2382842	57.20
VASWANI	EQ	13-Jul-2021	14.10	14.40	14.50	13.90	14.45	14.25	14.24	47783	6.81	260	30641	64.13
VBL	EQ	13-Jul-2021	781.20	782.00	804.00	781.00	788.15	787.00	794.62	521722	4145.71	19849	242147	46.41
VCL	SM	13-Jul-2021	36.50	37.25	38.20	34.70	38.10	37.45	36.37	33000	12.00	10	12000	36.36
VEDL	EQ	13-Jul-2021	270.95	273.25	273.90	270.65	270.95	271.15	271.89	2927619	7959.95	23639	1135844	38.80
VENKEYS	EQ	13-Jul-2021	3466.85	3495.00	3628.00	3490.00	3507.00	3507.40	3560.95	264468	9417.57	27494	56168	21.24
VENUSREM	EQ	13-Jul-2021	434.15	455.85	455.85	442.00	455.85	455.85	453.75	86338	391.76	2404	55119	63.84
VERTOZ	EQ	13-Jul-2021	158.60	156.55	161.50	153.00	153.55	153.90	156.81	399320	626.19	5685	86538	21.67
VESUVIUS	EQ	13-Jul-2021	1172.80	1179.00	1218.00	1163.00	1174.85	1171.60	1192.30	25004	298.12	3471	11693	46.76
VETO	EQ	13-Jul-2021	158.95	160.40	172.00	155.05	159.40	158.35	162.49	1954013	3175.03	24906	634515	32.47
VGUARD	EQ	13-Jul-2021	257.75	260.90	262.00	258.25	258.80	258.75	259.62	231321	600.56	6721	132344	57.21
VHL	EQ	13-Jul-2021	3183.80	3517.00	3820.55	3516.95	3720.00	3730.45	3707.25	79059	2930.92	14688	15175	19.19
VICEROY	BZ	13-Jul-2021	4.00	4.20	4.20	4.00	4.10	4.15	4.18	57382	2.40	107	-	-
VIDHIING	EQ	13-Jul-2021	273.80	274.60	281.00	265.40	266.50	267.65	271.97	116690	317.36	3529	49700	42.59
VIJIFIN	BE	13-Jul-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	620020	8.06	324	-	-
VIKASECO	BE	13-Jul-2021	2.05	1.95	1.95	1.95	1.95	1.95	1.95	4070648	79.38	2501	-	-
VIKASLIFE	EQ	13-Jul-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	10523988	352.55	1824	6467141	61.45
VIKASPROP	EQ	13-Jul-2021	2.70	2.70	2.80	2.65	2.70	2.65	2.69	1550471	41.77	1679	949105	61.21
VIKASWSP	EQ	13-Jul-2021	6.25	6.30	6.40	6.10	6.25	6.25	6.27	584581	36.65	566	461111	78.88
VIMTALABS	EQ	13-Jul-2021	309.90	313.00	315.80	301.90	311.50	309.55	308.24	299208	922.27	8453	113149	37.82
VINATIORGA	EQ	13-Jul-2021	1932.50	1946.80	1958.70	1910.70	1919.00	1921.40	1924.87	89192	1716.83	11797	45424	50.93
VINDHYATEL	EQ	13-Jul-2021	1393.40	1419.00	1448.75	1389.00	1399.00	1396.35	1424.54	63801	908.87	7158	22491	35.25
VINEETLAB	EQ	13-Jul-2021	113.45	107.80	112.80	107.80	107.80	107.80	109.08	117381	128.04	1025	67792	57.75
VINYLINDIA	EQ	13-Jul-2021	150.25	150.25	152.35	149.15	151.15	151.35	151.10	53830	81.34	1416	28343	52.65
VIPCLOTHNG	EQ	13-Jul-2021	17.30	17.60	17.85	17.00	17.80	17.70	17.55	268629	47.16	753	197004	73.34
VIPIND	EQ	13-Jul-2021	408.35	408.35	430.90	408.35	419.95	420.60	422.54	1843701	7790.33	32430	346813	18.81
VIPULLTD	BE	13-Jul-2021	34.10	34.65	35.50	33.30	35.45	35.40	35.40	278091	98.44	176	-	-
VISAKAIND	EQ	13-Jul-2021	745.70	759.90	779.90	750.00	759.00	757.90	768.47	158738	1219.85	7988	62243	39.21
VISASTEEL	BE	13-Jul-2021	10.15	10.35	10.60	9.70	10.10	9.95	10.00	20270	2.03	108	-	-
VISHAL	EQ	13-Jul-2021	84.65	87.90	88.85	85.00	85.20	86.25	86.64	2457455	2129.17	10870	1106253	45.02
VISHNU	EQ	13-Jul-2021	676.65	690.00	690.00	642.85	642.85	642.85	649.56	39804	258.55	1392	21696	54.51
VISHWARAJ	EQ	13-Jul-2021	146.45	146.90	149.25	141.05	141.50	142.85	144.14	761309	1097.34	4539	250961	32.96
VIVIDHA	BE	13-Jul-2021	1.05	1.05	1.10	1.00	1.00	1.00	1.01	1765777	17.87	1033	-	-
VIVIMEDLAB	BE	13-Jul-2021	25.20	25.50	25.60	24.25	25.35	25.20	25.07	194258	48.70	1443	-	-
VLSFINANCE	EQ	13-Jul-2021	245.90	250.00	255.00	233.65	244.00	244.90	244.49	623747	1525.02	13849	306334	49.11
VMARCIND	SM	13-Jul-2021	30.35	31.50	32.40	30.90	32.05	32.05	31.54	72000	22.71	19	57000	79.17
VMART	EQ	13-Jul-2021	3181.35	3180.10	3611.00	3150.10	3440.45	3436.65	3476.59	580095	20167.53	77267	43374	7.48
VOLTAMP	EQ	13-Jul-2021	1563.00	1600.00	1684.80	1600.00	1639.00	1654.20	1654.24	234690	3882.33	18393	69767	29.73
VOLTAS	EQ	13-Jul-2021	1017.40	1026.00	1037.85	1016.90	1034.00	1033.50	1026.58	1640918	16845.30	28507	930601	56.71
VRLLOG	EQ	13-Jul-2021	315.60	314.95	318.25	303.20	307.20	305.30	310.00	282576	875.99	7689	127181	45.01
VSSL	EQ	13-Jul-2021	250.35	252.40	254.90	248.70	250.00	249.70	251.16	142977	359.10	4843	63645	44.51
VSTIND	EQ	13-Jul-2021	3615.10	3648.95	3648.95	3613.40	3615.20	3620.70	3624.97	7587	275.03	1308	4793	63.17
VSTTILLERS	EQ	13-Jul-2021	2011.30	2021.35	2033.20	2006.00	2022.00	2019.75	2015.29	7150	144.09	1647	4536	63.44
VTL	EQ	13-Jul-2021	1584.55	1609.00	1648.00	1545.05	1618.00	1605.50	1595.33	289801	4623.28	23511	100328	34.62
WABAG	EQ	13-Jul-2021	373.65	377.00	383.90	370.00	372.20	373.90	378.02	766906	2899.06	15320	299021	38.99
WABCOINDIA	EQ	13-Jul-2021	7314.65	7353.60	7353.60	7215.15	7260.00	7270.35	7296.59	3175	231.67	1424	1517	47.78
WALCHANNAG	EQ	13-Jul-2021	66.60	67.50	73.90	67.30	72.80	72.90	71.82	1294661	929.77	12985	480108	37.08
WALPAR	ST	13-Jul-2021	55.00	59.95	62.85	57.00	57.00	57.00	57.23	248000	141.94	63	248000	100.00
WANBURY	BE	13-Jul-2021	85.65	83.80	88.90	83.00	85.50	85.75	84.96	20130	17.10	120	-	-
WATERBASE	EQ	13-Jul-2021	129.20	130.35	132.40	128.50	128.90	128.75	130.14	240954	313.57	3905	81758	33.93
WEALTH	BE	13-Jul-2021	187.30	196.65	196.65	187.40	196.65	196.65	193.42	15333	29.66	29	-	-
WEBELSOLAR	EQ	13-Jul-2021	70.45	68.35	72.40	68.35	70.95	70.75	70.32	174036	122.37	1634	110732	63.63
WEIZMANIND	EQ	13-Jul-2021	58.10	58.10	63.90	57.05	63.90	63.90	62.87	87318	54.90	850	52936	60.62
WELCORP	EQ	13-Jul-2021	147.85	149.95	158.40	149.95	156.00	156.05	154.65	14978789	23164.67	78801	6169668	41.19
WELENT	EQ	13-Jul-2021	109.20	110.00	110.00	108.55	109.00	109.00	109.39	451229	493.59	2843	352505	78.12
WELINV	EQ	13-Jul-2021	479.90	470.30	484.50	447.00	480.00	458.80	467.18	1755	8.20	204	1153	65.70
WELSPUNIND	EQ	13-Jul-2021	114.05	114.05	120.40	111.05	118.30	117.40	115.79	8793677	10182.03	58136	3866525	43.97
WENDT	EQ	13-Jul-2021	4318.75	4440.00	4872.60	4350.30	4600.00	4666.70	4647.97	17222	800.47	4363	5752	33.40
WESTLIFE	EQ	13-Jul-2021	551.10	555.45	555.45	535.00	537.00	537.35	541.54	312821	1694.06	10207	227514	72.73
WHEELS	EQ	13-Jul-2021	633.05	643.75	666.00	635.05	638.80	637.00	649.37	254111	1650.13	13733	93398	36.75
WHIRLPOOL	EQ	13-Jul-2021	2220.85	2225.00	2226.80	2201.10	2219.50	2217.95	2217.30	41626	922.97	3861	26936	64.71
WILLAMAGOR	EQ	13-Jul-2021	21.00	22.00	22.05	21.50	22.05	22.05	22.03	48637	10.71	129	48142	98.98
WINDMACHIN	EQ	13-Jul-2021	36.70	37.30	39.10	35.50	35.90	36.10	36.93	1375687	508.09	3942	741467	53.90
WIPL	BE	13-Jul-2021	67.00	66.00	70.00	63.65	68.50	68.35	65.88	654	0.43	20	-	-
WIPRO	EQ	13-Jul-2021	525.85	528.00	529.50	522.60	525.50	524.85	525.64	4172358	21931.72	74347	1947854	46.68
WOCKPHARMA	EQ	13-Jul-2021	543.50	546.95	555.00	542.50	545.60	546.25	548.90	433978	2382.11	11693	162482	37.44
WONDERLA	EQ	13-Jul-2021	256.35	258.45	262.45	255.50	256.20	256.10	258.29	208466	538.44	6066	63426	30.43
WORTH	EQ	13-Jul-2021	102.35	108.00	119.45	102.50	107.50	107.45	112.75	824697	929.86	19749	298780	36.23
WSI	BE	13-Jul-2021	6.25	6.25	6.25	6.00	6.25	6.25	6.23	738	0.05	3	-	-
WSTCSTPAPR	EQ	13-Jul-2021	267.25	268.80	274.60	266.80	267.00	267.85	270.89	342862	928.79	6254	138099	40.28
XCHANGING	EQ	13-Jul-2021	85.40	86.00	88.80	86.00	86.30	86.35	87.19	967977	844.01	8852	454519	46.96
XELPMOC	EQ	13-Jul-2021	483.70	505.00	513.00	455.45	463.90	465.60	481.93	195182	940.63	13791	88130	45.15
XPROINDIA	BE	13-Jul-2021	208.65	219.05	219.05	211.15	219.05	219.05	218.67	30139	65.91	395	-	-
YAARII	BE	13-Jul-2021	112.45	113.35	115.00	106.85	110.00	109.75	108.89	120639	131.36	865	-	-
YESBANK	EQ	13-Jul-2021	13.10	13.15	13.25	12.95	13.05	13.00	13.07	101454204	13261.93	92502	44459950	43.82
ZEEL	EQ	13-Jul-2021	215.35	216.50	216.60	213.40	214.40	214.55	214.76	3801626	8164.36	24559	1140243	29.99
ZEEL	P2	13-Jul-2021	1.95	2.00	2.00	1.95	1.95	1.95	1.99	26833	0.53	220	20076	74.82
ZEELEARN	EQ	13-Jul-2021	16.10	16.20	16.40	15.90	16.00	16.05	16.11	1122003	180.78	2018	639365	56.98
ZEEMEDIA	EQ	13-Jul-2021	13.40	13.70	13.70	12.75	12.85	12.85	13.10	2859561	374.66	3718	1985018	69.42
ZENITHEXPO	BE	13-Jul-2021	86.15	86.15	88.95	82.50	85.00	85.00	86.48	1032	0.89	20	-	-
ZENITHSTL	BE	13-Jul-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	31497	0.33	34	-	-
ZENSARTECH	EQ	13-Jul-2021	334.45	337.30	338.75	332.05	334.00	334.50	335.23	398803	1336.92	7192	236352	59.27
ZENTEC	EQ	13-Jul-2021	93.80	94.60	95.05	92.05	92.25	92.65	93.41	603999	564.17	9672	160272	26.54
ZODIAC	SM	13-Jul-2021	16.10	16.50	16.80	16.30	16.80	16.55	16.58	24000	3.98	6	20000	83.33
ZODIACLOTH	EQ	13-Jul-2021	135.80	139.00	139.00	126.20	128.00	128.40	131.69	574020	755.92	10533	261566	45.57
ZODJRDMKJ	BE	13-Jul-2021	34.00	34.40	34.50	33.00	33.00	33.00	33.33	841	0.28	17	-	-
ZOTA	EQ	13-Jul-2021	235.55	236.00	255.40	232.10	246.00	245.10	244.51	388676	950.34	9116	201677	51.89
ZUARI	EQ	13-Jul-2021	152.20	153.50	155.20	150.50	150.80	151.25	152.74	219649	335.48	5521	90067	41.00
ZUARIGLOB	EQ	13-Jul-2021	156.20	156.30	163.00	156.00	163.00	161.25	159.47	213479	340.44	2566	141482	66.27
ZYDUSWELL	EQ	13-Jul-2021	2190.65	2205.70	2215.00	2180.05	2192.00	2195.95	2196.53	55033	1208.82	2275	50098	91.03