nse-sec-bhavdata-full-2021-07-29.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	29-Jul-2021	62.85	63.50	64.50	63.00	63.85	64.20	63.97	58880	37.67	1118	32160	54.62
21STCENMGM	EQ	29-Jul-2021	21.75	22.15	22.15	22.15	22.15	22.15	22.15	1232	0.27	9	1232	100.00
3IINFOTECH	BE	29-Jul-2021	9.60	9.80	9.90	9.30	9.55	9.40	9.54	3496216	333.65	6028	-	-
3MINDIA	EQ	29-Jul-2021	24742.30	24742.30	24889.00	24593.75	24889.00	24842.00	24745.23	1094	270.71	699	710	64.90
3PLAND	BE	29-Jul-2021	16.25	16.35	16.70	15.70	16.35	16.05	16.14	4883	0.79	59	-	-
5PAISA	EQ	29-Jul-2021	511.60	518.60	521.95	505.10	508.00	511.30	513.52	25376	130.31	1457	15835	62.40
610GS2031	GS	29-Jul-2021	98.30	100.00	100.00	100.00	100.00	100.00	100.00	600	0.60	1	600	100.00
622GS2035	GS	29-Jul-2021	100.00	99.00	99.00	99.00	99.00	99.00	99.00	100	0.10	1	100	100.00
63MOONS	EQ	29-Jul-2021	96.65	101.25	101.45	97.25	101.45	101.45	100.87	119695	120.74	976	73628	61.51
667GS2050	GS	29-Jul-2021	95.23	99.98	99.98	98.45	98.45	98.45	98.69	750	0.74	7	650	86.67
676GS2061	GS	29-Jul-2021	98.00	99.00	99.00	98.75	98.75	98.75	98.99	3140	3.11	8	3140	100.00
719GS2060	GS	29-Jul-2021	113.00	113.00	113.00	113.00	113.00	113.00	113.00	120	0.14	2	120	100.00
763GS2059	GS	29-Jul-2021	114.00	114.00	114.00	114.00	114.00	114.00	114.00	3	0.00	1	3	100.00
772GS2055	GS	29-Jul-2021	114.25	114.25	114.25	114.25	114.25	114.25	114.25	26	0.03	4	26	100.00
A2ZINFRA	EQ	29-Jul-2021	5.25	5.25	5.40	5.20	5.30	5.30	5.30	377868	20.03	367	236561	62.60
AAATECH	SM	29-Jul-2021	52.85	50.00	50.50	48.30	50.00	50.00	49.48	24000	11.87	8	15000	62.50
AAKASH	EQ	29-Jul-2021	262.15	279.45	279.45	255.00	259.00	258.75	262.60	159477	418.79	1490	94434	59.21
AARON	EQ	29-Jul-2021	131.00	136.00	136.00	125.00	125.10	127.20	129.09	11142	14.38	295	8539	76.64
AARTIDRUGS	EQ	29-Jul-2021	674.95	682.80	682.80	663.00	664.90	664.90	670.63	375690	2519.49	18698	188257	50.11
AARTIIND	EQ	29-Jul-2021	880.70	880.70	899.90	880.70	894.80	894.40	893.10	1059506	9462.48	18776	665379	62.80
AARTISURF	EQ	29-Jul-2021	1476.95	1510.00	1550.00	1485.10	1510.00	1501.85	1515.94	21580	327.14	3698	9350	43.33
AARVEEDEN	EQ	29-Jul-2021	24.95	26.15	26.15	25.60	26.15	26.15	26.13	100918	26.37	253	95684	94.81
AARVI	EQ	29-Jul-2021	71.20	72.55	72.55	70.25	70.55	70.55	70.63	26223	18.52	285	20532	78.30
AAVAS	EQ	29-Jul-2021	2560.95	2615.00	2645.90	2552.25	2567.00	2575.35	2583.13	64424	1664.16	11478	28104	43.62
ABAN	EQ	29-Jul-2021	46.45	45.65	47.90	45.65	47.40	47.15	47.04	114239	53.74	2138	66745	58.43
ABB	EQ	29-Jul-2021	1699.05	1706.00	1707.00	1670.25	1683.70	1686.50	1696.21	103286	1751.95	7577	61593	59.63
ABBOTINDIA	EQ	29-Jul-2021	17935.15	17918.80	18230.00	17800.05	18190.00	18193.95	18077.21	7232	1307.34	2976	3768	52.10
ABCAPITAL	EQ	29-Jul-2021	116.95	118.05	118.05	116.25	116.50	116.50	116.73	1775486	2072.51	18242	851810	47.98
ABFRL	EQ	29-Jul-2021	226.05	226.05	231.50	222.55	227.00	227.20	227.49	4072371	9264.37	34766	1016381	24.96
ABINFRA	SM	29-Jul-2021	7.80	7.45	7.45	7.45	7.45	7.45	7.45	4000	0.30	1	4000	100.00
ABSLBANETF	EQ	29-Jul-2021	344.13	346.00	346.00	344.62	345.19	345.19	345.22	23	0.08	7	19	82.61
ABSLNN50ET	EQ	29-Jul-2021	396.00	407.00	407.00	399.45	399.45	399.45	401.33	23	0.09	5	22	95.65
ABSLRIF6RD	MF	29-Jul-2021	9.01	9.31	9.35	9.31	9.35	9.35	9.35	5005	0.47	2	5005	100.00
ABSLRIF6RG	MF	29-Jul-2021	10.15	10.24	10.24	9.86	10.11	10.11	10.10	60136	6.07	37	60032	99.83
ABSLRIF7RG	MF	29-Jul-2021	9.91	9.91	9.91	9.91	9.91	9.91	9.91	1100	0.11	1	1100	100.00
ACC	EQ	29-Jul-2021	2393.90	2400.00	2413.00	2349.80	2374.00	2364.00	2373.29	677603	16081.49	32469	197624	29.17
ACCELYA	EQ	29-Jul-2021	1379.20	1385.10	1420.00	1353.90	1360.00	1361.90	1384.66	27410	379.54	3465	11535	42.08
ACCURACY	EQ	29-Jul-2021	91.25	92.85	92.85	88.10	91.35	91.30	90.79	5698	5.17	119	3507	61.55
ACE	EQ	29-Jul-2021	253.45	255.00	262.00	255.00	258.00	258.20	258.29	490361	1266.57	9108	158251	32.27
ACRYSIL	EQ	29-Jul-2021	639.35	647.00	649.60	621.20	625.00	627.55	634.28	104068	660.08	4857	65579	63.02
ADANIENT	EQ	29-Jul-2021	1399.90	1413.95	1425.00	1397.00	1400.00	1400.25	1412.71	2538248	35857.99	38796	586079	23.09
ADANIGREEN	BE	29-Jul-2021	945.65	950.75	955.00	910.00	917.00	924.30	927.32	95929	889.57	6387	-	-
ADANIPORTS	EQ	29-Jul-2021	665.40	671.00	671.00	657.95	659.25	659.65	664.41	4572153	30377.85	71704	995400	21.77
ADANIPOWER	BE	29-Jul-2021	97.05	98.45	98.50	95.05	95.25	95.40	96.32	1394213	1342.96	19948	-	-
ADANITRANS	BE	29-Jul-2021	940.75	958.00	960.00	894.00	940.00	937.90	938.32	83398	782.54	7770	-	-
ADFFOODS	EQ	29-Jul-2021	964.85	963.00	977.95	938.50	941.00	951.45	960.47	47609	457.27	4624	23320	48.98
ADL	BE	29-Jul-2021	33.65	34.80	35.30	32.65	35.30	35.30	34.89	10630	3.71	39	-	-
ADORWELD	EQ	29-Jul-2021	699.70	713.95	748.95	690.80	734.00	737.40	722.63	31592	228.29	2714	17214	54.49
ADROITINFO	BE	29-Jul-2021	7.85	8.20	8.20	8.20	8.20	8.20	8.20	375	0.03	4	-	-
ADSL	EQ	29-Jul-2021	69.20	69.05	70.80	69.05	70.05	70.35	69.92	267224	186.85	2185	151016	56.51
ADVANIHOTR	EQ	29-Jul-2021	72.75	74.70	74.70	71.90	72.50	72.20	72.35	25038	18.12	379	18735	74.83
ADVENZYMES	EQ	29-Jul-2021	399.55	401.55	403.55	398.40	400.00	399.50	401.08	99502	399.08	4287	47956	48.20
AEGISCHEM	EQ	29-Jul-2021	305.70	307.10	321.80	307.10	320.90	320.55	317.95	640228	2035.58	14084	293994	45.92
AFFLE	BE	29-Jul-2021	4131.90	4190.00	4201.95	4090.00	4199.00	4146.50	4145.97	66931	2774.94	7356	-	-
AGARIND	EQ	29-Jul-2021	347.80	350.00	350.00	341.65	344.00	342.90	345.45	18351	63.39	623	13245	72.18
AGCNET	BE	29-Jul-2021	1186.30	1209.00	1209.00	1150.00	1172.25	1174.35	1183.47	1903	22.52	65	-	-
AGRITECH	EQ	29-Jul-2021	44.75	44.35	46.20	44.30	44.55	45.10	45.12	20904	9.43	339	11444	54.75
AGROPHOS	EQ	29-Jul-2021	15.30	15.30	15.85	15.30	15.45	15.50	15.58	46520	7.25	237	39053	83.95
AHLADA	EQ	29-Jul-2021	200.20	201.75	210.20	196.70	210.20	206.85	204.55	37936	77.60	565	31902	84.09
AHLEAST	EQ	29-Jul-2021	199.90	203.85	203.95	192.20	193.20	193.95	196.14	11872	23.29	1345	6511	54.84
AHLUCONT	EQ	29-Jul-2021	376.55	383.90	420.00	373.55	394.00	391.20	396.75	98360	390.25	4118	18156	18.46
AHLWEST	EQ	29-Jul-2021	285.35	298.95	298.95	281.60	284.00	285.30	284.33	12078	34.34	669	8084	66.93
AIAENG	EQ	29-Jul-2021	1984.75	2020.00	2022.90	1975.00	1990.95	1998.70	1997.30	29985	598.89	4628	22772	75.94
AIRAN	BE	29-Jul-2021	25.20	24.85	25.50	23.95	24.45	24.10	24.17	194320	46.97	962	-	-
AISL	SM	29-Jul-2021	49.90	51.40	51.40	44.95	44.95	44.95	46.82	34800	16.29	24	9600	27.59
AJANTPHARM	EQ	29-Jul-2021	2331.90	2331.90	2435.00	2312.00	2390.00	2394.70	2358.55	216524	5106.82	14668	113868	52.59
AJMERA	BE	29-Jul-2021	307.05	307.05	312.00	300.00	309.00	307.20	309.27	59154	182.95	383	-	-
AJOONI	EQ	29-Jul-2021	55.70	56.05	58.45	54.00	58.45	58.45	55.30	250681	138.63	772	229244	91.45
AKASH	EQ	29-Jul-2021	200.55	202.50	204.80	190.00	195.00	194.80	198.27	30268	60.01	786	20874	68.96
AKG	EQ	29-Jul-2021	25.90	26.00	26.45	25.25	25.30	25.25	25.76	6919	1.78	70	5779	83.52
AKSHARCHEM	EQ	29-Jul-2021	444.30	450.00	452.10	435.00	439.95	439.50	443.84	22229	98.66	1436	10683	48.06
AKSHOPTFBR	BE	29-Jul-2021	11.20	11.25	11.50	10.65	11.05	11.05	10.81	451254	48.79	1027	-	-
AKZOINDIA	EQ	29-Jul-2021	2255.15	2251.00	2265.55	2251.00	2253.00	2254.90	2257.55	2839	64.09	783	1883	66.33
ALANKIT	EQ	29-Jul-2021	18.85	18.85	19.15	18.50	18.85	18.90	18.93	2911501	551.19	3765	1422137	48.85
ALBERTDAVD	EQ	29-Jul-2021	544.70	551.25	558.45	544.00	554.00	550.25	550.12	27609	151.88	2453	10655	38.59
ALEMBICLTD	EQ	29-Jul-2021	125.85	126.00	126.85	121.45	122.85	122.70	123.75	509691	630.73	7507	207277	40.67
ALICON	EQ	29-Jul-2021	815.75	835.00	835.00	805.15	810.00	811.55	812.96	7095	57.68	1383	3944	55.59
ALKALI	EQ	29-Jul-2021	87.05	87.00	91.00	86.35	88.50	89.65	89.18	46681	41.63	2171	24820	53.17
ALKEM	EQ	29-Jul-2021	3370.70	3385.00	3425.10	3303.15	3325.00	3331.65	3366.57	193316	6508.13	18193	49140	25.42
ALKYLAMINE	EQ	29-Jul-2021	4511.35	4528.40	4601.60	4270.00	4280.00	4290.30	4366.29	146737	6406.96	22153	80784	55.05
ALLCARGO	EQ	29-Jul-2021	189.35	190.05	191.30	186.50	189.65	189.50	188.36	1830751	3448.43	17596	1082478	59.13
ALLSEC	EQ	29-Jul-2021	438.95	437.45	439.15	430.05	430.05	431.70	434.21	11356	49.31	1127	6128	53.96
ALMONDZ	EQ	29-Jul-2021	62.45	60.15	65.55	60.15	65.55	65.55	65.07	14482	9.42	182	11616	80.21
ALOKINDS	EQ	29-Jul-2021	25.40	25.45	25.50	24.80	24.85	24.85	25.06	5506096	1379.55	11852	2569632	46.67
ALPA	EQ	29-Jul-2021	48.95	49.90	49.90	48.45	49.35	48.90	49.18	24847	12.22	384	18409	74.09
ALPHAGEO	EQ	29-Jul-2021	309.25	306.70	316.90	304.00	307.30	306.20	309.10	27536	85.11	1200	12813	46.53
ALPSINDUS	BE	29-Jul-2021	2.75	2.65	2.85	2.65	2.85	2.85	2.80	68551	1.92	60	-	-
AMARAJABAT	EQ	29-Jul-2021	713.40	708.75	708.90	693.15	695.00	694.85	700.02	1991097	13938.00	69349	885821	44.49
AMBER	EQ	29-Jul-2021	2997.50	3001.10	3009.00	2960.00	2980.00	2980.20	2978.02	38686	1152.08	8967	23912	61.81
AMBICAAGAR	EQ	29-Jul-2021	18.70	18.70	19.10	17.80	18.15	18.10	18.45	75065	13.85	338	50054	66.68
AMBIKCO	EQ	29-Jul-2021	1478.20	1486.00	1562.00	1486.00	1520.00	1524.00	1529.53	110174	1685.14	10154	49346	44.79
AMBUJACEM	EQ	29-Jul-2021	409.40	411.40	413.20	405.05	408.20	408.75	408.66	3312853	13538.24	46207	943262	28.47
AMDIND	EQ	29-Jul-2021	30.55	31.45	31.45	29.50	30.10	30.75	30.65	42022	12.88	263	18770	44.67
AMJLAND	EQ	29-Jul-2021	35.05	35.80	35.80	34.10	34.50	34.15	34.62	58106	20.11	554	40728	70.09
AMRUTANJAN	EQ	29-Jul-2021	662.15	665.50	676.15	658.50	667.55	665.25	666.37	26750	178.25	2577	11776	44.02
ANANTRAJ	BE	29-Jul-2021	65.85	65.50	67.50	64.00	65.70	66.25	66.16	131873	87.25	469	-	-
ANDHRACEMT	BE	29-Jul-2021	29.30	30.40	30.75	30.40	30.75	30.75	30.71	830424	255.05	1642	-	-
ANDHRAPAP	EQ	29-Jul-2021	259.05	261.15	271.00	260.50	261.85	262.35	266.32	196345	522.91	5468	94025	47.89
ANDHRSUGAR	EQ	29-Jul-2021	553.60	562.00	585.80	553.25	574.00	572.25	571.03	283904	1621.19	10990	84995	29.94
ANGELBRKG	EQ	29-Jul-2021	1215.60	1215.00	1228.25	1171.25	1190.60	1191.15	1195.57	255921	3059.70	15012	145226	56.75
ANIKINDS	EQ	29-Jul-2021	21.95	21.85	22.85	21.65	22.70	22.65	22.39	26493	5.93	176	17348	65.48
ANKITMETAL	BE	29-Jul-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	66543	1.40	50	-	-
ANMOL	EQ	29-Jul-2021	169.10	169.00	169.00	162.20	163.50	164.70	166.09	27337	45.40	190	3675	13.44
ANSALAPI	EQ	29-Jul-2021	9.25	9.45	9.45	9.00	9.20	9.20	9.18	130499	11.98	287	84263	64.57
ANSALHSG	EQ	29-Jul-2021	8.80	8.95	8.95	8.40	8.40	8.45	8.63	301293	26.00	754	201291	66.81
ANUP	EQ	29-Jul-2021	1043.00	1059.95	1074.80	1022.00	1043.05	1039.60	1046.01	112515	1176.92	10492	48589	43.18
ANURAS	EQ	29-Jul-2021	717.70	724.90	760.00	720.60	725.00	728.60	733.65	101826	747.04	6636	47102	46.26
APARINDS	EQ	29-Jul-2021	679.70	682.00	691.30	660.55	666.00	668.85	673.00	293812	1977.35	12659	96116	32.71
APCL	EQ	29-Jul-2021	484.10	489.35	501.00	487.05	488.00	490.75	493.81	61097	301.70	3616	32874	53.81
APCOTEXIND	EQ	29-Jul-2021	342.50	350.00	355.80	340.00	340.50	341.80	345.33	144725	499.77	8269	84641	58.48
APEX	EQ	29-Jul-2021	384.45	386.60	393.85	380.30	384.50	383.90	386.33	161615	624.37	8223	54175	33.52
APLAPOLLO	EQ	29-Jul-2021	1790.85	1802.00	1810.40	1751.00	1783.00	1791.95	1774.27	132682	2354.13	16288	70365	53.03
APLLTD	EQ	29-Jul-2021	795.80	805.00	805.00	775.00	779.30	778.10	784.97	890239	6988.11	26903	338552	38.03
APOLLO	EQ	29-Jul-2021	114.05	114.80	115.55	113.75	114.65	114.25	114.65	69482	79.66	2430	37517	54.00
APOLLOHOSP	EQ	29-Jul-2021	4028.40	4040.00	4054.55	3993.20	4035.00	4038.75	4021.38	449417	18072.75	34901	179318	39.90
APOLLOPIPE	EQ	29-Jul-2021	1200.80	1184.00	1200.50	1142.10	1165.00	1161.30	1176.04	78034	917.71	7098	46734	59.89
APOLLOTYRE	EQ	29-Jul-2021	220.90	222.00	223.20	215.60	216.35	216.30	217.13	5460444	11856.31	52866	2073434	37.97
APOLSINHOT	EQ	29-Jul-2021	740.05	735.00	762.45	733.15	740.00	741.30	747.15	1247	9.32	262	705	56.54
APTECHT	EQ	29-Jul-2021	280.30	280.60	286.60	275.00	280.25	278.65	280.47	1022635	2868.14	23578	274305	26.82
ARCHIDPLY	BE	29-Jul-2021	34.75	35.10	35.10	33.60	34.25	34.65	34.39	19010	6.54	153	-	-
ARCHIES	BE	29-Jul-2021	23.05	22.95	23.70	22.50	23.45	23.55	23.06	139421	32.15	638	-	-
ARENTERP	EQ	29-Jul-2021	17.85	17.10	18.50	17.00	17.05	17.70	17.61	3839	0.68	68	3357	87.44
ARIES	EQ	29-Jul-2021	167.40	168.70	173.00	168.00	170.00	169.55	170.44	72557	123.67	2171	36706	50.59
ARIHANT	EQ	29-Jul-2021	26.30	26.55	26.80	25.40	26.10	26.25	26.23	14134	3.71	200	2720	19.24
ARIHANTCAP	EQ	29-Jul-2021	177.05	178.00	180.00	173.45	177.55	176.15	177.69	316295	562.03	5099	140124	44.30
ARIHANTSUP	EQ	29-Jul-2021	91.80	91.80	93.55	91.60	92.45	92.30	92.19	155260	143.13	1896	101905	65.64
ARMANFIN	EQ	29-Jul-2021	730.30	723.15	744.95	721.35	732.00	728.50	732.00	2967	21.72	450	1672	56.35
AROGRANITE	EQ	29-Jul-2021	73.10	73.15	77.40	72.40	75.45	75.75	75.84	631711	479.11	6578	312821	49.52
ARROWGREEN	EQ	29-Jul-2021	144.80	148.50	149.45	140.05	144.50	142.40	143.76	14827	21.32	554	6796	45.84
ARSHIYA	EQ	29-Jul-2021	29.85	30.70	30.70	29.50	29.90	29.60	29.86	67215	20.07	316	48773	72.56
ARSSINFRA	EQ	29-Jul-2021	31.25	30.50	32.80	29.70	32.80	32.80	31.72	72555	23.02	776	40789	56.22
ARTEMISMED	EQ	29-Jul-2021	374.90	378.25	383.00	371.25	371.60	373.15	377.07	11337	42.75	310	6643	58.60
ARVEE	BE	29-Jul-2021	108.80	105.00	108.75	105.00	108.75	108.75	105.04	202	0.21	10	-	-
ARVIND	EQ	29-Jul-2021	106.30	106.00	115.55	105.00	107.20	106.90	110.23	6384310	7037.52	39251	2501974	39.19
ARVINDFASN	EQ	29-Jul-2021	212.20	212.45	217.50	210.30	213.10	215.15	214.62	1206092	2588.48	16708	424321	35.18
ARVSMART	EQ	29-Jul-2021	133.50	134.00	139.00	132.95	133.35	134.30	135.68	196507	266.61	4093	84887	43.20
ASAHIINDIA	EQ	29-Jul-2021	363.50	364.00	367.05	357.05	363.90	360.50	364.14	100044	364.30	3085	71856	71.82
ASAHISONG	EQ	29-Jul-2021	361.90	366.25	379.00	365.00	374.00	372.30	372.89	31833	118.70	1926	21781	68.42
ASAL	BE	29-Jul-2021	62.60	62.60	62.60	59.50	61.00	60.15	60.15	19201	11.55	212	-	-
ASALCBR	EQ	29-Jul-2021	460.45	464.85	469.00	460.05	468.95	468.15	465.58	35569	165.60	2617	17681	49.71
ASHAPURMIN	BE	29-Jul-2021	134.70	134.00	141.40	132.00	141.40	141.40	137.75	89452	123.22	424	-	-
ASHIANA	EQ	29-Jul-2021	174.80	176.20	182.00	173.35	175.60	175.95	178.78	468505	837.59	9487	218846	46.71
ASHIMASYN	EQ	29-Jul-2021	19.55	19.00	20.50	19.00	20.00	20.00	20.12	122940	24.74	354	93495	76.05
ASHOKA	EQ	29-Jul-2021	100.90	101.60	106.50	101.55	106.15	105.80	104.15	1713927	1785.02	11993	646333	37.71
ASHOKLEY	EQ	29-Jul-2021	121.50	122.80	125.50	122.00	125.25	125.20	124.14	8665627	10757.41	43581	2419650	27.92
ASIANHOTNR	EQ	29-Jul-2021	90.65	92.50	92.50	90.20	91.75	91.65	91.19	5668	5.17	234	2538	44.78
ASIANPAINT	EQ	29-Jul-2021	3004.10	3004.10	3039.95	2990.30	3003.00	2997.45	3007.73	762683	22939.41	75054	415421	54.47
ASIANTILES	EQ	29-Jul-2021	176.00	177.85	178.50	176.10	176.50	176.75	176.85	154701	273.58	3114	78778	50.92
ASLIND	SM	29-Jul-2021	20.90	19.90	21.80	19.90	21.80	21.80	21.17	12000	2.54	3	8000	66.67
ASPINWALL	EQ	29-Jul-2021	229.50	231.00	237.55	223.60	225.00	229.35	232.26	25236	58.61	1068	14078	55.79
ASTEC	EQ	29-Jul-2021	1398.55	1350.00	1369.90	1322.70	1360.95	1359.35	1347.59	73169	986.02	6313	38689	52.88
ASTERDM	EQ	29-Jul-2021	157.00	157.70	158.95	157.00	158.55	158.25	158.27	327346	518.09	3207	193647	59.16
ASTRAL	EQ	29-Jul-2021	2031.55	2048.00	2092.00	2038.10	2066.00	2072.50	2062.25	227987	4701.67	24511	134890	59.17
ASTRAMICRO	EQ	29-Jul-2021	169.25	169.25	173.70	169.25	170.80	170.65	171.33	351672	602.51	5068	91517	26.02
ASTRAZEN	EQ	29-Jul-2021	3395.30	3380.05	3410.00	3360.15	3360.15	3369.85	3379.34	11416	385.79	2919	6541	57.30
ASTRON	EQ	29-Jul-2021	67.40	67.95	69.85	64.00	65.40	65.25	67.67	913687	618.26	10747	170471	18.66
ATALREAL	SM	29-Jul-2021	69.20	64.10	76.00	64.10	75.90	75.90	70.77	120000	84.93	66	19200	16.00
ATFL	EQ	29-Jul-2021	994.60	999.60	1019.15	991.00	1007.35	997.60	1000.79	11236	112.45	1261	5329	47.43
ATGL	BE	29-Jul-2021	933.40	932.00	938.00	904.00	918.25	922.20	917.45	163673	1501.61	6565	-	-
ATLANTA	BE	29-Jul-2021	14.85	14.85	14.85	14.15	14.25	14.30	14.34	37005	5.30	174	-	-
ATUL	EQ	29-Jul-2021	9046.75	9046.00	9140.00	9046.00	9135.00	9104.75	9118.14	13532	1233.87	1788	11935	88.20
ATULAUTO	EQ	29-Jul-2021	208.25	206.55	218.95	206.55	215.00	214.40	214.64	268809	576.97	7157	85684	31.88
AUBANK	EQ	29-Jul-2021	1174.15	1185.50	1201.00	1171.65	1191.05	1193.65	1186.64	663286	7870.81	32856	180782	27.26
AURIONPRO	BE	29-Jul-2021	215.80	216.00	224.90	206.00	218.50	215.20	213.38	86251	184.04	1061	-	-
AUROPHARMA	EQ	29-Jul-2021	915.10	920.00	923.10	905.05	908.00	908.25	911.14	1240670	11304.23	37117	354189	28.55
AUSOMENT	BE	29-Jul-2021	93.95	93.00	95.70	91.65	91.80	92.25	93.05	7669	7.14	115	-	-
AUTOAXLES	EQ	29-Jul-2021	1461.30	1476.90	1516.20	1464.80	1480.00	1478.80	1487.14	44075	655.46	5131	15324	34.77
AUTOIND	EQ	29-Jul-2021	62.65	65.60	65.75	63.85	65.75	65.75	65.33	97986	64.01	922	69677	71.11
AVADHSUGAR	EQ	29-Jul-2021	482.05	485.80	518.00	485.20	510.60	508.05	503.50	430189	2166.00	14614	138586	32.22
AVANTIFEED	EQ	29-Jul-2021	623.20	623.60	631.35	622.50	628.00	627.45	627.15	191091	1198.43	9581	54716	28.63
AVROIND	SM	29-Jul-2021	72.50	73.00	73.00	72.50	72.50	72.50	72.63	8000	5.81	4	8000	100.00
AVTNPL	EQ	29-Jul-2021	76.70	76.50	79.55	76.50	77.50	77.70	78.30	1094691	857.11	12193	116454	10.64
AWHCL	EQ	29-Jul-2021	342.60	347.95	350.30	344.00	345.85	346.25	347.40	81963	284.74	4167	36421	44.44
AXISBANK	EQ	29-Jul-2021	722.90	720.00	728.50	716.00	717.20	717.25	722.19	6855673	49511.31	129702	2885905	42.10
AXISBNKETF	EQ	29-Jul-2021	343.89	344.49	347.88	343.52	347.50	347.50	346.58	1053	3.65	28	1008	95.73
AXISBPSETF	EQ	29-Jul-2021	10.17	10.18	10.18	10.17	10.18	10.17	10.18	14348	1.46	83	14335	99.91
AXISCADES	EQ	29-Jul-2021	91.20	91.20	93.40	90.30	92.70	92.70	91.93	78079	71.78	871	56564	72.44
AXISGOLD	EQ	29-Jul-2021	41.29	41.31	41.64	41.31	41.60	41.60	41.52	108424	45.01	4463	98807	91.13
AXISHCETF	EQ	29-Jul-2021	87.86	88.79	88.79	87.11	87.60	87.58	87.69	1713	1.50	205	968	56.51
AXISNIFTY	EQ	29-Jul-2021	164.34	165.97	165.97	163.95	164.52	164.57	165.17	4378	7.23	105	3793	86.64
AXISTECETF	EQ	29-Jul-2021	291.90	294.00	305.00	292.03	305.00	304.40	300.35	16064	48.25	173	10219	63.61
AYMSYNTEX	EQ	29-Jul-2021	79.75	80.00	82.95	80.00	82.95	82.65	81.66	38032	31.06	786	23848	62.71
BAFNAPH	EQ	29-Jul-2021	157.60	158.05	159.70	154.80	158.60	156.25	157.32	4357	6.85	174	3008	69.04
BAGFILMS	EQ	29-Jul-2021	3.75	3.75	3.80	3.60	3.65	3.65	3.70	152666	5.64	213	124015	81.23
BAJAJ-AUTO	EQ	29-Jul-2021	3818.50	3827.80	3827.80	3750.00	3756.25	3763.75	3788.19	355185	13455.10	30985	199504	56.17
BAJAJCON	EQ	29-Jul-2021	281.70	283.85	287.40	281.20	282.20	283.25	284.32	352322	1001.73	14034	151072	42.88
BAJAJELEC	EQ	29-Jul-2021	1121.85	1112.05	1188.00	1112.05	1140.00	1140.55	1165.41	515938	6012.77	30790	128757	24.96
BAJAJFINSV	EQ	29-Jul-2021	13970.55	13960.00	14925.00	13940.10	14516.00	14599.05	14445.19	710514	102635.09	108790	123935	17.44
BAJAJHIND	BE	29-Jul-2021	18.30	18.30	19.20	17.40	19.15	19.15	18.73	8033581	1504.49	12289	-	-
BAJAJHLDNG	EQ	29-Jul-2021	3894.00	3900.10	4012.00	3875.75	3981.00	3996.35	3959.15	27374	1083.78	5442	14031	51.26
BAJFINANCE	EQ	29-Jul-2021	6262.00	6289.95	6430.00	6264.05	6394.00	6400.10	6348.02	1484664	94246.79	113518	459968	30.98
BALAJITELE	EQ	29-Jul-2021	68.20	68.80	71.70	68.55	70.90	70.55	70.66	1233317	871.48	8484	361569	29.32
BALAMINES	EQ	29-Jul-2021	3351.20	3360.20	3385.00	3187.00	3204.00	3198.30	3255.15	128257	4174.95	15885	72735	56.71
BALAXI	EQ	29-Jul-2021	606.45	618.60	621.15	597.05	602.00	601.45	605.01	4082	24.70	330	2688	65.85
BALKRISIND	EQ	29-Jul-2021	2359.90	2368.00	2389.00	2297.00	2300.00	2307.50	2340.96	343023	8030.03	22262	121192	35.33
BALLARPUR	BZ	29-Jul-2021	1.55	1.60	1.60	1.50	1.55	1.50	1.54	2183504	33.73	592	-	-
BALMLAWRIE	EQ	29-Jul-2021	133.90	134.45	135.70	134.25	134.50	134.55	134.68	175523	236.40	2238	86952	49.54
BALPHARMA	EQ	29-Jul-2021	94.45	93.15	96.45	93.15	94.25	94.80	95.04	11537	10.96	489	7454	64.61
BALRAMCHIN	EQ	29-Jul-2021	347.60	352.00	386.80	350.85	374.40	374.80	371.22	6535807	24262.27	96678	2285896	34.97
BANARBEADS	EQ	29-Jul-2021	95.35	95.00	95.85	87.00	90.35	90.45	90.84	246024	223.48	5920	92395	37.56
BANARISUG	EQ	29-Jul-2021	1808.00	1814.30	1853.10	1795.45	1812.00	1827.75	1835.30	3269	60.00	469	1740	53.23
BANCOINDIA	EQ	29-Jul-2021	161.20	161.35	166.00	161.10	164.70	164.35	163.61	206001	337.05	7235	91615	44.47
BANDHANBNK	EQ	29-Jul-2021	296.05	298.75	298.75	291.65	292.65	292.50	293.29	4368038	12811.15	49300	1412411	32.34
BANG	BE	29-Jul-2021	41.75	42.90	42.90	40.25	41.60	40.85	41.04	11845	4.86	90	-	-
BANKA	EQ	29-Jul-2021	64.05	64.50	67.10	62.50	64.70	64.25	64.53	23782	15.35	639	14463	60.81
BANKBARODA	EQ	29-Jul-2021	78.05	78.45	81.15	77.60	81.00	80.60	79.33	33487296	26565.81	67474	7337093	21.91
BANKBEES	EQ	29-Jul-2021	348.26	350.90	350.90	347.86	350.00	349.21	349.13	534485	1866.04	6483	380455	71.18
BANKINDIA	EQ	29-Jul-2021	69.90	70.35	72.00	69.75	71.85	71.65	70.95	2677815	1899.93	12249	784076	29.28
BANSWRAS	EQ	29-Jul-2021	213.15	220.90	223.80	215.65	223.80	223.80	223.35	23183	51.78	178	22863	98.62
BARBEQUE	EQ	29-Jul-2021	861.10	871.00	871.00	853.00	857.00	857.15	862.86	19707	170.04	1368	8452	42.89
BARTRONICS	BZ	29-Jul-2021	3.40	3.40	3.40	3.25	3.35	3.35	3.31	26708	0.88	44	-	-
BASF	EQ	29-Jul-2021	2894.00	2920.25	2934.70	2806.05	2835.00	2826.35	2874.22	31553	906.90	4216	15579	49.37
BASML	EQ	29-Jul-2021	103.50	107.80	108.65	102.00	108.65	108.65	107.69	208233	224.24	1124	187779	90.18
BATAINDIA	EQ	29-Jul-2021	1598.50	1603.80	1622.00	1591.10	1620.00	1612.25	1609.25	448640	7219.75	20310	136561	30.44
BAYERCROP	EQ	29-Jul-2021	5851.30	5879.00	5895.00	5755.05	5761.00	5778.50	5807.14	4582	266.08	1677	2353	51.35
BBL	EQ	29-Jul-2021	1382.90	1394.00	1409.00	1360.10	1373.95	1370.75	1388.95	14905	207.02	2308	7302	48.99
BBTC	EQ	29-Jul-2021	1247.90	1252.70	1265.00	1240.00	1244.55	1243.55	1251.34	54224	678.53	5253	22836	42.11
BBTCL	SM	29-Jul-2021	81.00	80.00	80.00	80.00	80.00	80.00	80.00	3000	2.40	1	3000	100.00
BCG	BE	29-Jul-2021	50.40	47.90	47.90	47.90	47.90	47.90	47.90	787743	377.33	3257	-	-
BCLIND	EQ	29-Jul-2021	262.05	264.90	269.05	255.10	257.25	257.15	263.39	125982	331.82	6408	63924	50.74
BCONCEPTS	SM	29-Jul-2021	29.30	29.00	29.00	29.00	29.00	29.00	29.00	6000	1.74	1	6000	100.00
BCP	EQ	29-Jul-2021	3.85	3.80	4.00	3.80	3.95	3.95	3.90	314693	12.28	349	236257	75.08
BDL	EQ	29-Jul-2021	398.30	398.00	407.00	398.00	405.15	404.80	404.40	363328	1469.30	11170	260020	71.57
BEARDSELL	EQ	29-Jul-2021	15.40	16.15	16.15	16.00	16.15	16.15	16.13	48507	7.82	71	47507	97.94
BECTORFOOD	EQ	29-Jul-2021	439.70	443.10	443.45	427.50	428.00	428.35	434.79	260585	1132.99	12100	167391	64.24
BEDMUTHA	BE	29-Jul-2021	40.10	42.00	42.10	39.15	42.10	42.10	41.82	59635	24.94	256	-	-
BEL	EQ	29-Jul-2021	189.95	190.95	191.70	187.95	188.45	188.80	189.69	9141733	17340.62	66984	3590070	39.27
BEML	EQ	29-Jul-2021	1287.85	1290.95	1298.50	1277.95	1280.00	1280.85	1287.15	118242	1521.95	5806	52327	44.25
BEPL	EQ	29-Jul-2021	188.80	189.95	190.60	183.70	186.15	185.30	186.43	869662	1621.32	9753	382923	44.03
BERGEPAINT	EQ	29-Jul-2021	850.35	854.20	857.15	844.35	845.90	845.50	851.31	630617	5368.49	17681	193538	30.69
BESTAGRO	EQ	29-Jul-2021	509.80	535.25	535.25	511.00	535.25	535.25	530.95	105670	561.05	1297	82843	78.40
BETA	SM	29-Jul-2021	377.00	382.00	382.00	382.00	382.00	382.00	382.00	800	3.06	1	800	100.00
BFINVEST	EQ	29-Jul-2021	382.70	389.00	399.00	385.60	388.25	388.80	392.90	70182	275.74	4259	17645	25.14
BFUTILITIE	EQ	29-Jul-2021	479.00	482.75	505.30	479.00	496.95	494.55	496.23	355354	1763.38	9971	145952	41.07
BGRENERGY	EQ	29-Jul-2021	63.75	64.50	67.45	64.05	65.35	65.55	65.71	183733	120.72	2577	71934	39.15
BHAGERIA	EQ	29-Jul-2021	269.30	266.10	274.95	266.00	269.00	268.20	269.09	104519	281.25	4842	43551	41.67
BHAGYANGR	EQ	29-Jul-2021	48.30	49.00	50.95	48.05	50.10	49.80	49.58	54841	27.19	704	17561	32.02
BHAGYAPROP	EQ	29-Jul-2021	29.10	30.15	30.40	29.10	29.10	29.20	29.85	14617	4.36	122	11431	78.20
BHANDARI	EQ	29-Jul-2021	3.25	3.25	3.40	3.15	3.40	3.40	3.27	707919	23.13	607	272530	38.50
BHARATFORG	EQ	29-Jul-2021	778.00	780.00	794.40	774.65	793.60	785.20	788.10	1155947	9109.99	25129	407258	35.23
BHARATGEAR	EQ	29-Jul-2021	123.90	122.90	125.95	120.00	120.15	120.55	122.70	62519	76.71	2713	39255	62.79
BHARATRAS	EQ	29-Jul-2021	13113.60	13264.95	13310.00	13025.10	13310.00	13211.40	13193.10	1304	172.04	756	647	49.62
BHARATWIRE	BE	29-Jul-2021	77.05	79.45	80.90	75.00	80.90	80.90	79.76	88846	70.86	273	-	-
BHARTIARTL	EQ	29-Jul-2021	567.90	574.10	576.70	565.00	567.00	567.15	570.61	15552340	88742.55	198829	6418504	41.27
BHEL	EQ	29-Jul-2021	60.30	60.50	61.45	59.35	60.40	60.20	60.28	36237615	21843.65	70736	6583308	18.17
BIGBLOC	EQ	29-Jul-2021	108.80	110.95	113.85	110.00	113.80	112.80	112.02	30436	34.09	1099	17755	58.34
BIL	EQ	29-Jul-2021	228.35	229.75	235.75	228.00	228.00	229.95	230.43	2137	4.92	248	925	43.28
BINDALAGRO	EQ	29-Jul-2021	27.00	27.30	29.50	27.10	28.60	28.60	28.65	386107	110.62	2410	165655	42.90
BIOCON	EQ	29-Jul-2021	381.70	397.00	404.90	380.05	381.55	382.55	387.98	7709849	29912.76	83024	1693122	21.96
BIOFILCHEM	EQ	29-Jul-2021	70.10	69.15	73.60	69.15	71.25	71.95	72.69	136204	99.01	1547	59862	43.95
BIRET	RR	29-Jul-2021	264.66	264.13	269.69	264.13	265.00	266.00	266.01	53600	142.58	170	37400	69.78
BIRLACABLE	BE	29-Jul-2021	106.60	107.00	108.70	106.00	108.50	108.20	107.61	44784	48.19	433	-	-
BIRLACORPN	EQ	29-Jul-2021	1488.90	1486.00	1500.00	1454.00	1500.00	1492.80	1486.57	76654	1139.51	7234	48214	62.90
BIRLAMONEY	EQ	29-Jul-2021	71.95	72.65	74.50	72.00	73.05	73.00	73.16	203145	148.63	2380	96829	47.66
BIRLATYRE	EQ	29-Jul-2021	29.25	29.50	29.85	28.75	28.85	28.85	29.18	592097	172.80	5312	421608	71.21
BKMINDST	BE	29-Jul-2021	1.30	1.35	1.35	1.30	1.35	1.35	1.34	187148	2.51	191	-	-
BLBLIMITED	EQ	29-Jul-2021	12.00	12.60	12.60	12.30	12.60	12.60	12.56	97844	12.29	238	76904	78.60
BLISSGVS	EQ	29-Jul-2021	108.05	108.85	109.85	108.05	108.50	108.50	108.92	118803	129.40	2196	57125	48.08
BLKASHYAP	EQ	29-Jul-2021	23.50	23.50	24.65	22.35	24.60	24.25	23.58	979094	230.90	1150	515859	52.69
BLS	EQ	29-Jul-2021	151.75	153.60	154.70	144.45	151.00	152.90	149.77	1453205	2176.53	23378	524375	36.08
BLUEDART	EQ	29-Jul-2021	5550.40	5570.00	5587.90	5475.00	5480.95	5493.70	5526.21	15182	838.99	5388	9458	62.30
BLUESTARCO	EQ	29-Jul-2021	834.45	835.00	844.05	828.00	840.05	840.75	836.62	36876	308.51	3767	23760	64.43
BODALCHEM	EQ	29-Jul-2021	119.60	120.75	122.85	120.40	122.10	121.80	121.70	977596	1189.71	9541	467156	47.79
BOMDYEING	EQ	29-Jul-2021	107.95	108.80	112.80	105.15	105.95	106.45	109.36	21446960	23454.23	104099	4148251	19.34
BOROLTD	EQ	29-Jul-2021	216.35	216.35	221.30	215.00	216.60	216.15	218.47	169649	370.64	3038	106320	62.67
BORORENEW	BE	29-Jul-2021	323.15	328.80	333.00	314.50	315.00	318.05	324.08	277828	900.39	5345	-	-
BOSCHLTD	EQ	29-Jul-2021	15012.00	15046.40	15114.95	14816.75	14960.00	14933.30	14925.75	25122	3749.65	7519	13161	52.39
BPCL	EQ	29-Jul-2021	453.45	452.00	454.15	448.50	450.30	449.10	450.68	2989610	13473.61	47216	1644114	54.99
BPL	EQ	29-Jul-2021	39.35	39.75	42.00	38.65	39.30	39.15	40.02	215689	86.31	2210	113378	52.57
BRFL	BE	29-Jul-2021	9.20	9.35	9.35	8.75	8.75	8.90	9.02	305854	27.58	614	-	-
BRIGADE	EQ	29-Jul-2021	326.35	328.75	338.95	322.20	325.50	324.30	331.16	614225	2034.06	14815	160164	26.08
BRIGHT	SM	29-Jul-2021	5.50	5.75	5.75	5.25	5.25	5.25	5.44	573000	31.20	158	462000	80.63
BRITANNIA	EQ	29-Jul-2021	3424.10	3424.20	3428.95	3402.00	3406.90	3405.60	3408.73	321411	10956.03	41058	211500	65.80
BRITANNIA	N2	29-Jul-2021	32.81	32.75	32.90	32.75	32.80	32.80	32.82	5179	1.70	53	4596	88.74
BRITANNIA	N3	29-Jul-2021	29.37	29.06	29.40	29.06	29.32	29.32	29.30	4827150	1414.36	953	4826607	99.99
BRNL	EQ	29-Jul-2021	35.75	36.45	36.45	35.10	35.45	35.65	35.72	51748	18.48	615	34894	67.43
BROOKS	EQ	29-Jul-2021	88.05	90.00	91.00	87.70	88.80	88.55	88.76	11276	10.01	250	6522	57.84
BSE	EQ	29-Jul-2021	1223.95	1230.00	1268.00	1211.00	1241.00	1240.10	1246.16	692790	8633.26	32025	190514	27.50
BSHSL	BE	29-Jul-2021	320.25	305.00	332.00	305.00	328.00	326.40	324.28	3702	12.00	153	-	-
BSL	EQ	29-Jul-2021	66.30	68.00	69.60	66.55	69.60	69.60	68.89	114299	78.74	1119	66097	57.83
BSLGOLDETF	EQ	29-Jul-2021	4349.15	4356.35	4390.00	4356.35	4385.00	4389.30	4382.31	105	4.60	33	59	56.19
BSLNIFTY	EQ	29-Jul-2021	174.02	175.49	175.49	174.16	174.58	174.58	174.52	39880	69.60	124	39848	99.92
BSOFT	EQ	29-Jul-2021	405.80	400.00	412.50	397.40	404.50	405.25	404.46	4076345	16487.31	69420	1746251	42.84
BTML	SM	29-Jul-2021	71.05	72.50	72.50	72.00	72.00	72.00	72.25	2400	1.73	2	2400	100.00
BURGERKING	EQ	29-Jul-2021	183.80	183.00	184.70	179.05	180.45	180.05	181.62	2687469	4880.90	24382	931612	34.67
BURNPUR	BE	29-Jul-2021	2.45	2.55	2.55	2.55	2.55	2.55	2.55	43264	1.10	33	-	-
BUTTERFLY	BE	29-Jul-2021	746.80	750.00	765.00	725.45	763.00	760.70	750.54	38170	286.48	992	-	-
BVCL	BE	29-Jul-2021	22.10	22.80	23.00	22.05	23.00	22.95	22.75	4570	1.04	56	-	-
BYKE	EQ	29-Jul-2021	31.95	31.50	32.30	31.00	31.00	31.05	31.48	66100	20.81	383	48162	72.86
CADILAHC	EQ	29-Jul-2021	577.35	578.90	582.80	570.45	572.75	572.00	576.25	2448180	14107.52	34740	923854	37.74
CADSYS	SM	29-Jul-2021	27.40	26.05	26.05	26.05	26.05	26.05	26.05	6000	1.56	3	6000	100.00
CALSOFT	BE	29-Jul-2021	13.55	14.20	14.20	14.20	14.20	14.20	14.20	12928	1.84	33	-	-
CAMLINFINE	EQ	29-Jul-2021	184.40	185.45	191.25	183.30	185.80	186.25	186.90	958506	1791.41	15365	342946	35.78
CAMS	EQ	29-Jul-2021	3169.30	3200.00	3316.00	3180.05	3288.00	3290.55	3264.19	303864	9918.71	33808	73123	24.06
CANBK	EQ	29-Jul-2021	143.25	143.90	151.00	142.90	150.55	149.65	146.37	24944354	36509.87	87151	11930196	47.83
CANDC	BZ	29-Jul-2021	3.85	4.00	4.00	3.70	3.80	3.80	3.77	43743	1.65	46	-	-
CANFINHOME	EQ	29-Jul-2021	554.35	558.70	558.75	545.00	548.00	547.60	549.55	628596	3454.44	9163	480653	76.46
CANTABIL	EQ	29-Jul-2021	402.45	401.00	417.40	401.00	407.50	409.35	409.33	28922	118.39	1415	12020	41.56
CAPACITE	EQ	29-Jul-2021	223.60	224.90	234.90	224.40	232.35	231.80	230.08	237081	545.49	10386	99591	42.01
CAPLIPOINT	EQ	29-Jul-2021	931.40	933.00	939.00	897.00	904.70	904.60	913.87	348407	3183.99	20073	86152	24.73
CAPTRUST	EQ	29-Jul-2021	104.85	111.90	112.75	106.25	110.50	111.10	109.92	33706	37.05	566	17366	51.52
CARBORUNIV	EQ	29-Jul-2021	659.15	659.40	684.00	655.40	660.00	659.80	668.44	171844	1148.68	8241	65172	37.93
CAREERP	EQ	29-Jul-2021	159.55	161.30	184.50	158.55	176.65	176.80	177.82	3704459	6587.18	48340	849347	22.93
CARERATING	EQ	29-Jul-2021	714.45	721.00	729.65	718.00	721.00	723.10	723.33	133249	963.83	8777	57022	42.79
CASTROLIND	EQ	29-Jul-2021	140.40	140.95	141.55	139.90	141.15	140.75	140.81	685430	965.13	14091	460326	67.16
CCHHL	BE	29-Jul-2021	8.60	8.20	8.60	8.20	8.20	8.20	8.20	34078	2.80	129	-	-
CCL	EQ	29-Jul-2021	446.40	441.00	459.00	430.10	438.50	440.10	443.44	3103978	13764.36	66477	354718	11.43
CDSL	BE	29-Jul-2021	1329.35	1330.00	1349.70	1293.00	1312.85	1312.25	1311.92	275963	3620.42	27210	-	-
CEATLTD	EQ	29-Jul-2021	1327.05	1331.80	1338.80	1325.00	1338.00	1332.05	1331.43	70956	944.73	6444	33356	47.01
CEBBCO	BE	29-Jul-2021	35.70	35.70	37.20	35.00	37.00	36.30	36.46	121459	44.29	515	-	-
CELEBRITY	EQ	29-Jul-2021	12.40	13.00	13.00	13.00	13.00	13.00	13.00	24682	3.21	63	24576	99.57
CENTENKA	EQ	29-Jul-2021	455.95	460.60	468.00	455.60	466.50	464.20	462.95	237398	1099.02	6656	113730	47.91
CENTEXT	EQ	29-Jul-2021	9.15	9.25	9.45	9.05	9.40	9.30	9.24	214995	19.87	417	154343	71.79
CENTRALBK	EQ	29-Jul-2021	24.45	24.80	24.90	24.40	24.60	24.50	24.59	6473080	1591.86	8738	2407095	37.19
CENTRUM	EQ	29-Jul-2021	48.50	48.75	51.50	48.15	50.10	50.55	50.30	9278919	4667.25	17458	1434106	15.46
CENTUM	EQ	29-Jul-2021	549.15	552.00	557.65	531.05	541.90	539.30	543.36	12777	69.43	1171	8619	67.46
CENTURYPLY	EQ	29-Jul-2021	433.45	439.30	439.30	424.30	429.00	428.65	429.13	143292	614.92	9653	89823	62.69
CENTURYTEX	EQ	29-Jul-2021	796.05	807.70	826.80	762.20	769.00	770.20	798.13	5470341	43660.67	143300	840770	15.37
CERA	EQ	29-Jul-2021	4323.80	4345.20	4380.50	4249.95	4260.00	4276.70	4328.29	11775	509.66	1532	9037	76.75
CEREBRAINT	EQ	29-Jul-2021	55.55	55.60	58.65	55.10	58.00	57.45	56.48	634806	358.51	6260	268387	42.28
CESC	EQ	29-Jul-2021	827.75	829.85	849.00	829.05	841.00	838.00	841.55	939154	7903.45	17054	654570	69.70
CGCL	EQ	29-Jul-2021	521.35	521.35	536.75	516.65	523.15	525.90	528.21	34531	182.40	5194	8862	25.66
CGPOWER	BE	29-Jul-2021	79.30	79.30	80.00	78.35	79.20	78.90	79.13	1060771	839.40	2705	-	-
CHALET	EQ	29-Jul-2021	175.35	176.75	180.50	175.80	177.30	177.75	178.11	181597	323.44	4918	55889	30.78
CHAMBLFERT	EQ	29-Jul-2021	301.45	301.65	308.75	299.20	299.95	299.85	302.10	1098404	3318.23	16008	579825	52.79
CHEMBOND	EQ	29-Jul-2021	239.40	234.05	237.00	230.10	235.00	233.90	233.64	63337	147.98	1953	31560	49.83
CHEMCON	EQ	29-Jul-2021	492.50	493.50	513.00	493.50	502.15	502.10	503.73	258008	1299.65	10494	83107	32.21
CHEMFAB	EQ	29-Jul-2021	182.15	184.25	184.25	175.55	179.15	180.00	178.97	12459	22.30	597	7484	60.07
CHENNPETRO	EQ	29-Jul-2021	116.20	117.80	120.80	114.30	115.15	115.00	117.28	843792	989.61	14848	422437	50.06
CHOLAFIN	EQ	29-Jul-2021	481.10	484.00	495.50	481.20	489.00	487.15	488.22	2689089	13128.54	41363	1044747	38.85
CHOLAHLDNG	EQ	29-Jul-2021	646.55	640.00	653.65	640.00	651.95	647.25	646.29	84220	544.31	4167	68034	80.78
CIGNITITEC	EQ	29-Jul-2021	575.35	580.00	592.50	566.35	576.00	577.40	582.77	122169	711.97	5942	70974	58.09
CINELINE	EQ	29-Jul-2021	49.15	49.35	58.95	49.35	58.95	58.90	56.41	1580907	891.75	7041	841998	53.26
CINEVISTA	BE	29-Jul-2021	14.50	13.85	14.55	13.80	14.55	14.15	13.94	64837	9.04	145	-	-
CIPLA	EQ	29-Jul-2021	889.90	894.35	899.95	872.00	881.00	883.10	882.14	4929314	43483.28	109525	2631130	53.38
CLEAN	EQ	29-Jul-2021	1634.55	1636.00	1651.10	1600.00	1621.45	1622.45	1626.47	351507	5717.16	22412	172349	49.03
CLEDUCATE	EQ	29-Jul-2021	147.50	144.20	154.85	144.20	153.55	151.85	153.03	128575	196.75	1864	86571	67.33
CLNINDIA	EQ	29-Jul-2021	583.55	586.50	631.80	585.50	619.00	617.25	613.37	491065	3012.06	22261	123532	25.16
CLSEL	EQ	29-Jul-2021	145.65	146.10	154.00	142.65	147.70	148.40	149.88	305737	458.23	7735	142147	46.49
CMICABLES	EQ	29-Jul-2021	53.70	53.90	57.40	53.80	56.80	56.35	56.29	122642	69.04	1572	70630	57.59
CMMIPL	SM	29-Jul-2021	18.05	18.80	18.80	18.80	18.80	18.80	18.80	3000	0.56	1	3000	100.00
COALINDIA	EQ	29-Jul-2021	144.05	144.05	144.65	141.90	142.05	142.15	142.77	8237916	11761.53	55479	3958262	48.05
COCHINSHIP	EQ	29-Jul-2021	369.95	370.55	377.00	370.55	377.00	375.85	374.78	364461	1365.93	6005	237304	65.11
COFFEEDAY	EQ	29-Jul-2021	41.90	42.00	42.90	41.25	42.90	42.00	41.94	632160	265.14	2809	386803	61.19
COFORGE	EQ	29-Jul-2021	4742.95	4825.00	5201.00	4825.00	5188.00	5171.55	5033.95	1557599	78408.83	117659	189436	12.16
COLPAL	EQ	29-Jul-2021	1792.35	1795.35	1797.95	1702.00	1706.95	1709.50	1741.70	1057455	18417.74	56506	366439	34.65
COMPINFO	EQ	29-Jul-2021	28.20	28.30	29.20	28.30	28.70	28.65	28.78	196511	56.55	987	119234	60.68
COMPUSOFT	EQ	29-Jul-2021	14.00	14.10	14.55	13.55	14.20	14.15	14.20	101981	14.48	521	55469	54.39
CONCOR	EQ	29-Jul-2021	639.40	646.15	646.15	628.05	628.80	630.10	636.02	1170610	7445.27	35422	446751	38.16
CONFIPET	EQ	29-Jul-2021	59.65	60.80	64.70	60.00	63.30	63.55	62.88	1831437	1151.63	11359	1124751	61.41
CONSOFINVT	EQ	29-Jul-2021	128.05	122.35	129.85	120.40	122.00	124.35	127.03	17451	22.17	269	11926	68.34
CONTI	SM	29-Jul-2021	5.80	6.05	6.05	5.85	6.00	6.00	5.95	16665	0.99	5	13332	80.00
CONTROLPR	EQ	29-Jul-2021	390.05	391.00	396.65	391.00	392.00	395.20	394.14	25002	98.54	1928	13475	53.90
CORALFINAC	EQ	29-Jul-2021	50.20	49.25	52.50	49.25	49.80	50.00	51.06	189793	96.91	1062	138999	73.24
CORDSCABLE	EQ	29-Jul-2021	62.70	63.40	64.50	62.00	62.30	62.25	62.97	39903	25.13	717	22815	57.18
COROMANDEL	EQ	29-Jul-2021	871.55	875.00	881.45	859.40	865.00	864.50	866.58	582410	5047.05	32619	399772	68.64
COSMOFILMS	EQ	29-Jul-2021	1178.75	1180.00	1196.95	1153.10	1159.90	1164.10	1177.99	48080	566.38	3363	24911	51.81
COUNCODOS	EQ	29-Jul-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	119956	3.84	120	89956	74.99
COX&KINGS	BZ	29-Jul-2021	1.75	1.70	1.75	1.70	1.70	1.70	1.70	256979	4.38	272	-	-
CPSEETF	EQ	29-Jul-2021	25.82	25.82	25.98	25.61	25.82	25.79	25.84	15653799	4044.99	7535	15507035	99.06
CRAFTSMAN	EQ	29-Jul-2021	1972.95	1975.00	2025.00	1953.70	1988.50	1988.10	2000.46	35322	706.60	4116	19037	53.90
CREATIVE	BE	29-Jul-2021	213.30	216.00	223.00	213.30	215.00	216.05	216.80	60474	131.11	280	-	-
CREDITACC	EQ	29-Jul-2021	640.85	645.00	674.70	642.00	664.90	667.25	657.46	87181	573.18	4667	40278	46.20
CREST	BE	29-Jul-2021	121.30	121.00	125.50	117.05	121.20	123.35	120.63	9134	11.02	151	-	-
CRISIL	EQ	29-Jul-2021	2858.60	2880.60	2920.95	2802.25	2846.90	2831.35	2860.08	57965	1657.84	9132	16081	27.74
CROMPTON	EQ	29-Jul-2021	469.15	472.40	475.55	466.75	471.30	471.15	470.07	828116	3892.76	29816	579939	70.03
CSBBANK	EQ	29-Jul-2021	343.10	346.50	350.00	341.00	343.50	343.80	344.67	157498	542.84	5514	37422	23.76
CTE	EQ	29-Jul-2021	81.20	84.00	85.25	81.75	85.25	85.25	84.77	223771	189.69	2075	160016	71.51
CUB	EQ	29-Jul-2021	149.70	150.50	152.00	149.70	150.15	150.25	150.42	1761201	2649.26	7695	1055267	59.92
CUBEXTUB	EQ	29-Jul-2021	27.30	28.40	28.40	26.10	27.00	27.25	27.22	6739	1.83	82	4827	71.63
CUMMINSIND	EQ	29-Jul-2021	836.60	836.60	845.45	831.00	844.85	842.05	839.82	557740	4684.00	29458	278206	49.88
CUPID	EQ	29-Jul-2021	246.95	248.70	252.95	247.95	250.00	250.90	250.62	64898	162.65	3838	30940	47.67
CYBERMEDIA	BE	29-Jul-2021	11.80	11.80	12.35	11.80	12.30	12.30	12.24	11071	1.35	64	-	-
CYBERTECH	EQ	29-Jul-2021	185.45	187.20	205.00	186.25	197.80	198.45	197.23	609501	1202.14	11283	276708	45.40
CYIENT	EQ	29-Jul-2021	987.70	993.55	1006.85	981.00	999.25	999.00	998.88	284054	2837.35	26657	200955	70.75
DAAWAT	EQ	29-Jul-2021	81.20	81.80	81.80	80.05	80.30	80.30	80.90	1215453	983.32	7200	604802	49.76
DABUR	EQ	29-Jul-2021	590.10	588.40	593.45	582.20	585.70	584.60	587.77	2365089	13901.36	18777	1772280	74.94
DALBHARAT	EQ	29-Jul-2021	2147.90	2175.00	2202.55	2121.55	2135.55	2135.40	2140.33	227804	4875.76	22552	142863	62.71
DALMIASUG	EQ	29-Jul-2021	461.95	467.00	495.00	460.05	480.00	484.25	483.58	826760	3998.04	19013	275961	33.38
DAMODARIND	BE	29-Jul-2021	49.45	50.40	50.50	47.10	50.10	50.35	49.66	22069	10.96	106	-	-
DANGEE	EQ	29-Jul-2021	185.15	186.00	187.00	183.45	186.00	185.95	185.09	4000	7.40	30	2913	72.83
DATAMATICS	EQ	29-Jul-2021	296.45	301.70	306.00	287.20	292.00	291.50	296.96	287608	854.07	7453	135968	47.28
DBCORP	EQ	29-Jul-2021	95.45	94.40	95.65	92.20	93.10	93.50	94.14	532138	500.95	7314	272618	51.23
DBL	EQ	29-Jul-2021	556.45	555.50	581.00	555.10	572.50	572.95	566.45	262759	1488.40	7854	133675	50.87
DBREALTY	EQ	29-Jul-2021	25.90	26.20	27.15	26.05	26.55	26.70	26.89	912632	245.43	1562	590893	64.75
DBSTOCKBRO	EQ	29-Jul-2021	14.10	14.60	14.60	13.80	13.80	14.10	13.96	1261	0.18	27	880	69.79
DCAL	EQ	29-Jul-2021	204.90	207.40	212.55	205.10	208.00	209.05	209.39	582736	1220.18	7961	290112	49.78
DCBBANK	EQ	29-Jul-2021	102.45	103.35	105.25	102.00	105.10	105.05	104.15	1473086	1534.22	19208	862979	58.58
DCM	EQ	29-Jul-2021	50.10	52.60	52.60	52.60	52.60	52.60	52.60	9002	4.74	80	9002	100.00
DCMNVL	EQ	29-Jul-2021	198.70	207.90	208.60	200.25	208.60	208.60	207.85	137433	285.65	1273	100931	73.44
DCMSHRIRAM	EQ	29-Jul-2021	906.80	907.10	969.70	906.85	925.00	920.10	943.41	284209	2681.26	15840	100174	35.25
DCW	EQ	29-Jul-2021	38.80	39.55	40.40	39.30	39.75	39.80	39.93	2178106	869.79	7987	953059	43.76
DECCANCE	EQ	29-Jul-2021	721.60	727.35	737.50	725.00	735.00	728.30	731.64	52127	381.38	3629	17388	33.36
DEEPAKFERT	BE	29-Jul-2021	415.55	415.55	419.45	410.00	413.00	413.35	413.85	79275	328.08	1570	-	-
DEEPAKNTR	EQ	29-Jul-2021	1900.00	1906.80	1914.90	1884.05	1894.95	1900.85	1899.30	856479	16267.07	32160	363332	42.42
DEEPENR	BE	29-Jul-2021	47.60	48.90	48.90	45.25	46.90	46.00	46.09	77049	35.51	465	-	-
DEEPINDS	EQ	29-Jul-2021	99.15	100.80	105.80	97.40	100.00	101.00	102.38	115015	117.75	2396	40075	34.84
DELTACORP	EQ	29-Jul-2021	177.95	178.05	183.85	177.00	182.45	182.35	181.46	2210739	4011.63	18990	693642	31.38
DELTAMAGNT	EQ	29-Jul-2021	53.90	52.50	55.25	52.50	54.45	54.45	54.09	2471	1.34	61	1485	60.10
DEN	EQ	29-Jul-2021	50.05	50.45	52.40	49.65	52.20	51.75	50.84	2737927	1391.93	10203	949577	34.68
DENORA	EQ	29-Jul-2021	354.25	359.45	374.00	350.05	367.00	367.30	365.41	17035	62.25	1246	8673	50.91
DFMFOODS	EQ	29-Jul-2021	395.55	397.55	410.55	395.75	400.00	401.05	402.92	365562	1472.92	12676	93698	25.63
DGCONTENT	BE	29-Jul-2021	13.25	13.25	13.90	13.25	13.90	13.90	13.85	14651	2.03	51	-	-
DHAMPURSUG	EQ	29-Jul-2021	331.25	335.00	355.00	333.00	353.80	353.40	348.88	920911	3212.91	14235	314092	34.11
DHANBANK	EQ	29-Jul-2021	17.25	17.40	18.15	17.15	17.50	17.40	17.57	2177955	382.74	3492	735160	33.75
DHANI	EQ	29-Jul-2021	234.35	234.00	242.90	230.70	233.10	234.55	235.74	1321884	3116.17	17221	593019	44.86
DHANILOANS	N4	29-Jul-2021	1035.00	1012.25	1012.25	1012.25	1012.25	1012.25	1012.25	25	0.25	1	25	100.00
DHANILOANS	N5	29-Jul-2021	1257.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	10	0.13	1	10	100.00
DHANILOANS	N6	29-Jul-2021	1020.00	1019.99	1019.99	1019.99	1019.99	1019.99	1019.99	130	1.33	2	130	100.00
DHANILOANS	NC	29-Jul-2021	975.00	1005.60	1005.60	975.05	975.05	975.05	990.64	49	0.49	6	25	51.02
DHANIPP	E1	29-Jul-2021	107.80	110.00	113.15	110.00	112.00	111.80	111.92	184971	207.02	1433	101228	54.73
DHANUKA	EQ	29-Jul-2021	1000.85	1009.00	1024.00	992.00	996.00	1002.85	1011.19	72670	734.83	5323	27695	38.11
DHARSUGAR	BE	29-Jul-2021	22.70	22.50	23.50	21.60	22.20	21.80	22.46	67587	15.18	353	-	-
DHUNINV	EQ	29-Jul-2021	636.40	640.70	654.00	630.00	651.90	648.90	642.53	6117	39.30	418	3270	53.46
DIAMONDYD	EQ	29-Jul-2021	749.15	755.20	761.65	724.60	730.00	728.30	743.93	69504	517.06	5599	16251	23.38
DIAPOWER	BZ	29-Jul-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.80	38500	0.31	8	-	-
DICIND	EQ	29-Jul-2021	487.05	488.15	494.20	485.00	489.00	487.50	490.74	3102	15.22	412	2118	68.28
DIGISPICE	BE	29-Jul-2021	73.50	75.00	75.00	69.85	69.85	69.85	71.13	361390	257.04	2483	-	-
DISHTV	EQ	29-Jul-2021	14.15	14.20	14.45	14.10	14.45	14.35	14.23	5029152	715.68	10152	3388556	67.38
DIVISLAB	EQ	29-Jul-2021	4890.60	4908.90	4934.40	4824.20	4835.80	4843.80	4890.29	658995	32226.77	73846	357486	54.25
DIXON	EQ	29-Jul-2021	4415.65	4428.00	4448.10	4205.00	4242.95	4234.65	4296.57	269502	11579.34	53980	164382	60.99
DLF	EQ	29-Jul-2021	332.05	335.80	341.70	332.20	338.65	340.05	336.27	13771413	46309.71	92263	5210860	37.84
DLINKINDIA	EQ	29-Jul-2021	155.55	157.85	163.70	155.70	163.20	162.90	160.60	1242453	1995.32	19561	545678	43.92
DMART	EQ	29-Jul-2021	3488.50	3500.00	3524.00	3492.25	3500.00	3502.60	3505.59	131747	4618.51	20188	63485	48.19
DNAMEDIA	EQ	29-Jul-2021	2.35	2.25	2.45	2.25	2.45	2.45	2.40	256527	6.16	240	187782	73.20
DODLA	EQ	29-Jul-2021	611.30	615.95	615.95	605.05	611.90	609.85	610.49	64669	394.80	5527	36924	57.10
DOLAT	EQ	29-Jul-2021	118.45	119.00	123.60	115.40	116.50	116.05	118.98	512478	609.77	6040	304644	59.45
DOLLAR	EQ	29-Jul-2021	344.35	347.10	368.00	332.40	363.00	364.75	353.73	1569633	5552.25	37748	470769	29.99
DONEAR	EQ	29-Jul-2021	63.35	63.75	67.85	62.10	63.00	62.75	65.35	815345	532.85	9436	372421	45.68
DPABHUSHAN	EQ	29-Jul-2021	185.00	186.05	199.95	183.95	187.05	187.65	193.13	43634	84.27	1043	23036	52.79
DPSCLTD	EQ	29-Jul-2021	16.65	17.00	17.00	16.40	16.80	16.65	16.71	19834	3.31	192	12243	61.73
DPWIRES	EQ	29-Jul-2021	209.85	219.00	229.00	210.00	211.50	212.05	219.50	250330	549.48	7403	129361	51.68
DRCSYSTEMS	EQ	29-Jul-2021	279.15	273.25	281.00	273.25	279.95	277.40	276.66	475	1.31	23	436	91.79
DREDGECORP	EQ	29-Jul-2021	384.65	386.90	393.90	382.55	386.00	385.90	388.27	117890	457.73	4784	29597	25.11
DRREDDY	EQ	29-Jul-2021	4731.75	4750.00	4765.00	4660.00	4669.00	4672.65	4698.69	1086936	51071.71	103716	450948	41.49
DSML	SM	29-Jul-2021	14.40	14.75	15.10	14.75	15.00	15.00	15.05	78000	11.74	13	72000	92.31
DSSL	EQ	29-Jul-2021	143.20	144.50	152.90	144.50	149.00	148.10	148.33	25191	37.37	823	12866	51.07
DTIL	EQ	29-Jul-2021	514.15	519.80	533.65	515.00	529.00	526.35	521.55	20053	104.59	1481	11153	55.62
DUCON	BE	29-Jul-2021	15.75	15.95	16.30	15.05	15.50	15.10	15.41	67091	10.34	217	-	-
DVL	EQ	29-Jul-2021	299.10	302.40	316.00	297.60	309.20	308.20	307.07	97279	298.72	5359	48100	49.45
DWARKESH	EQ	29-Jul-2021	77.65	78.15	80.60	77.20	78.05	78.40	79.00	6662583	5263.35	26924	1874191	28.13
DYNAMATECH	EQ	29-Jul-2021	1641.55	1700.00	1730.00	1641.15	1660.00	1662.50	1690.07	19594	331.15	3330	9729	49.65
DYNPRO	EQ	29-Jul-2021	506.90	510.00	535.90	508.25	533.00	531.55	522.83	75900	396.83	3379	60310	79.46
EASEMYTRIP	EQ	29-Jul-2021	414.00	415.60	421.55	410.25	413.20	413.20	415.15	572348	2376.12	9631	195623	34.18
EASTSILK	EQ	29-Jul-2021	3.35	3.25	3.50	3.25	3.50	3.50	3.46	24098	0.83	53	22672	94.08
EASUNREYRL	BZ	29-Jul-2021	3.05	3.00	3.00	2.95	3.00	2.95	2.95	10041	0.30	9	-	-
EBANK	EQ	29-Jul-2021	3650.00	3870.00	3870.00	3870.00	3870.00	3870.00	3870.00	3	0.12	2	3	100.00
EBBETF0423	EQ	29-Jul-2021	1141.98	1141.00	1142.49	1141.00	1142.25	1142.48	1141.99	2855	32.60	89	1780	62.35
EBBETF0425	EQ	29-Jul-2021	1050.03	1048.55	1050.96	1048.54	1048.60	1049.27	1049.96	16841	176.82	130	15361	91.21
EBBETF0430	EQ	29-Jul-2021	1161.15	1158.08	1162.53	1158.08	1161.20	1162.13	1161.55	2758	32.04	99	2624	95.14
EBBETF0431	EQ	29-Jul-2021	1042.39	1041.00	1043.55	1040.30	1041.53	1042.84	1042.11	8641	90.05	221	7619	88.17
EBIXFOREX	EQ	29-Jul-2021	628.70	642.00	655.00	625.00	628.55	629.70	634.11	2536	16.08	329	1374	54.18
EC4RG	MF	29-Jul-2021	9.80	10.78	10.78	10.78	10.78	10.78	10.78	16	0.00	1	16	100.00
EC5RG	MF	29-Jul-2021	9.19	10.10	10.10	10.10	10.10	10.10	10.10	1000	0.10	1	1000	100.00
ECLERX	BE	29-Jul-2021	2093.25	2090.00	2190.00	2051.10	2190.00	2182.50	2147.12	20586	442.01	1016	-	-
ECLFINANCE	NG	29-Jul-2021	994.99	985.00	985.00	978.00	978.00	978.00	978.20	103	1.01	2	103	100.00
ECLFINANCE	NH	29-Jul-2021	1230.00	1125.00	1260.00	1125.00	1260.00	1260.00	1182.45	235	2.78	6	135	57.45
ECLFINANCE	NI	29-Jul-2021	980.00	980.00	980.00	980.00	980.00	980.00	980.00	30	0.29	2	30	100.00
ECLFINANCE	NK	29-Jul-2021	896.27	899.00	906.84	896.00	900.00	896.60	898.17	2472	22.20	49	2344	94.82
ECLFINANCE	NM	29-Jul-2021	1047.80	1040.05	1047.00	1027.01	1040.00	1040.00	1035.69	451	4.67	8	451	100.00
ECLFINANCE	NN	29-Jul-2021	1274.90	1240.20	1275.00	1240.20	1270.00	1267.69	1256.63	271	3.41	24	233	85.98
ECLFINANCE	NO	29-Jul-2021	989.90	985.00	989.74	985.00	989.74	989.74	986.04	91	0.90	6	91	100.00
ECLFINANCE	NP	29-Jul-2021	1020.00	1020.00	1028.89	1020.00	1027.38	1027.08	1025.31	439	4.50	16	439	100.00
ECLFINANCE	NR	29-Jul-2021	1002.00	1001.00	1005.00	992.05	1002.00	996.32	1000.69	508	5.08	18	508	100.00
EDELWEISS	EQ	29-Jul-2021	88.45	86.70	92.85	86.70	92.85	92.60	92.53	12220041	11307.08	26052	6192166	50.67
EDUCOMP	BZ	29-Jul-2021	3.90	3.75	4.00	3.75	3.90	3.90	3.91	43324	1.69	98	-	-
EHFLNCD	N6	29-Jul-2021	940.00	949.99	949.99	945.00	945.00	945.00	947.50	300	2.84	5	300	100.00
EICHERMOT	EQ	29-Jul-2021	2550.40	2550.00	2559.95	2518.00	2527.95	2528.15	2531.01	341346	8639.51	23715	152685	44.73
EIDPARRY	EQ	29-Jul-2021	430.70	430.50	444.00	430.50	437.50	437.55	438.29	736403	3227.58	15525	242756	32.97
EIHAHOTELS	EQ	29-Jul-2021	332.65	333.55	337.85	333.30	335.50	335.90	335.80	4306	14.46	369	2531	58.78
EIHOTEL	EQ	29-Jul-2021	111.45	112.50	114.45	111.25	112.25	112.70	113.26	287993	326.18	4608	160181	55.62
EIMCOELECO	EQ	29-Jul-2021	477.40	482.00	482.00	462.25	465.80	469.90	473.01	11691	55.30	619	7637	65.32
EKC	BE	29-Jul-2021	90.80	90.80	92.00	86.30	91.25	90.40	90.52	169308	153.25	787	-	-
ELECON	EQ	29-Jul-2021	138.70	139.80	143.40	138.20	139.90	139.95	140.34	769338	1079.69	10169	230014	29.90
ELECTCAST	EQ	29-Jul-2021	36.20	36.50	39.70	36.20	38.40	38.15	38.61	2770392	1069.55	9637	1262562	45.57
ELECTHERM	EQ	29-Jul-2021	145.90	145.95	154.00	145.15	149.00	149.80	149.35	36993	55.25	1137	17981	48.61
ELGIEQUIP	EQ	29-Jul-2021	215.55	218.65	220.70	216.55	218.00	217.80	219.32	1661952	3645.00	24015	1007337	60.61
ELGIRUBCO	EQ	29-Jul-2021	39.25	39.50	40.45	39.50	39.80	39.75	39.87	57685	23.00	441	39116	67.81
EMAMILTD	EQ	29-Jul-2021	555.30	559.90	566.00	541.25	549.00	551.80	545.00	4141728	22572.36	31056	3391142	81.88
EMAMIPAP	EQ	29-Jul-2021	169.00	174.40	186.00	171.00	172.00	173.70	177.35	1036633	1838.42	21381	286651	27.65
EMAMIREAL	EQ	29-Jul-2021	77.15	78.40	81.00	76.10	81.00	81.00	80.33	416258	334.38	2964	203949	49.00
EMBASSY	RR	29-Jul-2021	357.50	357.70	370.99	352.20	362.00	361.90	362.68	257200	932.81	889	190000	73.87
EMCO	BZ	29-Jul-2021	2.35	2.35	2.35	2.25	2.25	2.25	2.29	16027	0.37	41	-	-
EMKAY	EQ	29-Jul-2021	119.95	120.00	123.40	119.25	119.50	119.70	120.90	178525	215.84	3766	57373	32.14
EMMBI	EQ	29-Jul-2021	114.60	115.55	118.00	113.40	113.70	114.35	115.39	89656	103.45	2824	42790	47.73
ENDURANCE	EQ	29-Jul-2021	1662.70	1673.90	1686.00	1652.50	1680.00	1681.85	1667.04	67946	1132.69	5599	43977	64.72
ENERGYDEV	EQ	29-Jul-2021	11.25	11.50	11.60	11.15	11.30	11.25	11.33	47535	5.39	545	36686	77.18
ENGINERSIN	EQ	29-Jul-2021	73.80	74.35	75.40	74.35	74.70	74.65	74.71	1192426	890.91	7272	487737	40.90
ENIL	EQ	29-Jul-2021	185.30	188.25	202.00	185.00	201.95	200.20	196.48	319982	628.69	11420	171342	53.55
EPL	EQ	29-Jul-2021	233.55	233.55	243.75	233.55	243.75	241.10	239.34	200883	480.80	8473	123599	61.53
EQ30	EQ	29-Jul-2021	387.21	387.90	388.70	382.50	387.40	387.40	385.75	458	1.77	173	160	34.93
EQUITAS	EQ	29-Jul-2021	129.95	131.15	133.50	128.80	131.15	131.60	130.51	1407542	1837.02	26052	757417	53.81
EQUITASBNK	EQ	29-Jul-2021	64.10	65.15	65.30	62.80	63.50	63.25	63.64	1170161	744.66	9270	525718	44.93
ERFLNCDI	N5	29-Jul-2021	902.50	905.00	905.00	905.00	905.00	905.00	905.00	24	0.22	1	24	100.00
ERFLNCDI	N6	29-Jul-2021	920.00	925.00	925.00	925.00	925.00	925.00	925.00	11	0.10	1	11	100.00
ERIS	EQ	29-Jul-2021	742.15	754.70	775.00	732.00	768.00	771.15	762.64	523655	3993.60	31787	96059	18.34
EROSMEDIA	EQ	29-Jul-2021	25.10	25.30	25.80	24.75	24.80	24.85	25.22	299632	75.57	1332	222042	74.10
ESABINDIA	EQ	29-Jul-2021	1881.35	1885.00	1918.75	1880.00	1885.00	1882.15	1896.27	2695	51.10	564	1114	41.34
ESCORTS	EQ	29-Jul-2021	1137.45	1137.45	1152.70	1135.00	1137.00	1137.15	1142.42	604866	6910.10	24102	185973	30.75
ESSARSHPNG	EQ	29-Jul-2021	10.75	10.95	10.95	10.45	10.70	10.65	10.71	81997	8.78	712	51510	62.82
ESTER	EQ	29-Jul-2021	142.15	143.80	144.50	141.20	141.60	141.60	142.36	155516	221.39	3879	65378	42.04
EUROTEXIND	BE	29-Jul-2021	11.70	12.25	12.25	12.25	12.25	12.25	12.25	20	0.00	1	-	-
EVEREADY	EQ	29-Jul-2021	372.40	378.00	386.35	365.85	371.80	374.15	377.14	1883649	7103.93	30335	596734	31.68
EVERESTIND	EQ	29-Jul-2021	481.35	484.90	499.00	479.30	481.10	483.75	488.77	150552	735.85	7416	58496	38.85
EXCEL	BE	29-Jul-2021	3.80	3.65	3.90	3.65	3.65	3.70	3.69	62901	2.32	112	-	-
EXCELINDUS	EQ	29-Jul-2021	1194.25	1190.00	1216.90	1180.05	1182.00	1186.05	1195.21	18203	217.56	2848	10952	60.17
EXIDEIND	EQ	29-Jul-2021	176.50	177.30	177.80	174.00	174.50	174.20	175.15	2412829	4226.07	34103	1210398	50.17
EXPLEOSOL	BE	29-Jul-2021	1127.75	1149.85	1174.60	1111.00	1160.00	1152.85	1149.97	12735	146.45	528	-	-
FACT	EQ	29-Jul-2021	132.40	132.55	135.30	132.55	133.50	133.15	133.69	144498	193.17	2326	42332	29.30
FAIRCHEMOR	EQ	29-Jul-2021	1679.05	1739.85	1739.95	1630.00	1666.80	1668.60	1681.79	24343	409.40	2713	13219	54.30
FCL	EQ	29-Jul-2021	106.35	106.00	108.95	102.40	105.20	105.90	104.75	1050642	1100.55	9162	475500	45.26
FCONSUMER	EQ	29-Jul-2021	8.00	8.15	8.20	7.90	8.10	8.05	8.07	5471956	441.81	5132	2084398	38.09
FCSSOFT	BE	29-Jul-2021	2.00	1.90	2.10	1.90	2.10	2.10	2.02	8993788	181.72	5379	-	-
FDC	EQ	29-Jul-2021	367.15	369.70	372.00	358.50	361.00	360.70	366.21	171858	629.35	4757	87020	50.63
FEDERALBNK	EQ	29-Jul-2021	85.55	85.95	86.40	85.00	86.15	85.90	85.76	12676353	10871.30	31714	3076148	24.27
FEL	EQ	29-Jul-2021	10.15	10.35	10.65	9.80	10.00	9.95	10.25	1371017	140.57	1663	899980	65.64
FELDVR	EQ	29-Jul-2021	13.00	12.65	13.60	12.65	13.60	13.35	13.29	30461	4.05	124	16924	55.56
FICRF2GP	MF	29-Jul-2021	1.00	1.00	1.00	1.00	1.00	1.00	1.00	10	0.00	1	10	100.00
FIEMIND	EQ	29-Jul-2021	808.20	805.50	806.85	786.95	796.10	795.95	795.66	25327	201.52	2251	13070	51.61
FILATEX	EQ	29-Jul-2021	99.65	102.50	102.95	100.10	101.00	100.85	101.36	834323	845.66	10073	426540	51.12
FILDF2GP	MF	29-Jul-2021	1.34	1.21	1.21	1.21	1.21	1.21	1.21	710	0.01	3	710	100.00
FILDF2GPD	MF	29-Jul-2021	1.51	1.36	1.36	1.36	1.36	1.36	1.36	1040	0.01	5	1040	100.00
FINCABLES	EQ	29-Jul-2021	517.95	521.50	529.00	515.25	522.15	522.80	522.81	131169	685.76	5024	45127	34.40
FINEORG	EQ	29-Jul-2021	2950.50	2958.00	2966.00	2915.05	2934.00	2930.30	2941.28	12423	365.40	4806	6196	49.88
FINPIPE	EQ	29-Jul-2021	175.15	176.50	180.90	175.70	176.90	176.70	178.24	1363478	2430.27	46925	799434	58.63
FLEXITUFF	EQ	29-Jul-2021	21.60	20.60	21.45	20.55	20.55	20.55	20.58	13893	2.86	92	13688	98.52
FLFL	EQ	29-Jul-2021	69.40	69.00	71.40	67.20	69.05	69.35	69.55	104305	72.55	1556	43252	41.47
FLUOROCHEM	EQ	29-Jul-2021	1666.80	1678.00	1749.75	1665.75	1739.00	1732.70	1723.48	101838	1755.16	7995	54707	53.72
FMGOETZE	EQ	29-Jul-2021	296.95	298.00	310.00	297.15	307.55	308.35	304.75	204415	622.95	4762	107250	52.47
FMNL	EQ	29-Jul-2021	14.35	14.65	14.65	13.65	13.65	13.70	13.96	136731	19.09	435	109056	79.76
FOCUS	SM	29-Jul-2021	43.50	41.40	43.90	41.40	43.90	43.20	42.11	24000	10.11	8	15000	62.50
FORCEMOT	EQ	29-Jul-2021	1475.65	1481.05	1534.00	1470.55	1495.00	1501.05	1504.00	149052	2241.75	10065	23173	15.55
FORTIS	EQ	29-Jul-2021	249.70	251.25	255.00	246.70	253.20	252.55	251.50	1925994	4843.78	20720	889826	46.20
FOSECOIND	EQ	29-Jul-2021	1606.85	1620.00	1651.00	1589.95	1596.45	1602.25	1628.50	9437	153.68	1422	3840	40.69
FRETAIL	EQ	29-Jul-2021	59.90	59.25	62.00	59.25	60.30	60.45	60.72	1596161	969.18	10187	578626	36.25
FSC	EQ	29-Jul-2021	82.75	82.75	83.85	79.25	80.35	79.60	80.79	172672	139.51	2766	73532	42.58
FSL	EQ	29-Jul-2021	204.30	204.95	212.00	196.20	202.30	201.20	203.26	15695715	31903.62	150050	4133001	26.33
GABRIEL	EQ	29-Jul-2021	138.10	138.95	141.70	136.20	138.80	139.05	139.30	1372661	1912.06	16136	465352	33.90
GAEL	EQ	29-Jul-2021	184.65	186.00	194.45	185.00	192.50	191.55	191.26	1226680	2346.16	18167	578400	47.15
GAIL	EQ	29-Jul-2021	137.85	138.90	139.60	136.95	137.05	137.50	138.23	6963674	9626.02	33355	3376465	48.49
GAL	EQ	29-Jul-2021	2.70	2.75	2.80	2.70	2.80	2.80	2.79	2086322	58.14	1103	1307431	62.67
GALAXYSURF	EQ	29-Jul-2021	3061.45	3046.50	3109.00	3002.55	3101.60	3101.75	3066.32	18415	564.66	4304	9441	51.27
GALLANTT	EQ	29-Jul-2021	80.60	81.70	88.00	80.20	84.90	84.80	85.56	1221085	1044.74	16369	337803	27.66
GALLISPAT	EQ	29-Jul-2021	55.50	55.00	66.60	55.00	66.25	66.35	64.25	2503842	1608.78	16449	667891	26.67
GAMMNINFRA	BE	29-Jul-2021	1.95	1.90	1.90	1.90	1.90	1.90	1.90	484216	9.20	744	-	-
GANDHITUBE	EQ	29-Jul-2021	473.10	473.30	484.90	473.30	480.20	480.80	480.12	29648	142.35	2091	16062	54.18
GANECOS	EQ	29-Jul-2021	522.00	523.00	528.95	512.00	516.80	515.80	518.00	10265	53.17	1140	6007	58.52
GANESHHOUC	EQ	29-Jul-2021	106.30	108.00	111.60	103.65	111.60	111.60	109.46	33626	36.81	586	17074	50.78
GANGAFORGE	EQ	29-Jul-2021	110.55	111.70	112.60	110.50	112.25	112.50	111.58	49420	55.14	317	23669	47.89
GANGESSECU	EQ	29-Jul-2021	92.45	92.10	96.00	92.05	93.50	92.95	93.73	10933	10.25	619	4768	43.61
GARFIBRES	EQ	29-Jul-2021	3494.05	3530.00	3542.70	3428.35	3464.00	3456.40	3472.00	16830	584.34	3794	10108	60.06
GATI	EQ	29-Jul-2021	156.90	156.00	161.00	156.00	159.45	159.10	158.94	622721	989.77	8837	184185	29.58
GAYAPROJ	EQ	29-Jul-2021	42.50	42.80	44.80	42.50	43.90	43.65	43.85	3405492	1493.44	7213	2136584	62.74
GDL	BE	29-Jul-2021	290.30	295.80	295.80	280.00	285.50	286.80	285.33	215446	614.74	1154	-	-
GEECEE	EQ	29-Jul-2021	175.35	175.70	178.00	173.10	173.70	174.00	176.11	15089	26.57	599	9096	60.28
GEEKAYWIRE	EQ	29-Jul-2021	103.05	104.85	107.00	100.05	101.30	101.95	103.39	40619	42.00	1822	20621	50.77
GENCON	EQ	29-Jul-2021	48.20	49.85	52.00	48.50	49.00	49.20	49.59	71153	35.29	613	52574	73.89
GENESYS	EQ	29-Jul-2021	150.75	154.00	154.70	144.15	148.50	147.65	151.12	21740	32.85	970	16995	78.17
GENUSPAPER	BE	29-Jul-2021	11.45	11.75	12.00	11.25	12.00	11.95	11.89	530404	63.07	917	-	-
GENUSPOWER	EQ	29-Jul-2021	70.75	70.95	82.00	69.70	74.15	74.25	76.82	6896777	5298.12	32648	2224758	32.26
GEOJITFSL	EQ	29-Jul-2021	92.90	93.00	93.70	86.45	88.60	87.60	90.26	1453173	1311.64	11493	788563	54.26
GEPIL	EQ	29-Jul-2021	331.60	333.00	337.00	330.10	332.50	331.90	333.34	226446	754.83	5747	58475	25.82
GESHIP	EQ	29-Jul-2021	359.65	360.25	375.70	335.05	340.15	342.95	349.13	1713351	5981.81	45010	567086	33.10
GET&D	EQ	29-Jul-2021	136.95	136.65	145.65	136.65	144.00	143.85	143.29	504846	723.40	5394	282204	55.90
GFLLIMITED	EQ	29-Jul-2021	73.40	73.50	77.85	73.50	75.55	75.95	76.22	402066	306.44	6157	238930	59.43
GFSTEELS	BE	29-Jul-2021	4.05	4.05	4.25	4.05	4.25	4.25	4.14	1817	0.08	6	-	-
GHCL	EQ	29-Jul-2021	358.75	366.00	398.00	365.25	393.50	388.75	377.89	3217160	12157.18	62626	760434	23.64
GICHSGFIN	EQ	29-Jul-2021	178.60	179.15	179.80	174.80	174.95	175.40	177.10	181050	320.64	3346	80137	44.26
GICRE	EQ	29-Jul-2021	179.45	181.00	183.00	178.05	180.00	179.10	179.35	508970	912.84	10325	200290	39.35
GILLANDERS	BE	29-Jul-2021	60.35	59.75	60.95	57.45	60.95	59.80	58.14	7402	4.30	55	-	-
GILLETTE	EQ	29-Jul-2021	5952.30	5945.00	6087.10	5880.05	5934.00	5933.95	5990.03	4586	274.70	1683	1389	30.29
GINNIFILA	EQ	29-Jul-2021	37.45	37.80	38.00	37.40	37.55	37.65	37.78	191470	72.34	1143	135294	70.66
GIPCL	EQ	29-Jul-2021	98.50	99.00	100.75	97.60	98.60	98.20	99.25	635704	630.92	6490	281990	44.36
GKWLIMITED	EQ	29-Jul-2021	689.70	692.00	693.20	666.05	681.50	687.80	679.94	2419	16.45	1211	456	18.85
GLAND	EQ	29-Jul-2021	3910.05	3915.00	4070.00	3876.00	4022.35	3999.30	3956.08	180714	7149.20	20279	93226	51.59
GLAXO	EQ	29-Jul-2021	1613.05	1630.10	1650.00	1602.35	1620.00	1627.00	1635.44	28518	466.40	5560	13895	48.72
GLENMARK	EQ	29-Jul-2021	587.65	590.20	595.10	585.05	593.65	591.60	591.35	2245219	13277.06	44926	978335	43.57
GLOBAL	EQ	29-Jul-2021	47.80	47.40	48.90	47.20	47.50	47.55	47.84	9287	4.44	101	7317	78.79
GLOBALVECT	EQ	29-Jul-2021	71.50	71.00	71.30	67.95	67.95	67.95	68.75	80578	55.39	617	58198	72.23
GLOBE	BE	29-Jul-2021	202.65	212.45	212.75	202.65	212.75	212.70	212.16	59853	126.99	1286	-	-
GLOBUSSPR	BE	29-Jul-2021	722.70	726.00	735.00	722.70	725.50	727.60	729.30	71111	518.61	1570	-	-
GMBREW	EQ	29-Jul-2021	569.90	580.00	581.90	571.60	573.75	576.45	577.12	32620	188.26	1961	17151	52.58
GMDCLTD	EQ	29-Jul-2021	64.70	65.00	73.40	65.00	71.70	71.00	70.75	10039617	7102.74	43935	1841730	18.34
GMMPFAUDLR	EQ	29-Jul-2021	4616.40	4625.00	4684.00	4610.55	4626.00	4635.65	4642.55	17427	809.06	5043	8184	46.96
GMRINFRA	EQ	29-Jul-2021	27.55	27.75	28.30	27.55	28.15	28.05	27.94	16865238	4712.87	22362	5469956	32.43
GNA	EQ	29-Jul-2021	615.20	621.80	693.00	611.70	660.70	655.05	662.20	1116702	7394.81	33096	235323	21.07
GNFC	EQ	29-Jul-2021	383.95	387.40	387.45	378.25	381.00	380.20	381.49	413250	1576.49	8344	230715	55.83
GOACARBON	EQ	29-Jul-2021	427.10	427.00	431.00	411.20	417.00	417.50	424.53	28364	120.41	1621	16558	58.38
GOCLCORP	EQ	29-Jul-2021	275.20	275.20	296.00	275.20	291.10	291.85	291.80	278557	812.82	6106	142763	51.25
GODFRYPHLP	EQ	29-Jul-2021	1052.55	1053.75	1053.75	1036.05	1040.60	1043.00	1043.23	26042	271.68	2533	11617	44.61
GODHA	BE	29-Jul-2021	40.40	40.00	40.00	40.00	40.00	40.00	40.00	80	0.03	4	-	-
GODREJAGRO	EQ	29-Jul-2021	660.55	661.00	664.20	654.25	658.50	658.60	659.64	203918	1345.13	8073	41005	20.11
GODREJCP	EQ	29-Jul-2021	1000.95	1004.00	1007.85	982.10	984.15	986.85	990.79	519303	5145.18	15210	210709	40.58
GODREJIND	EQ	29-Jul-2021	545.25	545.50	550.00	539.00	539.85	542.95	545.72	84641	461.90	4735	41600	49.15
GODREJPROP	EQ	29-Jul-2021	1541.85	1540.00	1578.00	1538.00	1564.00	1564.05	1561.93	622122	9717.13	28173	211996	34.08
GOENKA	BZ	29-Jul-2021	1.25	1.25	1.30	1.20	1.30	1.30	1.26	125174	1.57	105	-	-
GOKEX	EQ	29-Jul-2021	202.45	204.00	207.80	198.00	199.80	199.20	202.79	161816	328.15	2364	91493	56.54
GOKUL	EQ	29-Jul-2021	30.45	30.70	31.30	30.00	30.40	30.40	30.58	101971	31.18	753	51456	50.46
GOKULAGRO	EQ	29-Jul-2021	40.30	40.65	43.50	40.65	42.00	42.05	42.21	388830	164.13	2874	246967	63.52
GOLDBEES	EQ	29-Jul-2021	41.37	42.58	42.58	41.41	41.71	41.68	41.60	2648324	1101.57	13909	1976243	74.62
GOLDENTOBC	EQ	29-Jul-2021	68.00	72.40	74.80	70.20	74.80	74.80	73.63	281796	207.48	1371	117402	41.66
GOLDIAM	EQ	29-Jul-2021	591.35	591.95	596.90	588.00	591.00	591.30	591.96	22418	132.71	1557	12346	55.07
GOLDSHARE	EQ	29-Jul-2021	41.45	41.70	41.80	41.50	41.80	41.75	41.64	84545	35.21	342	68029	80.46
GOLDTECH	EQ	29-Jul-2021	13.35	12.90	13.90	12.90	13.45	13.35	13.58	31533	4.28	168	23544	74.66
GOODLUCK	EQ	29-Jul-2021	260.80	266.00	273.80	266.00	273.80	273.80	272.55	640954	1746.93	4511	178778	27.89
GOODYEAR	EQ	29-Jul-2021	1278.60	1285.00	1287.40	1256.00	1270.00	1263.75	1273.16	52939	674.00	4888	32183	60.79
GPIL	BE	29-Jul-2021	1774.50	1848.00	1848.00	1686.00	1757.00	1739.30	1770.56	115596	2046.70	5061	-	-
GPPL	EQ	29-Jul-2021	105.10	105.85	112.35	105.25	109.95	109.80	110.06	2123928	2337.53	19750	1032189	48.60
GPTINFRA	EQ	29-Jul-2021	98.20	99.70	99.70	95.55	96.50	96.75	97.35	70669	68.80	2082	40607	57.46
GRANULES	EQ	29-Jul-2021	371.65	373.90	376.40	369.30	371.45	371.20	372.38	2548064	9488.56	27533	737190	28.93
GRAPHITE	EQ	29-Jul-2021	683.90	687.30	705.95	673.00	692.50	691.25	695.17	1135772	7895.58	31201	328717	28.94
GRASIM	EQ	29-Jul-2021	1533.55	1543.00	1557.60	1523.00	1538.00	1544.60	1538.91	1218918	18758.11	37176	712710	58.47
GRAVITA	EQ	29-Jul-2021	181.80	182.80	187.70	180.85	183.00	182.05	183.98	513377	944.52	4067	338375	65.91
GREAVESCOT	EQ	29-Jul-2021	162.40	163.20	166.60	162.15	163.05	163.15	163.73	1195848	1957.92	15330	395162	33.04
GREENLAM	EQ	29-Jul-2021	1377.20	1393.75	1419.05	1351.25	1351.30	1362.45	1387.40	10002	138.77	1654	4397	43.96
GREENPANEL	BE	29-Jul-2021	246.90	250.00	259.20	248.10	254.15	255.65	255.40	490086	1251.67	4594	-	-
GREENPLY	EQ	29-Jul-2021	188.45	191.55	191.65	187.65	190.00	189.65	189.95	710931	1350.39	2362	653499	91.92
GREENPOWER	EQ	29-Jul-2021	3.45	3.45	3.45	3.30	3.35	3.40	3.39	5878491	199.30	3043	3623657	61.64
GRINDWELL	EQ	29-Jul-2021	1286.60	1300.00	1315.00	1265.00	1275.00	1275.70	1279.83	52064	666.33	8243	24873	47.77
GRINFRA	EQ	29-Jul-2021	1743.50	1739.95	1779.90	1720.20	1720.20	1726.60	1748.99	305632	5345.47	21240	154299	50.49
GROBTEA	EQ	29-Jul-2021	1335.65	1349.70	1390.00	1331.15	1377.00	1371.75	1366.35	2279	31.14	573	928	40.72
GRPLTD	EQ	29-Jul-2021	926.95	945.75	945.75	924.00	943.90	939.25	933.90	1063	9.93	171	551	51.83
GRSE	EQ	29-Jul-2021	202.50	204.75	204.75	199.25	199.90	199.80	201.36	216861	436.67	4017	133172	61.41
GSCLCEMENT	EQ	29-Jul-2021	50.20	50.70	51.80	50.30	50.65	50.80	50.90	303037	154.25	3147	145149	47.90
GSFC	EQ	29-Jul-2021	116.40	116.95	118.80	116.90	118.80	118.30	117.85	1137262	1340.26	6939	539620	47.45
GSPL	EQ	29-Jul-2021	334.85	337.90	358.00	337.90	357.25	354.15	350.26	1050482	3679.37	24347	378291	36.01
GSS	EQ	29-Jul-2021	74.95	75.25	77.60	74.95	76.20	76.00	76.06	74407	56.60	1687	41992	56.44
GTL	BE	29-Jul-2021	22.05	20.95	20.95	20.95	20.95	20.95	20.95	116263	24.36	708	-	-
GTLINFRA	BE	29-Jul-2021	3.75	3.60	3.60	3.60	3.60	3.60	3.60	7626751	274.56	7907	-	-
GTPL	EQ	29-Jul-2021	187.30	186.95	193.25	186.95	192.15	192.80	191.12	116923	223.47	3040	70398	60.21
GUFICBIO	EQ	29-Jul-2021	186.50	186.50	187.85	183.60	184.60	184.35	185.79	111352	206.88	3653	80636	72.42
GUJALKALI	EQ	29-Jul-2021	468.65	469.90	487.95	466.95	484.00	483.75	477.38	671512	3205.65	15577	219452	32.68
GUJAPOLLO	EQ	29-Jul-2021	229.55	229.55	234.95	228.50	231.00	230.90	230.89	9043	20.88	611	5796	64.09
GUJGASLTD	EQ	29-Jul-2021	705.30	708.90	716.80	702.40	706.55	706.10	710.17	719462	5109.42	22029	158449	22.02
GUJRAFFIA	BE	29-Jul-2021	36.95	35.15	35.15	35.15	35.15	35.15	35.15	3550	1.25	55	-	-
GULFOILLUB	EQ	29-Jul-2021	637.40	640.60	650.00	639.35	647.80	648.80	646.30	36653	236.89	2612	16242	44.31
GULFPETRO	EQ	29-Jul-2021	61.90	61.85	63.50	61.10	61.85	61.40	61.93	107205	66.39	1696	60513	56.45
GULPOLY	BE	29-Jul-2021	276.05	276.05	283.00	265.00	273.45	271.00	270.74	65561	177.50	1339	-	-
HAL	EQ	29-Jul-2021	1095.40	1106.95	1119.60	1095.00	1096.00	1099.90	1104.54	256254	2830.44	14140	108407	42.30
HAPPSTMNDS	EQ	29-Jul-2021	1386.85	1325.00	1386.00	1285.00	1347.00	1345.50	1349.47	2278914	30753.32	156770	694641	30.48
HARRMALAYA	EQ	29-Jul-2021	233.15	233.30	237.15	226.80	228.30	228.25	231.93	304248	705.64	13830	68346	22.46
HATHWAY	EQ	29-Jul-2021	25.35	25.50	25.95	25.30	25.90	25.75	25.59	3452291	883.42	6086	1449246	41.98
HATSUN	EQ	29-Jul-2021	926.20	930.85	939.65	929.10	933.05	931.30	934.07	13383	125.01	1681	5470	40.87
HAVELLS	EQ	29-Jul-2021	1157.60	1160.00	1184.90	1158.05	1175.15	1178.75	1175.73	1302792	15317.27	42725	471761	36.21
HAVISHA	BE	29-Jul-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	74726	1.27	95	-	-
HBANKETF	EQ	29-Jul-2021	344.19	350.00	350.00	344.15	345.90	345.89	345.82	5946	20.56	97	5840	98.22
HBLPOWER	EQ	29-Jul-2021	51.65	51.90	54.25	51.85	52.75	53.00	52.76	1227768	647.82	6833	328813	26.78
HBSL	EQ	29-Jul-2021	25.30	25.85	26.40	24.05	24.50	24.35	24.82	12416	3.08	234	8726	70.28
HCC	EQ	29-Jul-2021	11.45	11.50	11.70	11.35	11.35	11.40	11.49	3036220	348.77	2973	2060101	67.85
HCG	EQ	29-Jul-2021	230.40	235.00	251.80	235.00	245.00	244.75	244.48	1070329	2616.71	20358	502974	46.99
HCL-INSYS	EQ	29-Jul-2021	15.70	16.00	16.00	15.30	15.60	15.50	15.68	460346	72.18	1915	265140	57.60
HCLTECH	EQ	29-Jul-2021	983.10	985.55	1009.00	985.55	1008.95	1007.60	1003.94	4732101	47507.31	150281	2697633	57.01
HDFC	EQ	29-Jul-2021	2425.80	2424.00	2433.65	2405.10	2420.00	2414.80	2418.41	3288676	79533.62	106210	2544412	77.37
HDFC	W3	29-Jul-2021	665.15	666.95	685.00	662.00	680.00	680.00	679.05	31800	215.94	51	29400	92.45
HDFCAMC	EQ	29-Jul-2021	2827.10	2842.00	2854.95	2810.05	2833.10	2826.65	2829.45	161895	4580.74	16554	82577	51.01
HDFCBANK	EQ	29-Jul-2021	1417.30	1428.25	1429.95	1413.30	1421.75	1418.25	1422.40	6851115	97450.30	174810	4861470	70.96
HDFCLIFE	EQ	29-Jul-2021	664.85	666.05	669.95	661.00	664.90	662.65	664.10	1981009	13155.88	60706	1235786	62.38
HDFCMFGETF	EQ	29-Jul-2021	42.38	42.55	42.79	42.51	42.79	42.73	42.64	280195	119.48	606	188657	67.33
HDFCNIFETF	EQ	29-Jul-2021	167.02	169.00	169.00	167.00	168.00	168.09	167.91	15067	25.30	240	14450	95.90
HDFCSENETF	EQ	29-Jul-2021	565.99	565.99	569.99	563.40	566.00	565.98	565.94	763	4.32	84	532	69.72
HDIL	BZ	29-Jul-2021	5.40	5.45	5.45	5.20	5.30	5.25	5.29	322955	17.10	634	-	-
HEG	EQ	29-Jul-2021	2239.70	2242.00	2294.00	2218.05	2226.90	2231.20	2258.74	253219	5719.56	22102	87379	34.51
HEIDELBERG	EQ	29-Jul-2021	253.60	255.20	260.90	254.40	260.90	260.25	258.39	238823	617.09	8110	92235	38.62
HEMIPROP	EQ	29-Jul-2021	143.45	143.25	146.90	142.25	144.40	144.60	144.77	995589	1441.32	9993	380083	38.18
HEOFRG1126	MF	29-Jul-2021	11.75	11.70	11.72	11.70	11.72	11.72	11.71	1500	0.18	2	1500	100.00
HERANBA	EQ	29-Jul-2021	813.00	818.70	830.00	811.00	820.20	821.15	821.62	240295	1974.31	8430	86709	36.08
HERCULES	EQ	29-Jul-2021	158.30	159.60	164.85	158.05	160.40	158.95	161.35	178147	287.44	6340	56630	31.79
HERITGFOOD	EQ	29-Jul-2021	510.80	511.00	516.95	490.10	497.50	498.05	498.23	287534	1432.59	11250	126533	44.01
HEROMOTOCO	EQ	29-Jul-2021	2777.70	2784.80	2784.80	2740.00	2750.00	2745.70	2759.74	611448	16874.35	39678	378825	61.96
HESTERBIO	EQ	29-Jul-2021	2328.95	2345.00	2422.15	2328.40	2367.00	2377.00	2357.14	7170	169.01	1398	4035	56.28
HEXATRADEX	EQ	29-Jul-2021	115.70	117.45	121.45	116.55	121.45	121.45	120.69	19596	23.65	72	19120	97.57
HFCL	BE	29-Jul-2021	68.35	69.00	71.75	68.35	71.75	71.75	71.20	4868533	3466.50	17149	-	-
HGINFRA	EQ	29-Jul-2021	513.40	517.90	532.85	512.00	515.00	517.60	523.72	345710	1810.54	15354	128241	37.09
HGS	BE	29-Jul-2021	3020.65	3050.00	3078.00	2911.00	2950.00	2947.65	2979.21	17624	525.06	1311	-	-
HIKAL	EQ	29-Jul-2021	532.80	535.00	535.00	515.00	527.00	524.70	526.63	173758	915.06	10686	99628	57.34
HIL	EQ	29-Jul-2021	5465.80	5465.80	5748.00	5465.80	5733.00	5720.60	5618.77	46947	2637.84	9083	22151	47.18
HILTON	EQ	29-Jul-2021	13.70	13.45	14.30	13.20	13.35	13.40	13.75	26161	3.60	174	21628	82.67
HIMATSEIDE	BE	29-Jul-2021	259.05	265.00	272.00	260.25	271.90	270.60	270.16	426042	1150.98	4252	-	-
HINDALCO	EQ	29-Jul-2021	416.30	420.50	474.00	416.80	458.65	458.10	447.81	61414603	275018.48	466467	13267370	21.60
HINDCOMPOS	EQ	29-Jul-2021	329.70	327.05	337.50	327.05	331.10	331.20	334.14	7811	26.10	564	3177	40.67
HINDCON	EQ	29-Jul-2021	68.10	64.70	71.50	64.70	71.50	71.50	68.23	173656	118.49	1551	102201	58.85
HINDCOPPER	EQ	29-Jul-2021	149.20	150.00	156.85	148.80	152.60	152.45	153.54	9091037	13958.13	47579	3195029	35.14
HINDMOTORS	EQ	29-Jul-2021	8.45	8.50	8.70	8.30	8.50	8.45	8.52	202908	17.29	892	139243	68.62
HINDNATGLS	BE	29-Jul-2021	44.75	43.05	45.85	43.05	45.50	44.65	44.74	26490	11.85	92	-	-
HINDOILEXP	EQ	29-Jul-2021	117.25	118.10	121.55	118.10	120.50	119.70	120.01	654393	785.33	6809	321073	49.06
HINDPETRO	EQ	29-Jul-2021	264.95	267.75	269.00	261.25	263.90	263.60	263.65	6456943	17024.02	80714	4050887	62.74
HINDUNILVR	EQ	29-Jul-2021	2361.40	2361.40	2371.40	2330.00	2332.00	2334.75	2346.93	1012663	23766.48	59961	641914	63.39
HINDZINC	EQ	29-Jul-2021	316.25	318.45	325.55	317.00	322.00	323.55	322.51	1753832	5656.25	29477	683386	38.97
HIRECT	EQ	29-Jul-2021	154.55	156.45	164.65	154.90	160.00	160.50	159.75	38447	61.42	1201	22590	58.76
HISARMETAL	EQ	29-Jul-2021	143.80	141.65	155.00	141.65	149.80	149.50	150.36	163943	246.51	5127	56428	34.42
HITECH	EQ	29-Jul-2021	715.90	727.00	760.00	720.00	727.20	724.10	736.33	286155	2107.05	7320	118284	41.34
HITECHCORP	EQ	29-Jul-2021	245.45	244.75	251.85	240.00	241.75	241.85	245.29	21457	52.63	1355	12536	58.42
HITECHGEAR	EQ	29-Jul-2021	331.65	335.95	340.30	330.75	336.50	333.55	335.39	21152	70.94	1979	12805	60.54
HLEGLAS	EQ	29-Jul-2021	3520.70	3545.00	3545.00	3400.00	3427.60	3439.15	3448.89	4156	143.34	1192	1973	47.47
HLVLTD	EQ	29-Jul-2021	9.55	9.70	9.70	8.80	9.25	9.20	9.27	443300	41.11	913	247599	55.85
HMT	BZ	29-Jul-2021	33.25	34.45	34.90	33.00	34.40	34.10	34.19	9304	3.18	82	-	-
HMVL	EQ	29-Jul-2021	85.85	86.10	88.15	86.10	87.95	87.10	87.22	140092	122.19	2016	72811	51.97
HNDFDS	BE	29-Jul-2021	1952.80	1925.00	1979.00	1925.00	1936.00	1953.95	1957.71	3513	68.77	476	-	-
HNGSNGBEES	EQ	29-Jul-2021	332.04	335.28	338.99	328.10	332.99	333.39	332.69	13038	43.38	307	12701	97.42
HOMEFIRST	EQ	29-Jul-2021	558.60	561.00	572.25	557.00	569.75	565.55	562.67	235287	1323.88	10900	154917	65.84
HONAUT	EQ	29-Jul-2021	43020.70	43205.95	43300.00	42783.05	42980.00	43018.00	43045.52	1673	720.15	747	1038	62.04
HONDAPOWER	EQ	29-Jul-2021	1226.80	1225.00	1244.65	1207.00	1215.00	1214.65	1225.61	10977	134.54	1205	7034	64.08
HOTELRUGBY	BE	29-Jul-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	3372	0.16	9	-	-
HOVS	BE	29-Jul-2021	83.50	83.95	83.95	79.35	79.35	79.35	80.23	21287	17.08	282	-	-
HPL	EQ	29-Jul-2021	79.85	81.00	83.80	80.10	83.80	83.80	82.56	314180	259.38	2392	206235	65.64
HSCL	EQ	29-Jul-2021	51.95	52.30	52.80	51.75	51.95	52.05	52.10	6011977	3132.16	16578	1953239	32.49
HSIL	EQ	29-Jul-2021	272.30	269.00	269.00	250.30	253.00	252.45	255.68	1057549	2703.96	28334	405154	38.31
HTMEDIA	EQ	29-Jul-2021	29.05	29.65	33.40	29.25	32.95	32.70	31.44	2688439	845.29	12917	1125737	41.87
HUBTOWN	EQ	29-Jul-2021	34.45	36.15	36.15	36.15	36.15	36.15	36.15	73984	26.75	154	73983	100.00
HUDCO	EQ	29-Jul-2021	45.20	45.45	45.50	45.10	45.40	45.40	45.39	4758602	2159.79	12216	2909880	61.15
HUDCO	N2	29-Jul-2021	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	200	2.42	1	200	100.00
HUDCO	N4	29-Jul-2021	1080.90	1071.01	1071.01	1071.01	1071.01	1071.01	1071.01	4	0.04	1	4	100.00
HUDCO	N5	29-Jul-2021	1215.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	200	2.39	2	200	100.00
HUDCO	N7	29-Jul-2021	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	10	0.12	1	10	100.00
HUDCO	N9	29-Jul-2021	1260.00	1273.00	1273.00	1273.00	1273.00	1273.00	1273.00	100	1.27	4	100	100.00
HUDCO	NA	29-Jul-2021	1132.80	1133.10	1133.13	1133.10	1133.13	1133.13	1133.12	30	0.34	2	30	100.00
HUDCO	NB	29-Jul-2021	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	25	0.33	4	25	100.00
HUDCO	ND	29-Jul-2021	1309.00	1310.00	1311.00	1307.00	1307.00	1307.00	1309.90	210	2.75	9	210	100.00
HUDCO	NE	29-Jul-2021	1443.20	1443.00	1455.00	1443.00	1455.00	1455.00	1449.50	8	0.12	6	7	87.50
HUHTAMAKI	EQ	29-Jul-2021	304.85	306.15	311.00	303.15	305.00	304.75	306.72	85555	262.41	4004	36758	42.96
IBMFNIFTY	EQ	29-Jul-2021	161.49	160.00	164.50	158.05	162.99	161.81	161.93	1189	1.93	136	718	60.39
IBREALEST	EQ	29-Jul-2021	150.20	151.40	157.90	151.00	154.00	153.40	154.51	9502770	14682.72	63318	3200730	33.68
IBUCCREDIT	N9	29-Jul-2021	1000.17	1006.80	1006.80	1006.80	1006.80	1006.80	1006.80	30	0.30	1	30	100.00
IBUCCREDIT	ND	29-Jul-2021	1030.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	20	0.21	1	20	100.00
IBULHSGFIN	EQ	29-Jul-2021	273.90	275.65	285.00	271.00	282.15	280.75	278.75	23658987	65949.41	134382	6747600	28.52
IBULHSGFIN	N7	29-Jul-2021	1499.00	1505.00	1505.00	1505.00	1505.00	1505.00	1505.00	45	0.68	1	45	100.00
IBULHSGFIN	N8	29-Jul-2021	985.00	984.00	984.00	970.00	970.00	970.00	977.70	80	0.78	6	80	100.00
IBULHSGFIN	NA	29-Jul-2021	996.00	1024.00	1024.00	1000.01	1005.00	1005.00	1000.74	79	0.79	4	77	97.47
IBULHSGFIN	NE	29-Jul-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	143	1.43	2	143	100.00
ICDSLTD	BE	29-Jul-2021	35.35	37.10	37.10	37.10	37.10	37.10	37.10	932	0.35	8	-	-
ICEMAKE	EQ	29-Jul-2021	81.60	81.60	86.00	81.20	85.85	85.05	83.51	17429	14.55	620	11438	65.63
ICICI500	EQ	29-Jul-2021	223.65	223.65	225.69	222.00	224.51	225.41	224.78	1012	2.27	115	684	67.59
ICICIALPLV	EQ	29-Jul-2021	161.19	164.45	165.00	160.90	161.20	161.57	162.54	11438	18.59	163	8030	70.20
ICICIB22	EQ	29-Jul-2021	40.00	40.29	40.36	39.50	39.90	40.17	40.18	17259092	6934.99	3086	17226177	99.81
ICICIBANK	EQ	29-Jul-2021	685.05	692.50	692.50	683.10	688.10	687.50	688.01	11043138	75977.82	165381	4698460	42.55
ICICIBANKN	EQ	29-Jul-2021	344.43	375.40	375.40	344.11	345.75	345.52	345.75	882	3.05	126	340	38.55
ICICIBANKP	EQ	29-Jul-2021	177.58	171.70	181.15	171.70	178.00	177.98	178.18	1141	2.03	113	953	83.52
ICICIGI	EQ	29-Jul-2021	1499.35	1499.35	1507.85	1483.30	1493.00	1495.95	1496.92	456612	6835.14	28538	310016	67.89
ICICIGOLD	EQ	29-Jul-2021	42.42	42.43	42.79	42.35	42.65	42.62	42.55	246278	104.79	9582	216759	88.01
ICICILIQ	EQ	29-Jul-2021	1000.00	1000.00	1000.00	999.50	999.99	999.99	999.95	1220	12.20	45	755	61.89
ICICILOVOL	EQ	29-Jul-2021	130.14	132.00	132.00	128.14	129.60	129.60	129.72	94621	122.74	822	86546	91.47
ICICIM150	EQ	29-Jul-2021	104.19	105.20	105.20	103.50	104.82	104.88	105.03	3690	3.88	267	2963	80.30
ICICIMCAP	EQ	29-Jul-2021	96.03	97.40	97.40	96.00	96.00	96.26	96.49	2797	2.70	187	1341	47.94
ICICINF100	EQ	29-Jul-2021	172.59	173.99	174.48	172.10	174.10	174.00	173.76	1949	3.39	198	1140	58.49
ICICINIFTY	EQ	29-Jul-2021	168.46	173.00	173.00	158.45	169.15	169.19	169.13	80776	136.62	2592	57739	71.48
ICICINV20	EQ	29-Jul-2021	85.57	86.25	86.60	77.90	86.12	86.39	86.32	7790	6.72	1121	5305	68.10
ICICINXT50	EQ	29-Jul-2021	39.77	40.00	41.28	39.60	40.04	40.08	40.31	27300	11.00	539	18917	69.29
ICICIPHARM	EQ	29-Jul-2021	86.72	86.96	88.48	86.60	86.99	86.96	86.99	6810	5.92	124	5405	79.37
ICICIPRULI	EQ	29-Jul-2021	652.60	652.50	659.55	633.65	638.65	636.35	644.79	1739712	11217.49	45214	1128388	64.86
ICICISENSX	EQ	29-Jul-2021	569.26	572.50	572.90	569.50	570.10	570.09	570.81	739	4.22	53	552	74.70
ICICITECH	EQ	29-Jul-2021	303.84	307.00	309.09	305.00	308.00	308.54	308.12	26060	80.30	153	22995	88.24
ICIL	EQ	29-Jul-2021	264.40	265.00	273.90	255.15	267.55	267.90	268.21	719566	1929.98	9116	334417	46.47
ICRA	EQ	29-Jul-2021	3659.10	3800.00	4150.00	3750.00	3750.00	3752.35	3835.20	71679	2749.03	11221	13983	19.51
IDBI	EQ	29-Jul-2021	37.70	38.00	38.15	37.65	37.85	37.80	37.91	7156971	2713.48	12998	3039925	42.48
IDBIGOLD	EQ	29-Jul-2021	4397.70	4466.00	4466.00	4375.00	4434.50	4434.50	4420.08	216	9.55	153	92	42.59
IDEA	EQ	29-Jul-2021	8.35	8.35	8.60	8.15	8.20	8.25	8.36	208357478	17426.45	153395	104669618	50.24
IDFC	EQ	29-Jul-2021	57.65	58.00	58.75	57.65	58.65	58.25	58.22	4316190	2512.93	10434	2121453	49.15
IDFCFIRSTB	EQ	29-Jul-2021	50.70	51.10	52.20	50.20	51.90	51.95	51.16	40156418	20545.50	67518	13220848	32.92
IDFCFIRSTB	N9	29-Jul-2021	5280.00	5285.00	5285.00	5285.00	5285.00	5285.00	5285.00	5	0.26	2	5	100.00
IDFCFIRSTB	NB	29-Jul-2021	5175.00	5176.00	5176.00	5112.11	5170.00	5170.00	5142.56	8	0.41	4	6	75.00
IDFCFIRSTB	NC	29-Jul-2021	10950.00	10950.00	10950.00	10950.00	10950.00	10950.00	10950.00	6	0.66	2	6	100.00
IDFCFIRSTB	NE	29-Jul-2021	10650.00	10870.00	10870.00	10870.00	10870.00	10870.00	10870.00	1	0.11	1	1	100.00
IDFNIFTYET	EQ	29-Jul-2021	164.79	165.19	165.78	165.19	165.78	165.78	165.74	16	0.03	3	15	93.75
IEX	EQ	29-Jul-2021	418.90	422.90	436.50	418.10	436.00	433.85	428.00	2014889	8623.69	59924	779601	38.69
IF3GPD	MF	29-Jul-2021	1.00	1.00	1.00	1.00	1.00	1.00	1.00	10	0.00	1	10	100.00
IFBAGRO	EQ	29-Jul-2021	582.40	596.80	617.45	586.05	605.55	605.00	605.40	30917	187.17	2929	16011	51.79
IFBIND	EQ	29-Jul-2021	1026.45	1031.60	1044.95	990.00	1009.95	1004.30	1017.74	38897	395.87	4424	19938	51.26
IFCI	EQ	29-Jul-2021	13.80	14.00	14.15	13.80	13.90	13.90	13.93	2463939	343.21	3217	1143502	46.41
IFCI	NF	29-Jul-2021	1066.85	1059.23	1059.40	1059.22	1059.40	1059.40	1059.23	101	1.07	3	101	100.00
IFCI	NL	29-Jul-2021	1043.03	1049.99	1049.99	1044.00	1045.01	1045.01	1046.76	227	2.38	17	227	100.00
IFGLEXPOR	EQ	29-Jul-2021	393.20	392.30	409.90	391.65	403.00	402.45	400.66	41040	164.43	2967	18596	45.31
IGARASHI	EQ	29-Jul-2021	544.45	546.00	547.95	520.00	525.00	524.95	531.24	127273	676.12	5715	57708	45.34
IGL	EQ	29-Jul-2021	546.50	549.25	560.95	545.00	550.00	547.60	552.58	1860887	10282.90	27642	718446	38.61
IGPL	EQ	29-Jul-2021	690.50	691.00	704.45	682.00	692.00	694.55	698.17	44105	307.93	3948	22913	51.95
IIFCL	N4	29-Jul-2021	1424.89	1416.00	1416.00	1415.10	1415.10	1415.16	1415.17	325	4.60	4	325	100.00
IIFL	BE	29-Jul-2021	297.50	299.85	310.00	292.10	307.00	307.90	303.72	252273	766.21	2600	-	-
IIFL	N4	29-Jul-2021	1020.20	1019.05	1019.25	1011.60	1017.00	1017.00	1015.77	498	5.06	12	462	92.77
IIFL	N5	29-Jul-2021	1061.75	1060.01	1065.00	1060.01	1065.00	1065.00	1061.73	145	1.54	7	145	100.00
IIFL	N6	29-Jul-2021	1015.07	1020.00	1027.00	1020.00	1027.00	1026.30	1026.23	82	0.84	3	82	100.00
IIFL	N7	29-Jul-2021	1025.00	1025.00	1028.40	1016.00	1025.00	1025.00	1024.95	4307	44.14	21	3692	85.72
IIFL	NB	29-Jul-2021	1035.75	1035.70	1035.75	1035.00	1035.75	1035.75	1035.38	65	0.67	6	65	100.00
IIFL	NC	29-Jul-2021	1015.01	980.00	1010.00	980.00	1010.00	1010.00	997.50	160	1.60	6	150	93.75
IIFL	NE	29-Jul-2021	990.00	990.00	993.00	990.00	990.00	990.83	991.90	761	7.55	19	761	100.00
IIFL	NF	29-Jul-2021	986.48	991.00	993.99	985.00	990.10	990.07	987.68	533	5.26	25	380	71.29
IIFL	NG	29-Jul-2021	970.01	1000.00	1000.00	980.00	999.00	999.00	993.81	326	3.24	6	325	99.69
IIFLSEC	EQ	29-Jul-2021	105.45	106.05	114.35	105.60	113.50	112.10	110.53	1209057	1336.34	10692	553979	45.82
IIFLWAM	EQ	29-Jul-2021	1299.40	1300.00	1307.50	1275.00	1298.75	1296.30	1292.20	25963	335.49	2294	19482	75.04
IITL	EQ	29-Jul-2021	72.45	74.90	74.90	69.95	70.10	71.70	71.20	2148	1.53	88	1488	69.27
IL&FSENGG	BZ	29-Jul-2021	5.95	5.70	5.70	5.70	5.70	5.70	5.70	58940	3.36	27	-	-
IL&FSTRANS	BZ	29-Jul-2021	5.75	5.50	5.50	5.50	5.50	5.50	5.50	18595	1.02	41	-	-
IMAGICAA	EQ	29-Jul-2021	8.85	9.10	9.10	8.55	8.70	8.60	8.74	88005	7.70	281	53297	60.56
IMFA	EQ	29-Jul-2021	756.10	764.90	857.00	758.00	856.00	841.10	818.26	519290	4249.12	21107	225811	43.48
IMPAL	EQ	29-Jul-2021	874.30	874.85	874.85	839.90	841.00	850.15	857.96	26263	225.32	2601	14269	54.33
INCREDIBLE	BE	29-Jul-2021	34.80	35.50	36.20	33.60	35.50	35.70	34.78	28125	9.78	194	-	-
INDBANK	EQ	29-Jul-2021	33.20	34.00	34.00	32.35	33.00	32.80	33.11	135690	44.92	1027	76527	56.40
INDHOTEL	EQ	29-Jul-2021	146.30	146.80	148.90	146.45	147.85	148.00	147.85	1817073	2686.57	16356	958191	52.73
INDIACEM	EQ	29-Jul-2021	191.55	192.65	194.00	191.40	193.25	193.10	192.77	1001677	1930.96	9021	335682	33.51
INDIAGLYCO	EQ	29-Jul-2021	682.20	687.00	695.20	684.85	689.50	689.60	689.68	133637	921.67	4643	41474	31.03
INDIAMART	EQ	29-Jul-2021	7084.30	7084.30	7169.00	7084.25	7155.00	7145.80	7146.34	45551	3255.23	10493	28830	63.29
INDIANB	EQ	29-Jul-2021	135.00	136.25	139.90	135.60	139.50	138.80	138.00	2171279	2996.45	15246	862747	39.73
INDIANCARD	BE	29-Jul-2021	212.70	218.80	220.00	212.00	212.40	212.35	214.66	4672	10.03	59	-	-
INDIANHUME	EQ	29-Jul-2021	230.55	232.15	234.60	228.55	231.40	230.65	231.63	43074	99.77	1988	24932	57.88
INDIGO	EQ	29-Jul-2021	1667.45	1675.00	1678.20	1640.30	1646.15	1653.20	1655.69	551479	9130.77	21401	150344	27.26
INDIGOPNTS	EQ	29-Jul-2021	2583.55	2581.00	2598.60	2550.50	2553.00	2564.95	2578.35	10829	279.21	3054	6708	61.94
INDIGRID	IV	29-Jul-2021	140.67	140.01	141.17	140.00	141.00	140.80	140.44	102060	143.34	56	93555	91.67
INDIGRID	ND	29-Jul-2021	1015.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	200	2.00	5	200	100.00
INDIGRID	NJ	29-Jul-2021	1047.82	1047.85	1047.85	1045.01	1045.02	1045.20	1045.10	1690	17.66	20	1480	87.57
INDLMETER	EQ	29-Jul-2021	14.15	14.20	14.40	13.90	14.35	14.00	14.04	69308	9.73	176	66303	95.66
INDNIPPON	EQ	29-Jul-2021	419.40	425.00	430.00	417.75	423.00	419.20	422.35	70836	299.18	3937	37461	52.88
INDOCO	EQ	29-Jul-2021	442.85	449.30	453.55	438.35	442.00	442.25	444.35	132350	588.10	7001	39448	29.81
INDORAMA	BE	29-Jul-2021	52.35	52.35	54.00	51.90	53.40	52.70	52.95	61366	32.49	292	-	-
INDOSOLAR	BZ	29-Jul-2021	2.90	2.80	3.00	2.80	3.00	3.00	2.96	258885	7.66	249	-	-
INDOSTAR	EQ	29-Jul-2021	340.30	340.30	344.50	335.35	336.00	336.50	339.06	20497	69.50	1535	12631	61.62
INDOTECH	BE	29-Jul-2021	239.05	247.50	248.00	227.15	228.00	230.35	237.91	11802	28.08	180	-	-
INDOTHAI	EQ	29-Jul-2021	69.45	72.00	72.90	69.20	70.00	70.00	71.31	83271	59.38	378	47813	57.42
INDOWIND	BE	29-Jul-2021	7.25	7.35	7.35	7.00	7.20	7.10	7.13	75262	5.37	330	-	-
INDRAMEDCO	EQ	29-Jul-2021	81.25	81.60	82.40	81.00	81.35	81.25	81.61	250191	204.17	3465	105902	42.33
INDSWFTLAB	EQ	29-Jul-2021	108.90	109.10	112.20	107.30	111.75	111.60	109.70	365282	400.73	6889	129229	35.38
INDSWFTLTD	EQ	29-Jul-2021	6.35	6.95	6.95	6.95	6.95	6.95	6.95	2009	0.14	4	2009	100.00
INDTERRAIN	EQ	29-Jul-2021	40.95	40.60	44.10	40.60	43.50	43.25	42.89	331100	142.00	1449	195412	59.02
INDUSINDBK	EQ	29-Jul-2021	992.75	997.95	1003.45	987.00	991.90	992.05	994.12	3459503	34391.47	58472	1662683	48.06
INDUSTOWER	EQ	29-Jul-2021	232.90	233.60	234.00	220.95	222.80	221.95	224.95	5134902	11551.11	48520	1568124	30.54
INEOSSTYRO	EQ	29-Jul-2021	1406.00	1425.00	1426.75	1406.00	1415.85	1409.45	1416.87	18338	259.83	1474	13179	71.87
INFIBEAM	EQ	29-Jul-2021	44.65	45.00	46.50	43.90	44.00	44.05	44.92	8206387	3686.68	24609	3396393	41.39
INFOBEAN	BE	29-Jul-2021	478.10	489.80	495.00	470.10	480.00	486.10	484.49	14220	68.89	553	-	-
INFRABEES	EQ	29-Jul-2021	458.13	463.69	463.69	453.95	455.00	456.07	458.00	922	4.22	94	484	52.49
INFY	EQ	29-Jul-2021	1605.60	1600.10	1620.00	1600.10	1615.50	1617.00	1614.80	4660873	75263.76	144550	2926321	62.78
INGERRAND	EQ	29-Jul-2021	993.55	998.00	1001.75	985.05	990.05	993.85	993.41	16183	160.76	1883	7082	43.76
INNOVANA	SM	29-Jul-2021	194.40	196.90	198.50	195.30	198.50	198.50	197.03	6000	11.82	6	4000	66.67
INOXLEISUR	EQ	29-Jul-2021	315.90	318.50	333.10	312.50	320.70	322.55	323.19	1074221	3471.74	21651	291040	27.09
INOXWIND	EQ	29-Jul-2021	129.30	130.10	142.70	128.00	134.70	135.65	138.37	3050347	4220.79	22778	1586025	51.99
INSECTICID	EQ	29-Jul-2021	753.65	759.65	769.95	752.00	757.00	756.95	761.10	18856	143.51	1933	8376	44.42
INSPIRISYS	BE	29-Jul-2021	64.80	61.85	68.00	61.85	68.00	67.95	66.59	44649	29.73	243	-	-
INTELLECT	EQ	29-Jul-2021	744.90	755.70	760.95	695.05	706.00	705.35	717.80	1361790	9774.87	73458	650232	47.75
INTENTECH	EQ	29-Jul-2021	109.10	106.20	114.55	106.20	114.55	114.55	112.83	199508	225.10	1306	120537	60.42
INVENTURE	EQ	29-Jul-2021	3.60	3.65	3.65	3.50	3.60	3.55	3.55	5201671	184.65	2208	1784079	34.30
IOB	EQ	29-Jul-2021	24.30	24.50	24.65	24.20	24.35	24.30	24.38	6583392	1605.07	10205	2062393	31.33
IOC	EQ	29-Jul-2021	104.00	104.25	104.50	103.20	103.90	103.90	103.81	10093200	10477.73	49982	5135550	50.88
IOLCP	EQ	29-Jul-2021	670.80	675.25	677.85	663.00	669.00	670.30	669.74	419058	2806.60	14463	134529	32.10
IPCALAB	EQ	29-Jul-2021	2176.55	2176.55	2188.55	2124.15	2139.65	2142.30	2152.14	63573	1368.18	6888	43341	68.18
IPL	EQ	29-Jul-2021	335.75	337.95	338.30	332.00	332.90	333.25	334.48	358093	1197.75	9421	194985	54.45
IRB	EQ	29-Jul-2021	162.65	163.40	165.00	154.55	159.25	159.75	159.84	3835195	6130.32	33184	1597992	41.67
IRBINVIT	IV	29-Jul-2021	58.39	58.30	59.25	58.12	58.12	58.51	58.73	152500	89.57	51	127500	83.61
IRCON	EQ	29-Jul-2021	43.95	44.00	44.20	43.10	43.80	43.75	43.71	1869926	817.33	7759	950040	50.81
IRCTC	EQ	29-Jul-2021	2283.65	2287.80	2343.50	2286.00	2328.00	2321.10	2318.45	892458	20691.16	43753	184560	20.68
IREDA	N5	29-Jul-2021	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	250	3.18	1	250	100.00
IREDA	N6	29-Jul-2021	1305.00	1411.20	1411.20	1411.20	1411.20	1411.20	1411.20	111	1.57	2	111	100.00
IRFC	EQ	29-Jul-2021	23.00	23.00	23.10	22.85	22.85	22.85	22.91	6718597	1539.38	25627	3612252	53.76
IRFC	N1	29-Jul-2021	1084.00	1084.05	1088.47	1084.05	1086.00	1086.00	1084.48	1130	12.25	6	1130	100.00
IRFC	N2	29-Jul-2021	1246.99	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	1	10	100.00
IRFC	N4	29-Jul-2021	1215.00	1209.00	1210.00	1209.00	1210.00	1209.17	1209.17	580	7.01	2	580	100.00
IRFC	N5	29-Jul-2021	1089.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	2	0.02	2	1	50.00
IRFC	N9	29-Jul-2021	1121.34	1149.99	1149.99	1149.44	1149.44	1149.44	1149.71	155	1.78	5	155	100.00
IRFC	NA	29-Jul-2021	1265.00	1259.31	1259.31	1259.13	1259.13	1259.29	1259.30	300	3.78	3	300	100.00
IRFC	NE	29-Jul-2021	1331.99	1339.40	1339.40	1294.10	1294.10	1294.10	1294.55	101	1.31	2	100	99.01
IRFC	NI	29-Jul-2021	1146.51	1146.51	1157.00	1146.51	1157.00	1157.00	1155.88	519	6.00	9	479	92.29
IRFC	NJ	29-Jul-2021	1260.00	1269.99	1269.99	1262.00	1262.00	1262.00	1267.49	640	8.11	7	640	100.00
IRFC	NM	29-Jul-2021	1257.50	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	100	1.26	1	100	100.00
IRFC	NO	29-Jul-2021	1270.50	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	75	0.95	1	75	100.00
IRISDOREME	BE	29-Jul-2021	174.90	174.90	183.60	174.90	183.60	183.60	181.88	18169	33.05	161	-	-
ISEC	EQ	29-Jul-2021	728.00	729.00	735.00	721.00	721.95	723.85	726.93	350043	2544.56	17629	124018	35.43
ISFT	EQ	29-Jul-2021	105.85	107.45	111.10	104.55	111.10	111.10	109.80	43785	48.08	534	26824	61.26
ISGEC	EQ	29-Jul-2021	785.00	804.60	817.00	796.70	803.00	801.85	806.40	248521	2004.07	9986	73555	29.60
ISMTLTD	BE	29-Jul-2021	24.80	24.00	26.00	24.00	26.00	26.00	25.57	57397	14.68	226	-	-
ITC	EQ	29-Jul-2021	209.10	209.10	210.20	205.65	206.00	206.05	207.81	15603733	32425.42	119278	8615259	55.21
ITDC	EQ	29-Jul-2021	392.35	394.90	399.75	392.30	392.60	393.55	395.15	36715	145.08	2286	11995	32.67
ITDCEM	EQ	29-Jul-2021	84.90	85.25	86.40	85.25	85.60	85.65	85.80	321709	276.02	3435	155296	48.27
ITI	EQ	29-Jul-2021	124.25	125.25	126.95	124.60	125.05	125.35	125.68	338779	425.79	4363	104246	30.77
IVC	EQ	29-Jul-2021	7.90	8.15	8.25	8.10	8.25	8.25	8.22	1771259	145.54	2061	1374846	77.62
IVP	EQ	29-Jul-2021	128.25	121.90	124.55	121.85	121.85	121.85	122.04	65212	79.58	258	61022	93.57
IVZINGOLD	EQ	29-Jul-2021	4305.20	4301.00	4330.00	4297.20	4330.00	4329.80	4320.02	25	1.08	17	18	72.00
IWEL	BE	29-Jul-2021	748.55	748.00	785.95	748.00	785.95	785.95	781.99	3083	24.11	173	-	-
IZMO	EQ	29-Jul-2021	128.95	133.30	135.35	131.00	135.35	135.35	134.63	191707	258.09	1301	130729	68.19
J&KBANK	EQ	29-Jul-2021	37.80	38.20	38.95	37.50	38.50	38.30	38.04	3110850	1183.38	7993	978139	31.44
JAGRAN	EQ	29-Jul-2021	66.15	66.25	68.50	66.05	66.50	66.55	67.33	400148	269.44	4857	154360	38.58
JAGSNPHARM	EQ	29-Jul-2021	177.25	177.20	179.15	173.80	174.50	174.25	175.42	63899	112.09	2151	43592	68.22
JAIBALAJI	EQ	29-Jul-2021	61.45	61.45	64.50	60.90	64.50	64.50	63.69	103999	66.24	799	84297	81.06
JAICORPLTD	EQ	29-Jul-2021	157.20	157.60	161.80	155.50	156.00	156.05	158.30	1671704	2646.37	13025	328911	19.68
JAINSTUDIO	BZ	29-Jul-2021	2.80	2.80	2.90	2.80	2.90	2.90	2.88	5630	0.16	15	-	-
JAMNAAUTO	EQ	29-Jul-2021	86.50	87.00	91.00	85.80	86.90	87.30	88.62	1740886	1542.76	13035	780478	44.83
JASH	EQ	29-Jul-2021	565.15	565.15	574.00	556.00	568.75	565.50	564.98	19950	112.71	1299	14768	74.03
JAYAGROGN	EQ	29-Jul-2021	281.00	283.90	297.00	282.10	288.25	286.60	289.96	132523	384.26	6103	57385	43.30
JAYBARMARU	EQ	29-Jul-2021	215.70	215.00	223.95	215.00	215.50	216.30	218.53	81280	177.62	4185	31761	39.08
JAYNECOIND	BE	29-Jul-2021	25.05	24.80	25.70	23.90	25.50	25.25	24.91	605933	150.92	679	-	-
JAYSREETEA	EQ	29-Jul-2021	136.00	136.00	136.85	125.95	127.00	126.65	130.90	747931	979.08	14812	237731	31.79
JBCHEPHARM	EQ	29-Jul-2021	1807.55	1826.65	1837.75	1780.70	1809.00	1805.20	1806.02	159616	2882.69	10908	108240	67.81
JBFIND	BE	29-Jul-2021	33.55	34.20	34.50	31.90	31.90	31.90	32.20	395925	127.51	703	-	-
JBMA	EQ	29-Jul-2021	489.60	494.50	494.50	482.00	483.20	484.25	489.15	48741	238.42	3098	20781	42.64
JCHAC	EQ	29-Jul-2021	2278.40	2284.95	2371.60	2281.00	2320.00	2321.20	2335.50	62113	1450.65	8163	26351	42.42
JETAIRWAYS	BZ	29-Jul-2021	82.95	78.85	87.05	78.85	87.05	87.05	80.77	335369	270.87	3948	-	-
JETFREIGHT	SM	29-Jul-2021	28.45	29.85	29.85	29.85	29.85	29.85	29.85	28000	8.36	7	28000	100.00
JETKNIT	SM	29-Jul-2021	39.00	40.95	40.95	40.95	40.95	40.95	40.95	156000	63.88	13	156000	100.00
JHS	EQ	29-Jul-2021	23.80	24.00	26.15	24.00	26.15	26.15	25.87	441319	114.15	972	230196	52.16
JINDALPHOT	EQ	29-Jul-2021	73.85	70.50	74.85	70.50	74.00	74.20	73.98	4673	3.46	108	3156	67.54
JINDALPOLY	EQ	29-Jul-2021	992.00	999.55	1009.50	985.50	990.00	995.05	999.64	89498	894.65	6317	32889	36.75
JINDALSAW	EQ	29-Jul-2021	141.10	142.20	147.60	140.50	141.95	142.40	144.84	6612787	9578.18	38634	1715794	25.95
JINDALSTEL	EQ	29-Jul-2021	419.70	421.70	447.00	419.10	437.00	437.60	435.57	24314941	105908.66	254493	6630701	27.27
JINDRILL	EQ	29-Jul-2021	133.05	132.05	135.70	132.05	133.80	133.45	133.77	39619	53.00	1401	21938	55.37
JINDWORLD	EQ	29-Jul-2021	74.70	75.40	79.85	75.20	77.00	76.60	77.76	894399	695.49	8093	274680	30.71
JISLDVREQS	EQ	29-Jul-2021	19.25	19.05	20.20	19.05	20.20	20.20	19.88	93946	18.67	300	53705	57.17
JISLJALEQS	EQ	29-Jul-2021	30.25	30.65	31.75	30.45	31.75	31.75	31.32	1582315	495.59	2780	1252691	79.17
JITFINFRA	BE	29-Jul-2021	26.10	27.40	27.40	27.40	27.40	27.40	27.40	15040	4.12	40	-	-
JIYAECO	BE	29-Jul-2021	5.80	5.90	5.90	5.60	5.80	5.80	5.75	16932	0.97	113	-	-
JKCEMENT	EQ	29-Jul-2021	3038.55	3050.00	3212.00	3041.00	3201.05	3178.40	3161.05	117514	3714.68	12400	68056	57.91
JKIL	EQ	29-Jul-2021	213.90	214.90	217.70	208.20	211.50	210.95	212.35	359778	763.99	10084	210768	58.58
JKLAKSHMI	EQ	29-Jul-2021	725.25	731.80	816.00	721.25	734.65	734.95	761.54	1947291	14829.33	72339	525942	27.01
JKPAPER	EQ	29-Jul-2021	252.95	271.00	274.00	258.00	261.10	262.70	266.13	12428396	33075.86	145315	1109803	8.93
JKTYRE	EQ	29-Jul-2021	139.50	140.60	142.20	139.40	140.45	140.75	140.50	1613720	2267.21	13383	219089	13.58
JMA	EQ	29-Jul-2021	65.00	65.00	65.95	64.25	65.85	65.10	65.32	19559	12.78	266	12275	62.76
JMCPROJECT	EQ	29-Jul-2021	120.65	121.80	128.35	118.10	127.40	126.65	124.30	661746	822.55	7449	393201	59.42
JMFINANCIL	EQ	29-Jul-2021	104.00	107.80	109.25	103.55	104.10	104.35	105.84	6652487	7041.19	40609	2491743	37.46
JMTAUTOLTD	EQ	29-Jul-2021	3.00	3.05	3.05	2.90	2.95	2.95	2.97	448174	13.32	1644	240939	53.76
JOCIL	EQ	29-Jul-2021	277.45	270.00	287.00	267.45	276.60	276.45	279.93	150578	421.52	4714	42084	27.95
JPASSOCIAT	BE	29-Jul-2021	12.20	12.50	12.60	11.75	12.25	12.30	12.29	7122174	875.24	6342	-	-
JPINFRATEC	EQ	29-Jul-2021	2.20	2.10	2.20	2.10	2.10	2.10	2.10	3874989	81.43	1897	1341441	34.62
JPPOWER	EQ	29-Jul-2021	4.90	4.85	4.90	4.70	4.70	4.70	4.73	61294490	2896.33	21205	32351437	52.78
JSL	EQ	29-Jul-2021	150.70	151.75	164.70	148.00	158.45	158.80	159.29	7562359	12046.29	57943	3142648	41.56
JSLHISAR	EQ	29-Jul-2021	276.85	276.00	295.00	272.10	285.00	286.20	287.56	2444934	7030.57	40599	587008	24.01
JSWENERGY	BE	29-Jul-2021	253.45	243.10	257.00	242.10	250.00	250.05	248.64	3872479	9628.59	12606	-	-
JSWHL	EQ	29-Jul-2021	4681.65	4697.90	5617.95	4629.40	5275.00	5178.50	5317.58	15980	849.75	3963	4375	27.38
JSWISPL	BE	29-Jul-2021	38.60	38.90	40.50	38.25	40.50	40.50	40.22	4000197	1608.81	2741	-	-
JSWSTEEL	EQ	29-Jul-2021	721.70	725.50	758.10	723.05	745.90	748.40	744.43	18513875	137822.39	254744	3593408	19.41
JTEKTINDIA	EQ	29-Jul-2021	111.75	112.95	125.50	111.50	123.85	123.30	121.06	4837878	5856.91	49179	1255629	25.95
JUBLFOOD	EQ	29-Jul-2021	3660.30	3645.15	3740.00	3630.05	3740.00	3723.20	3699.36	557916	20639.32	42511	119042	21.34
JUBLINDS	EQ	29-Jul-2021	405.25	407.00	412.00	392.00	398.25	396.65	400.69	95114	381.11	5285	51725	54.38
JUBLINGREA	EQ	29-Jul-2021	600.05	604.75	611.90	588.65	594.80	592.20	598.42	927640	5551.22	22602	497735	53.66
JUBLPHARMA	EQ	29-Jul-2021	671.55	674.60	689.80	672.10	686.30	685.80	680.86	209847	1428.77	11047	122743	58.49
JUMPNET	EQ	29-Jul-2021	10.05	10.20	10.30	9.90	10.00	9.95	10.04	385739	38.73	993	261085	67.68
JUNIORBEES	EQ	29-Jul-2021	411.14	386.55	412.98	386.55	411.24	410.78	411.23	119488	491.37	4724	91842	76.86
JUSTDIAL	EQ	29-Jul-2021	956.70	961.25	971.00	955.70	970.05	966.75	964.48	1071164	10331.17	28700	336628	31.43
JYOTHYLAB	EQ	29-Jul-2021	173.05	174.40	177.45	169.45	173.00	171.80	172.38	1139972	1965.09	18446	330709	29.01
JYOTISTRUC	BZ	29-Jul-2021	11.65	12.20	12.20	12.20	12.20	12.20	12.20	159370	19.44	129	-	-
KABRAEXTRU	EQ	29-Jul-2021	215.90	216.00	219.45	207.20	209.15	208.75	213.48	263829	563.22	13925	97711	37.04
KAJARIACER	EQ	29-Jul-2021	972.80	982.70	989.00	960.00	978.00	972.20	974.94	70935	691.58	5996	45184	63.70
KAKATCEM	EQ	29-Jul-2021	266.80	267.90	275.00	262.55	271.85	271.55	271.44	56239	152.65	2892	28250	50.23
KALPATPOWR	EQ	29-Jul-2021	460.75	462.70	475.05	462.50	467.95	467.85	469.07	158533	743.63	9282	66997	42.26
KALYANIFRG	BE	29-Jul-2021	217.00	218.95	220.00	214.15	218.00	214.55	216.83	498	1.08	16	-	-
KALYANKJIL	EQ	29-Jul-2021	70.85	70.85	71.60	70.75	70.95	70.95	71.11	769212	546.98	7477	332085	43.17
KAMATHOTEL	EQ	29-Jul-2021	48.60	49.00	49.70	48.40	48.50	48.60	48.89	24869	12.16	363	18276	73.49
KAMDHENU	EQ	29-Jul-2021	171.15	172.00	181.95	172.00	175.50	177.25	177.86	147862	262.99	4399	66326	44.86
KANANIIND	BE	29-Jul-2021	11.70	11.70	11.70	11.15	11.25	11.20	11.25	24915	2.80	113	-	-
KANORICHEM	EQ	29-Jul-2021	186.60	189.85	195.90	184.85	193.50	193.40	194.79	145589	283.59	1229	99422	68.29
KANPRPLA	EQ	29-Jul-2021	286.70	264.00	283.00	264.00	279.00	276.15	274.52	127846	350.96	4910	68981	53.96
KANSAINER	EQ	29-Jul-2021	609.95	614.80	623.30	612.35	619.00	619.85	618.30	167987	1038.66	5739	109313	65.07
KAPSTON	BE	29-Jul-2021	89.10	89.00	89.00	88.30	88.30	88.30	88.48	44	0.04	3	-	-
KARDA	BE	29-Jul-2021	193.40	198.00	203.05	190.80	191.00	194.65	199.97	291846	583.60	4067	-	-
KARMAENG	EQ	29-Jul-2021	26.25	27.55	27.55	27.55	27.55	27.55	27.55	9478	2.61	52	9475	99.97
KARURVYSYA	EQ	29-Jul-2021	46.15	46.45	49.65	45.45	49.00	48.60	46.83	8684994	4067.42	13999	6687781	77.00
KAUSHALYA	EQ	29-Jul-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	14195	0.45	22	14195	100.00
KAVVERITEL	EQ	29-Jul-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	3394	0.08	7	3394	100.00
KAYA	EQ	29-Jul-2021	484.60	488.55	502.90	488.55	491.90	491.80	496.31	41517	206.05	1949	17215	41.46
KCP	EQ	29-Jul-2021	159.15	160.45	164.50	156.55	157.00	159.50	161.73	439916	711.46	6218	178264	40.52
KCPSUGIND	EQ	29-Jul-2021	25.75	25.85	26.75	25.60	26.45	26.30	26.22	916292	240.28	3040	247678	27.03
KDDL	EQ	29-Jul-2021	362.00	361.50	370.00	360.55	370.00	365.85	365.03	4588	16.75	191	3349	72.99
KEC	EQ	29-Jul-2021	422.60	428.00	431.90	423.35	428.00	430.05	428.01	203907	872.74	6498	82820	40.62
KECL	EQ	29-Jul-2021	18.65	19.00	19.25	18.65	19.00	19.00	18.98	78055	14.81	521	58580	75.05
KEERTI	EQ	29-Jul-2021	20.25	20.70	21.10	19.85	19.85	19.90	20.52	14237	2.92	127	4209	29.56
KEI	EQ	29-Jul-2021	702.65	703.00	728.00	703.00	725.00	721.65	716.51	100205	717.98	6305	53512	53.40
KELLTONTEC	EQ	29-Jul-2021	57.85	58.25	59.40	56.55	57.50	57.50	57.62	2022773	1165.51	11460	448700	22.18
KENNAMET	EQ	29-Jul-2021	1283.30	1285.00	1300.40	1251.60	1265.00	1265.45	1273.95	12458	158.71	1178	5574	44.74
KERNEX	BE	29-Jul-2021	73.30	74.90	76.95	69.65	75.80	75.60	72.28	45375	32.80	226	-	-
KESORAMIND	EQ	29-Jul-2021	98.20	98.60	100.90	97.60	98.00	98.10	99.06	2433258	2410.46	11670	1035389	42.55
KEYFINSERV	EQ	29-Jul-2021	74.60	75.00	76.00	73.25	74.05	74.25	74.74	6818	5.10	280	1091	16.00
KHADIM	EQ	29-Jul-2021	277.75	283.80	287.25	277.60	281.00	280.90	281.78	31990	90.14	1427	19120	59.77
KHAICHEM	EQ	29-Jul-2021	72.50	73.95	74.50	72.00	72.10	72.20	73.08	290797	212.51	3655	155200	53.37
KHANDSE	EQ	29-Jul-2021	18.45	17.65	19.35	17.55	18.30	17.75	18.07	11295	2.04	49	8057	71.33
KHFM	SM	29-Jul-2021	30.95	31.85	31.85	31.85	31.85	31.85	31.85	3000	0.96	1	3000	100.00
KICL	EQ	29-Jul-2021	2009.30	2037.35	2057.70	1999.25	2050.00	2048.90	2032.59	3618	73.54	1333	916	25.32
KILITCH	EQ	29-Jul-2021	211.60	212.20	222.15	212.20	212.50	216.90	218.48	89993	196.62	1401	56236	62.49
KIMS	EQ	29-Jul-2021	1199.40	1200.00	1234.00	1197.05	1222.00	1215.55	1211.95	642744	7789.76	13864	442014	68.77
KINGFA	EQ	29-Jul-2021	1098.35	1113.00	1113.05	1070.10	1070.10	1079.95	1090.52	3392	36.99	410	1989	58.64
KIOCL	EQ	29-Jul-2021	273.90	276.00	287.55	272.10	287.55	287.55	283.71	270598	767.72	5329	135295	50.00
KIRIINDUS	EQ	29-Jul-2021	565.15	568.90	569.70	557.50	558.40	559.55	562.68	137716	774.90	5462	65859	47.82
KIRLFER	EQ	29-Jul-2021	286.35	292.00	305.00	285.10	298.70	299.00	296.63	1002411	2973.45	32883	386833	38.59
KIRLOSBROS	BE	29-Jul-2021	430.20	429.00	435.00	410.00	432.00	429.20	424.03	14477	61.39	832	-	-
KIRLOSENG	EQ	29-Jul-2021	246.85	246.90	252.90	240.20	241.85	241.65	243.94	256960	626.83	6963	148169	57.66
KIRLOSIND	EQ	29-Jul-2021	1686.00	1670.00	1710.00	1670.00	1695.05	1699.50	1701.13	7729	131.48	609	6059	78.39
KITEX	EQ	29-Jul-2021	175.25	175.85	177.90	170.60	171.50	172.00	173.83	310218	539.26	6488	166771	53.76
KKCL	EQ	29-Jul-2021	914.50	923.00	999.00	923.00	941.00	939.45	947.92	144164	1366.55	10064	73396	50.91
KKVAPOW	SM	29-Jul-2021	539.60	566.55	566.55	566.55	566.55	566.55	566.55	500	2.83	1	500	100.00
KMSUGAR	EQ	29-Jul-2021	30.70	31.30	31.80	30.80	31.25	31.40	31.38	756849	237.50	2250	242302	32.01
KNRCON	EQ	29-Jul-2021	273.60	273.00	279.05	270.45	279.00	277.50	275.61	470820	1297.62	20185	221839	47.12
KOKUYOCMLN	EQ	29-Jul-2021	70.95	71.30	72.85	71.30	72.20	72.10	71.96	137325	98.82	1772	66845	48.68
KOLTEPATIL	EQ	29-Jul-2021	241.20	242.90	247.05	237.95	242.50	240.40	243.29	646713	1573.36	12182	252495	39.04
KOPRAN	BE	29-Jul-2021	250.15	252.00	253.90	244.00	245.00	247.95	247.16	71047	175.60	789	-	-
KOTAKBANK	EQ	29-Jul-2021	1652.85	1664.00	1664.00	1635.10	1642.00	1641.65	1646.53	2994265	49301.47	116861	1768097	59.05
KOTAKBKETF	EQ	29-Jul-2021	349.08	352.48	352.48	349.00	350.80	349.94	350.09	43092	150.86	471	26727	62.02
KOTAKGOLD	EQ	29-Jul-2021	41.55	41.65	42.00	41.65	41.94	41.93	41.83	173118	72.42	713	108132	62.46
KOTAKIT	EQ	29-Jul-2021	29.90	33.50	33.50	29.54	30.45	30.44	30.34	7826	2.37	154	5010	64.02
KOTAKNIFTY	EQ	29-Jul-2021	165.45	166.10	166.94	165.50	165.83	165.96	165.87	16441	27.27	279	9393	57.13
KOTAKNV20	EQ	29-Jul-2021	87.29	88.30	88.40	86.50	87.56	87.92	87.59	23943	20.97	229	12037	50.27
KOTAKPSUBK	EQ	29-Jul-2021	232.55	235.00	239.38	232.03	239.38	238.69	235.48	7497	17.65	268	4505	60.09
KOTARISUG	EQ	29-Jul-2021	38.05	38.30	39.40	38.05	38.90	38.85	38.95	281986	109.82	1071	107867	38.25
KOTHARIPET	EQ	29-Jul-2021	41.80	42.95	43.45	42.10	43.30	43.15	42.74	88501	37.82	674	56998	64.40
KOTHARIPRO	BE	29-Jul-2021	111.20	111.50	115.00	110.00	111.75	110.40	112.01	8971	10.05	119	-	-
KPIGLOBAL	EQ	29-Jul-2021	127.40	131.50	132.70	127.15	128.50	128.10	129.74	312237	405.10	2593	230631	73.86
KPITTECH	EQ	29-Jul-2021	286.95	289.45	296.55	287.60	289.75	289.20	290.17	925736	2686.23	21049	632770	68.35
KPRMILL	EQ	29-Jul-2021	1973.00	1974.00	1999.00	1916.65	1941.00	1947.15	1973.40	51031	1007.04	5607	32798	64.27
KRBL	EQ	29-Jul-2021	267.60	268.45	282.85	268.45	279.50	279.10	278.10	927156	2578.42	15523	226832	24.47
KREBSBIO	EQ	29-Jul-2021	124.50	123.00	136.00	122.45	133.15	133.80	131.52	135328	177.99	4059	99449	73.49
KRIDHANINF	EQ	29-Jul-2021	5.60	5.75	5.75	5.40	5.55	5.50	5.54	105590	5.85	166	77941	73.81
KRISHANA	EQ	29-Jul-2021	142.10	142.10	146.90	135.90	138.30	137.80	139.42	23414	32.64	700	11298	48.25
KSB	EQ	29-Jul-2021	1056.05	1057.00	1089.00	1057.00	1082.00	1077.30	1078.29	22398	241.52	3507	10367	46.29
KSCL	EQ	29-Jul-2021	705.95	708.00	721.00	708.00	719.00	718.30	714.81	223246	1595.78	7861	125842	56.37
KSL	EQ	29-Jul-2021	440.55	444.00	462.00	435.20	452.20	451.60	452.59	620949	2810.33	19892	195242	31.44
KSOLVES	SM	29-Jul-2021	620.20	651.20	651.20	645.00	651.20	651.20	651.13	57600	375.05	131	54400	94.44
KTKBANK	EQ	29-Jul-2021	57.55	57.90	64.35	57.70	62.30	62.45	62.44	8780531	5482.59	26966	3122025	35.56
KUANTUM	EQ	29-Jul-2021	93.25	92.55	95.75	92.55	94.00	93.95	94.75	326550	309.41	3753	133405	40.85
L&TFH	EQ	29-Jul-2021	86.35	86.50	86.95	85.40	86.50	86.25	86.20	7335944	6323.76	29975	2074376	28.28
L&TFINANCE	N8	29-Jul-2021	1036.10	1031.10	1042.00	1031.00	1042.00	1042.00	1035.90	90	0.93	3	50	55.56
L&TFINANCE	NA	29-Jul-2021	1235.33	1236.00	1236.00	1050.20	1230.11	1230.11	1166.80	500	5.83	5	400	80.00
L&TFINANCE	NG	29-Jul-2021	1224.90	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	5	0.06	1	5	100.00
L&TFINANCE	NO	29-Jul-2021	1068.26	1070.26	1070.26	1067.20	1067.25	1067.25	1067.96	33	0.35	4	23	69.70
L&TFINANCE	NU	29-Jul-2021	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	300	3.42	3	300	100.00
L&TFINANCE	NY	29-Jul-2021	1066.00	1069.00	1069.00	1068.01	1068.01	1068.01	1068.29	35	0.37	2	35	100.00
L&TFINANCE	Y1	29-Jul-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1500	17.25	10	1500	100.00
L&TFINANCE	Y5	29-Jul-2021	1080.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	1	0.01	1	1	100.00
LAGNAM	SM	29-Jul-2021	44.75	46.00	46.90	45.10	46.90	46.90	46.18	219000	101.14	71	147000	67.12
LAKPRE	BZ	29-Jul-2021	4.80	4.90	4.90	4.60	4.80	4.80	4.62	13243	0.61	25	-	-
LALPATHLAB	EQ	29-Jul-2021	3621.45	3660.00	3755.90	3605.80	3751.20	3720.95	3689.29	317041	11696.55	27626	122640	38.68
LAMBODHARA	BE	29-Jul-2021	93.35	95.00	98.00	95.00	98.00	98.00	97.68	25551	24.96	268	-	-
LAOPALA	EQ	29-Jul-2021	266.70	268.05	274.10	267.90	271.80	271.60	271.15	58845	159.56	2959	26361	44.80
LASA	EQ	29-Jul-2021	73.70	74.90	75.00	73.60	73.80	74.10	74.38	163411	121.54	2039	80129	49.04
LATTEYS	SM	29-Jul-2021	60.50	57.50	57.50	57.50	57.50	57.50	57.50	2000	1.15	1	2000	100.00
LAURUSLABS	EQ	29-Jul-2021	618.50	624.65	625.90	595.00	597.90	605.40	606.08	6061297	36736.37	129304	2666643	43.99
LAXMICOT	SM	29-Jul-2021	33.20	34.85	34.85	34.00	34.85	34.85	34.72	216000	74.99	35	186000	86.11
LAXMIMACH	EQ	29-Jul-2021	8014.10	8045.00	8324.00	8045.00	8225.00	8240.30	8215.28	36733	3017.72	9990	16988	46.25
LCCINFOTEC	EQ	29-Jul-2021	1.75	1.70	1.75	1.70	1.70	1.70	1.71	312780	5.34	201	194230	62.10
LEMONTREE	EQ	29-Jul-2021	40.70	40.90	42.20	40.60	42.00	41.90	41.49	3520456	1460.68	14200	1672162	47.50
LFIC	EQ	29-Jul-2021	79.25	79.45	80.15	79.45	79.65	79.65	80.10	260	0.21	8	251	96.54
LGBBROSLTD	EQ	29-Jul-2021	531.60	540.00	545.75	525.00	529.50	534.40	534.16	226869	1211.85	11996	86951	38.33
LGBFORGE	BE	29-Jul-2021	8.20	8.55	8.60	8.00	8.00	8.05	8.35	385337	32.19	513	-	-
LIBAS	EQ	29-Jul-2021	69.25	69.95	71.35	68.90	69.65	69.60	69.94	332175	232.34	1833	129951	39.12
LIBERTSHOE	EQ	29-Jul-2021	180.85	182.25	183.25	179.50	181.40	180.85	180.98	291504	527.56	6972	96801	33.21
LICHSGFIN	EQ	29-Jul-2021	433.05	435.20	440.10	412.40	413.00	414.90	424.13	9397186	39856.10	126327	2277715	24.24
LICNETFGSC	EQ	29-Jul-2021	22.33	22.33	22.33	22.00	22.10	22.04	22.08	2053	0.45	79	1997	97.27
LICNETFN50	EQ	29-Jul-2021	201.80	200.50	200.83	200.50	200.83	200.83	200.79	76	0.15	10	76	100.00
LICNETFSEN	EQ	29-Jul-2021	557.51	564.00	564.00	554.07	554.07	554.07	559.20	66	0.37	55	21	31.82
LICNFNHGP	EQ	29-Jul-2021	163.97	163.90	163.90	161.50	161.75	161.75	162.26	204	0.33	40	133	65.20
LIKHITHA	EQ	29-Jul-2021	402.20	402.20	408.55	402.20	404.00	404.15	405.45	66744	270.61	2719	22437	33.62
LINCOLN	EQ	29-Jul-2021	346.55	346.55	354.60	342.05	347.70	344.20	348.03	129579	450.98	7583	40069	30.92
LINCPEN	EQ	29-Jul-2021	198.40	198.45	208.30	198.20	208.30	208.30	206.42	19427	40.10	410	13182	67.85
LINDEINDIA	EQ	29-Jul-2021	1728.55	1720.00	1794.00	1720.00	1738.00	1735.80	1767.40	134558	2378.17	10657	26339	19.57
LIQUIDBEES	EQ	29-Jul-2021	999.99	1002.36	1002.36	999.51	1000.00	999.99	1000.00	1308801	13087.96	4054	921637	70.42
LIQUIDETF	EQ	29-Jul-2021	1000.00	1000.04	1000.04	999.99	1000.00	999.99	1000.00	144898	1448.98	77	143207	98.83
LODHA	EQ	29-Jul-2021	853.15	860.00	885.35	851.00	852.95	855.80	865.94	224725	1945.98	11377	78687	35.01
LOKESHMACH	EQ	29-Jul-2021	42.60	43.50	44.20	40.80	40.95	41.00	41.55	34191	14.21	703	24666	72.14
LOTUSEYE	BE	29-Jul-2021	45.60	46.10	46.40	44.35	45.15	45.45	45.55	1851	0.84	45	-	-
LOVABLE	EQ	29-Jul-2021	123.15	124.50	129.30	124.50	128.60	128.00	127.89	331798	424.34	4316	154533	46.57
LPDC	BE	29-Jul-2021	5.90	5.65	5.65	5.65	5.65	5.65	5.65	140662	7.95	313	-	-
LSIL	BE	29-Jul-2021	3.10	3.10	3.25	3.10	3.25	3.25	3.23	1992754	64.39	2216	-	-
LT	EQ	29-Jul-2021	1594.20	1594.00	1607.35	1586.00	1597.00	1596.00	1596.48	1672177	26695.96	82667	827782	49.50
LTI	EQ	29-Jul-2021	4357.30	4388.25	4659.95	4358.00	4634.35	4639.65	4542.29	1180829	53636.69	91890	314371	26.62
LTTS	EQ	29-Jul-2021	3483.30	3520.00	3818.00	3454.30	3679.90	3682.70	3658.09	852256	31176.26	64366	136129	15.97
LUMAXIND	EQ	29-Jul-2021	1479.10	1486.45	1538.80	1475.05	1536.00	1531.40	1521.51	7198	109.52	987	4925	68.42
LUMAXTECH	EQ	29-Jul-2021	163.90	167.00	169.90	162.20	168.40	167.10	166.00	119708	198.71	3245	67792	56.63
LUPIN	EQ	29-Jul-2021	1102.95	1103.50	1110.00	1077.55	1084.00	1085.90	1088.91	1395326	15193.81	40709	697227	49.97
LUXIND	EQ	29-Jul-2021	4134.85	4154.00	4251.90	4111.70	4170.00	4172.65	4168.94	52218	2176.94	9439	30434	58.28
LXCHEM	EQ	29-Jul-2021	257.50	258.40	263.70	256.90	258.05	257.90	259.49	851707	2210.13	14546	335814	39.43
LYKALABS	EQ	29-Jul-2021	72.25	75.00	75.85	73.00	75.85	75.85	75.21	368513	277.17	1646	309554	84.00
LYPSAGEMS	EQ	29-Jul-2021	5.20	5.35	5.40	5.00	5.20	5.25	5.28	37117	1.96	116	28846	77.72
M&M	EQ	29-Jul-2021	728.70	730.00	738.85	726.10	732.00	731.45	731.49	2489035	18206.99	67099	1466648	58.92
M&MFIN	EQ	29-Jul-2021	142.50	143.15	149.05	143.10	148.95	148.70	146.05	12146400	17739.32	61311	5639392	46.43
M&MFIN	N2	29-Jul-2021	1090.90	1051.00	1088.00	1051.00	1081.20	1081.20	1081.90	839	9.08	13	724	86.29
M15RG	MF	29-Jul-2021	12.27	12.99	12.99	12.99	12.99	12.99	12.99	150	0.02	1	150	100.00
M17RG	MF	29-Jul-2021	11.91	11.97	11.97	11.97	11.97	11.97	11.97	17400	2.08	13	17400	100.00
MAANALU	BE	29-Jul-2021	390.95	400.00	400.00	389.05	398.95	395.10	393.34	20077	78.97	794	-	-
MACPOWER	EQ	29-Jul-2021	155.15	159.00	162.90	149.20	162.90	161.35	157.37	68521	107.83	736	23652	34.52
MADHAV	EQ	29-Jul-2021	65.10	66.65	71.90	65.05	68.80	68.60	69.59	160658	111.80	2275	67935	42.29
MADHUCON	EQ	29-Jul-2021	6.65	6.75	6.95	6.65	6.95	6.95	6.92	45311	3.14	44	45311	100.00
MADRASFERT	EQ	29-Jul-2021	30.95	30.95	31.50	30.75	30.90	31.00	31.05	97318	30.22	610	56322	57.87
MAESGETF	EQ	29-Jul-2021	26.77	27.68	27.68	26.65	26.81	26.82	26.83	88580	23.76	92	87019	98.24
MAFANG	EQ	29-Jul-2021	53.10	53.75	53.91	53.66	53.85	53.84	53.82	184945	99.54	1650	139574	75.47
MAGADSUGAR	EQ	29-Jul-2021	333.05	327.00	343.75	327.00	337.00	337.15	338.37	74509	252.12	2999	28438	38.17
MAGMA	BE	29-Jul-2021	175.30	177.80	184.05	177.80	180.00	180.15	181.49	1694813	3075.84	11152	-	-
MAGNUM	BE	29-Jul-2021	9.30	8.85	9.75	8.85	9.60	9.55	9.05	89162	8.07	181	-	-
MAHABANK	EQ	29-Jul-2021	21.50	21.50	21.95	21.30	21.40	21.40	21.53	4739793	1020.51	7933	2632139	55.53
MAHAPEXLTD	BE	29-Jul-2021	121.00	123.95	123.95	116.50	119.00	119.00	117.70	3016	3.55	36	-	-
MAHASTEEL	EQ	29-Jul-2021	108.00	108.40	118.10	108.40	114.10	114.80	114.79	250560	287.62	6171	107123	42.75
MAHEPC	EQ	29-Jul-2021	143.75	145.70	145.75	142.05	142.90	143.25	143.16	81350	116.46	1845	43996	54.08
MAHESHWARI	EQ	29-Jul-2021	102.65	103.95	104.00	102.00	104.00	103.75	103.22	31590	32.61	352	25549	80.88
MAHICKRA	SM	29-Jul-2021	80.15	84.00	84.20	81.25	81.25	83.15	83.15	4500	3.74	3	4500	100.00
MAHINDCIE	EQ	29-Jul-2021	268.15	270.75	275.30	267.50	273.40	273.35	272.88	832042	2270.48	19978	399571	48.02
MAHLIFE	EQ	29-Jul-2021	774.60	774.60	779.35	735.00	758.50	754.00	755.88	285310	2156.60	13817	182469	63.95
MAHLOG	EQ	29-Jul-2021	612.35	615.00	681.00	610.30	671.90	671.75	653.48	2048628	13387.32	73675	287245	14.02
MAHSCOOTER	EQ	29-Jul-2021	4077.10	4119.90	4254.00	4065.60	4250.00	4245.60	4196.34	17257	724.16	3168	8954	51.89
MAHSEAMLES	EQ	29-Jul-2021	307.55	309.10	323.00	309.10	317.05	317.65	318.13	202545	644.35	6729	76944	37.99
MAITHANALL	EQ	29-Jul-2021	1102.55	1105.00	1191.00	1105.00	1178.70	1172.80	1162.37	558447	6491.25	28331	156267	27.98
MAJESCO	EQ	29-Jul-2021	90.40	91.00	92.15	90.60	90.80	90.90	91.33	123878	113.14	2352	78438	63.32
MALUPAPER	EQ	29-Jul-2021	41.70	42.05	44.00	39.80	40.55	40.75	42.43	669728	284.14	5933	295814	44.17
MAN50ETF	EQ	29-Jul-2021	161.40	162.22	162.72	161.76	162.52	162.45	162.44	392	0.64	54	357	91.07
MANAKALUCO	EQ	29-Jul-2021	17.40	17.80	17.80	17.20	17.40	17.35	17.42	22997	4.01	159	15591	67.80
MANAKCOAT	EQ	29-Jul-2021	13.45	12.95	14.00	12.95	14.00	13.90	13.73	28038	3.85	189	23817	84.95
MANAKSIA	EQ	29-Jul-2021	69.55	70.45	71.85	69.15	69.95	69.95	70.46	118016	83.15	2030	58888	49.90
MANAKSTEEL	EQ	29-Jul-2021	34.40	34.45	35.10	34.05	34.55	34.55	34.88	135815	47.37	599	100352	73.89
MANALIPETC	BE	29-Jul-2021	81.60	82.35	82.80	81.00	81.55	81.45	81.85	198188	162.21	1665	-	-
MANAPPURAM	EQ	29-Jul-2021	208.35	209.05	211.65	206.55	208.25	208.60	209.06	5389488	11267.43	29453	946198	17.56
MANAV	SM	29-Jul-2021	8.05	8.45	8.45	8.00	8.00	8.00	8.19	28000	2.29	7	24000	85.71
MANGALAM	EQ	29-Jul-2021	183.35	185.45	189.10	181.60	184.00	183.55	184.92	140136	259.14	3816	62769	44.79
MANGCHEFER	EQ	29-Jul-2021	84.30	85.70	85.70	80.15	81.40	81.20	82.04	628643	515.74	6282	427224	67.96
MANGLMCEM	EQ	29-Jul-2021	454.85	459.45	473.00	451.50	467.85	465.65	466.75	176280	822.79	8496	67608	38.35
MANINDS	EQ	29-Jul-2021	134.75	135.30	136.85	132.10	133.25	133.40	134.40	699958	940.75	9843	271565	38.80
MANINFRA	EQ	29-Jul-2021	66.20	65.65	69.30	65.65	67.50	67.50	67.71	1077280	729.44	5711	452314	41.99
MANUGRAPH	EQ	29-Jul-2021	14.20	13.70	14.20	13.60	13.90	13.80	13.88	11018	1.53	77	5932	53.84
MANXT50	EQ	29-Jul-2021	391.13	391.13	393.46	389.88	391.28	391.28	391.06	499	1.95	43	180	36.07
MARALOVER	EQ	29-Jul-2021	73.90	76.45	76.45	70.65	74.85	73.80	73.16	172728	126.37	2537	126641	73.32
MARATHON	EQ	29-Jul-2021	74.15	77.35	77.85	74.90	77.55	77.85	77.53	78564	60.91	518	53765	68.43
MARICO	EQ	29-Jul-2021	530.15	532.90	534.00	527.00	527.90	527.85	530.17	654581	3470.39	17651	304246	46.48
MARINE	EQ	29-Jul-2021	50.60	51.10	51.95	48.90	49.35	49.40	49.89	1279092	638.15	9330	629341	49.20
MARKSANS	EQ	29-Jul-2021	81.30	81.90	83.55	81.50	82.65	82.40	82.52	1597768	1318.40	9967	679755	42.54
MARSHALL	SM	29-Jul-2021	30.05	31.55	31.55	29.05	29.25	29.30	30.66	51000	15.64	17	36000	70.59
MARUTI	EQ	29-Jul-2021	7165.05	7130.00	7130.00	6936.00	6999.00	6993.50	7011.57	1519226	106521.66	152249	700971	46.14
MASFIN	EQ	29-Jul-2021	788.70	800.00	830.00	799.25	819.15	815.15	817.27	89799	733.90	6811	60575	67.46
MASKINVEST	BE	29-Jul-2021	34.70	34.70	34.70	34.70	34.70	34.70	34.70	3	0.00	3	-	-
MASTEK	EQ	29-Jul-2021	2571.50	2609.95	2640.00	2576.00	2615.00	2613.05	2604.17	97041	2527.12	14429	49585	51.10
MATRIMONY	EQ	29-Jul-2021	1108.30	1121.60	1205.00	1115.65	1176.10	1183.10	1167.78	131711	1538.09	9416	73713	55.97
MAWANASUG	BE	29-Jul-2021	97.40	92.55	102.25	92.55	100.00	101.45	97.70	220273	215.20	1087	-	-
MAXHEALTH	EQ	29-Jul-2021	274.50	274.65	279.55	274.65	276.00	276.20	276.44	670097	1852.40	9294	495924	74.01
MAXIND	EQ	29-Jul-2021	71.50	71.90	72.50	71.10	72.15	72.05	71.93	102003	73.38	1032	55865	54.77
MAXVIL	EQ	29-Jul-2021	86.45	86.45	93.40	86.25	92.70	90.55	89.77	1005589	902.69	7968	524916	52.20
MAYURUNIQ	EQ	29-Jul-2021	522.90	522.90	531.00	516.15	517.35	518.55	525.47	188784	992.00	9058	89912	47.63
MAZDA	EQ	29-Jul-2021	602.60	607.70	607.70	569.95	575.35	577.30	583.20	16222	94.61	1650	9668	59.60
MAZDOCK	EQ	29-Jul-2021	255.10	255.70	261.75	255.00	257.85	258.00	258.76	554825	1435.67	8250	231301	41.69
MBAPL	EQ	29-Jul-2021	141.25	144.95	150.25	139.55	147.90	147.40	145.18	20655	29.99	848	14692	71.13
MBECL	BE	29-Jul-2021	11.35	11.10	11.65	11.00	11.35	11.35	11.24	61856	6.95	157	-	-
MBLINFRA	EQ	29-Jul-2021	23.05	23.75	23.75	22.65	22.65	22.85	23.02	70913	16.33	327	48158	67.91
MC1RG	MF	29-Jul-2021	12.27	12.28	12.28	11.06	12.03	12.03	11.33	33420	3.79	7	33420	100.00
MCDHOLDING	EQ	29-Jul-2021	53.55	54.45	54.65	51.25	51.30	52.25	53.09	21724	11.53	324	15414	70.95
MCDOWELL-N	EQ	29-Jul-2021	635.95	640.00	643.00	633.40	638.05	638.00	637.89	984828	6282.17	27572	456292	46.33
MCL	EQ	29-Jul-2021	41.50	41.50	42.15	38.10	39.55	39.10	39.63	891226	353.22	5902	325481	36.52
MCLEODRUSS	EQ	29-Jul-2021	33.15	34.80	34.80	34.80	34.80	34.80	34.80	140201	48.79	245	140199	100.00
MCX	EQ	29-Jul-2021	1635.10	1635.00	1650.00	1604.60	1606.05	1610.25	1626.35	224067	3644.11	18598	71874	32.08
MEGA-RE	BE	29-Jul-2021	3.15	3.00	3.20	2.90	3.00	2.95	3.02	286847	8.66	420	-	-
MEGASOFT	BE	29-Jul-2021	14.00	14.20	14.30	13.85	14.25	14.25	14.18	123742	17.54	291	-	-
MELSTAR	BZ	29-Jul-2021	3.40	3.40	3.40	3.30	3.30	3.30	3.31	1587	0.05	9	-	-
MENONBE	EQ	29-Jul-2021	81.70	80.45	84.00	80.45	83.20	82.90	82.89	129320	107.19	3464	64742	50.06
MEP	EQ	29-Jul-2021	22.65	22.75	23.65	22.75	22.90	22.90	23.09	159923	36.93	791	87887	54.96
MERCATOR	BE	29-Jul-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	220948	6.08	251	-	-
METALFORGE	BZ	29-Jul-2021	6.80	6.50	7.10	6.50	7.10	7.10	6.60	27164	1.79	81	-	-
METROPOLIS	EQ	29-Jul-2021	2942.55	2950.00	3112.00	2949.95	3094.45	3069.05	3029.21	224956	6814.38	17681	59162	26.30
MFSL	EQ	29-Jul-2021	1114.80	1118.00	1148.05	1110.50	1111.60	1114.85	1132.14	1014364	11484.00	37246	322321	31.78
MGEL	EQ	29-Jul-2021	56.50	56.40	57.00	55.25	55.60	55.90	55.94	5150	2.88	82	3676	71.38
MGL	EQ	29-Jul-2021	1119.25	1185.00	1185.00	1102.35	1107.95	1108.80	1137.47	2702433	30739.28	78908	469167	17.36
MHHL	SM	29-Jul-2021	26.00	27.60	27.60	27.05	27.40	27.40	27.35	9000	2.46	3	6000	66.67
MHRIL	EQ	29-Jul-2021	319.60	326.00	333.50	310.00	314.00	319.50	323.36	2120741	6857.52	53497	463421	21.85
MIDHANI	EQ	29-Jul-2021	187.75	189.00	193.45	187.35	188.00	188.80	190.33	764213	1454.54	12562	316673	41.44
MINDACORP	EQ	29-Jul-2021	132.40	133.30	135.65	132.75	133.50	133.45	134.23	232226	311.72	3426	81032	34.89
MINDAIND	EQ	29-Jul-2021	729.80	735.95	737.50	723.80	737.00	735.75	729.35	134338	979.79	7395	51543	38.37
MINDSPACE	RR	29-Jul-2021	281.91	284.50	285.25	279.85	280.01	280.02	282.01	305400	861.26	645	275200	90.11
MINDTECK	EQ	29-Jul-2021	119.55	124.70	125.50	113.60	114.00	113.90	120.86	245196	296.35	4082	120954	49.33
MINDTREE	EQ	29-Jul-2021	2708.80	2729.00	2814.00	2725.30	2809.00	2795.50	2775.53	813518	22579.41	41473	140679	17.29
MIRCELECTR	BE	29-Jul-2021	20.55	20.90	21.25	20.10	20.50	20.55	20.66	203658	42.08	535	-	-
MIRZAINT	EQ	29-Jul-2021	61.90	62.60	64.80	62.20	63.70	63.75	63.67	1469329	935.49	8295	632452	43.04
MITCON	SM	29-Jul-2021	47.90	45.55	45.70	45.55	45.60	45.60	45.57	118000	53.77	14	118000	100.00
MITTAL	EQ	29-Jul-2021	11.80	12.15	12.15	11.70	11.70	11.80	11.91	72505	8.63	224	49393	68.12
MMFL	EQ	29-Jul-2021	728.15	740.90	755.95	721.80	743.00	745.55	739.85	9653	71.42	1013	7353	76.17
MMP	EQ	29-Jul-2021	148.45	149.80	161.00	149.75	158.50	157.65	156.25	165398	258.43	6977	75245	45.49
MMTC	EQ	29-Jul-2021	51.00	50.90	53.45	50.40	50.65	50.65	51.72	7437402	3846.81	26839	1453484	19.54
MODIRUBBER	BE	29-Jul-2021	73.30	74.40	74.40	70.25	73.55	72.45	71.95	2864	2.06	33	-	-
MODISNME	EQ	29-Jul-2021	88.95	89.80	94.50	88.25	93.10	93.00	92.53	531415	491.74	8838	234225	44.08
MOGSEC	EQ	29-Jul-2021	48.39	48.40	48.40	48.36	48.36	48.36	48.37	144	0.07	3	144	100.00
MOHITIND	BE	29-Jul-2021	14.40	14.95	15.10	13.70	15.05	14.95	14.44	41392	5.98	102	-	-
MOHOTAIND	BE	29-Jul-2021	9.45	9.65	9.65	9.00	9.40	9.30	9.15	37174	3.40	116	-	-
MOIL	EQ	29-Jul-2021	186.95	188.25	192.80	183.00	188.55	188.90	189.92	1119405	2126.00	20160	377971	33.77
MOKSH	EQ	29-Jul-2021	29.25	29.40	29.50	28.50	29.50	29.50	29.32	1096722	321.58	874	647642	59.05
MOLDTECH	BE	29-Jul-2021	91.35	94.80	94.80	90.10	91.50	91.90	92.24	40478	37.34	577	-	-
MOLDTEKPP	E1	29-Jul-2021	394.25	417.00	417.00	384.00	390.00	392.90	390.26	408	1.59	38	274	67.16
MOLDTKPAC	EQ	29-Jul-2021	510.45	516.60	540.00	515.00	523.55	527.60	523.08	170975	894.33	9990	103362	60.45
MOLDTKPAC	W1	29-Jul-2021	375.00	372.95	372.95	352.80	352.80	362.00	367.88	223	0.82	6	223	100.00
MOM100	EQ	29-Jul-2021	29.01	29.30	29.30	28.80	28.90	28.94	28.97	43294	12.54	1170	32531	75.14
MOM50	EQ	29-Jul-2021	156.02	157.00	157.47	155.69	157.10	156.82	156.61	685	1.07	72	652	95.18
MON100	EQ	29-Jul-2021	110.37	110.90	110.90	110.00	110.16	110.40	110.36	2771528	3058.67	5721	2540911	91.68
MONTECARLO	EQ	29-Jul-2021	366.00	368.55	371.00	356.70	365.15	365.15	365.37	99494	363.52	4429	57146	57.44
MORARJEE	EQ	29-Jul-2021	19.70	20.55	20.55	19.20	19.85	19.75	19.97	34896	6.97	415	20908	59.92
MOREPENLAB	EQ	29-Jul-2021	66.65	66.75	67.50	65.70	66.00	65.90	66.34	1587859	1053.44	9840	906611	57.10
MOTHERSUMI	EQ	29-Jul-2021	228.90	230.30	240.20	229.55	238.70	238.45	236.27	10925114	25813.00	85142	4163707	38.11
MOTILALOFS	EQ	29-Jul-2021	1037.70	1050.00	1073.85	1042.10	1067.00	1059.00	1061.41	585515	6214.71	22804	175436	29.96
MOTOGENFIN	EQ	29-Jul-2021	21.70	22.50	22.50	21.10	21.30	21.30	21.57	8735	1.88	202	2956	33.84
MPHASIS	EQ	29-Jul-2021	2587.70	2591.00	2677.50	2563.00	2670.00	2669.60	2615.61	868934	22727.90	57126	273756	31.50
MPSLTD	EQ	29-Jul-2021	658.80	704.00	749.95	700.00	703.05	708.10	724.88	248365	1800.35	18795	76753	30.90
MPTODAY	SM	29-Jul-2021	27.45	26.15	26.15	26.15	26.15	26.15	26.15	2000	0.52	1	2000	100.00
MRF	EQ	29-Jul-2021	79922.75	80002.30	80297.80	79451.95	79562.00	79725.50	79861.63	5158	4119.26	3192	1001	19.41
MRO-TEK	EQ	29-Jul-2021	33.50	33.45	33.50	32.50	33.35	32.80	33.32	3943	1.31	129	2780	70.50
MRPL	EQ	29-Jul-2021	46.50	46.75	46.80	45.45	45.70	45.70	46.18	1355495	625.96	6188	497629	36.71
MSPL	EQ	29-Jul-2021	10.85	10.90	11.35	10.80	11.35	11.35	11.27	387443	43.68	508	312274	80.60
MSTCLTD	EQ	29-Jul-2021	282.85	284.40	294.95	283.80	288.30	288.00	289.13	243302	703.47	7700	83688	34.40
MTARTECH	EQ	29-Jul-2021	1417.55	1418.00	1445.00	1410.10	1421.80	1416.25	1425.61	115318	1643.99	8226	36349	31.52
MTEDUCARE	EQ	29-Jul-2021	9.25	9.50	9.70	9.30	9.70	9.70	9.57	251947	24.10	626	207513	82.36
MTNL	EQ	29-Jul-2021	20.80	20.95	21.80	20.75	21.80	21.80	21.67	2659697	576.46	3213	1604049	60.31
MUKANDLTD	BE	29-Jul-2021	138.85	140.00	145.75	139.50	141.10	141.95	142.34	74707	106.34	431	-	-
MUKANDLTD	P1	29-Jul-2021	5.95	5.55	6.00	5.55	5.95	5.95	5.90	101	0.01	4	51	50.50
MUKTAARTS	EQ	29-Jul-2021	39.05	40.00	40.70	39.05	39.90	39.75	39.92	51580	20.59	499	32303	62.63
MUNJALAU	EQ	29-Jul-2021	65.15	66.15	67.05	65.40	65.70	65.80	66.05	179196	118.36	2089	75739	42.27
MUNJALSHOW	EQ	29-Jul-2021	157.00	157.00	160.00	155.00	155.95	155.55	157.75	235052	370.79	3788	93407	39.74
MURUDCERA	EQ	29-Jul-2021	28.35	28.85	31.25	28.45	31.00	31.00	30.37	562109	170.69	3055	245381	43.65
MUTHOOTCAP	EQ	29-Jul-2021	449.45	454.90	465.00	450.65	453.80	454.45	456.06	48907	223.04	3015	24988	51.09
MUTHOOTFIN	EQ	29-Jul-2021	1546.15	1545.00	1567.20	1540.10	1562.20	1563.05	1554.68	540846	8408.42	40744	214752	39.71
NABARD	N1	29-Jul-2021	1478.40	1478.40	1478.40	1231.00	1231.00	1231.00	1272.23	6	0.08	2	6	100.00
NABARD	N2	29-Jul-2021	1241.00	1246.87	1246.87	1241.00	1241.00	1241.36	1241.57	26	0.32	3	26	100.00
NACLIND	EQ	29-Jul-2021	76.80	76.75	80.00	76.50	77.50	77.40	78.32	98469	77.12	1206	57564	58.46
NAGAFERT	BE	29-Jul-2021	16.15	15.35	16.95	15.35	16.45	16.25	16.42	1129126	185.43	1696	-	-
NAGREEKEXP	EQ	29-Jul-2021	36.00	37.05	37.80	37.05	37.80	37.80	37.78	21159	7.99	103	20649	97.59
NAHARCAP	EQ	29-Jul-2021	250.15	251.60	298.00	251.60	285.10	283.80	286.41	293091	839.44	8499	86990	29.68
NAHARINDUS	BE	29-Jul-2021	135.00	139.00	141.75	139.00	141.75	141.75	141.23	60942	86.07	313	-	-
NAHARPOLY	EQ	29-Jul-2021	209.85	211.90	229.60	211.90	221.60	220.90	223.15	290464	648.18	8858	122559	42.19
NAHARSPING	BE	29-Jul-2021	369.65	386.00	388.10	377.00	388.10	388.10	387.54	33469	129.71	360	-	-
NAM-INDIA	EQ	29-Jul-2021	397.85	399.50	403.35	392.20	400.95	400.75	398.60	928318	3700.27	17113	359369	38.71
NANDANI	SM	29-Jul-2021	36.85	36.85	36.85	36.85	36.85	36.85	36.85	15000	5.53	3	15000	100.00
NATCOPHARM	EQ	29-Jul-2021	1016.65	1015.00	1026.30	1013.00	1016.30	1018.40	1019.39	155016	1580.22	10738	96174	62.04
NATHBIOGEN	EQ	29-Jul-2021	357.45	366.00	366.00	358.00	359.90	360.25	361.33	16140	58.32	1677	11940	73.98
NATIONALUM	EQ	29-Jul-2021	85.50	86.50	93.45	85.60	92.60	92.95	90.70	109597023	99400.86	181739	27616823	25.20
NATNLSTEEL	BE	29-Jul-2021	3.95	3.95	4.10	3.95	4.10	4.10	4.06	8682	0.35	19	-	-
NAUKRI	EQ	29-Jul-2021	5255.30	5258.85	5287.70	5187.35	5225.00	5208.90	5232.59	361282	18904.41	28891	164863	45.63
NAVINFLUOR	EQ	29-Jul-2021	3515.85	3534.40	3598.60	3450.00	3584.90	3573.70	3527.66	368561	13001.59	26043	101103	27.43
NAVKARCORP	EQ	29-Jul-2021	47.05	47.40	49.95	47.10	48.75	48.45	48.74	1330106	648.33	5960	561292	42.20
NAVNETEDUL	EQ	29-Jul-2021	97.20	98.65	98.65	96.10	97.20	97.25	97.44	315704	307.63	9110	99464	31.51
NAZARA	EQ	29-Jul-2021	1831.30	1841.00	1865.00	1815.70	1840.10	1835.15	1844.75	115390	2128.66	10228	31504	27.30
NBCC	EQ	29-Jul-2021	48.50	48.70	52.20	48.35	51.60	51.65	50.74	15567161	7899.54	37017	4378979	28.13
NBIFIN	EQ	29-Jul-2021	2281.30	2269.85	2280.00	2252.05	2280.00	2272.70	2268.03	1398	31.71	670	70	5.01
NBVENTURES	EQ	29-Jul-2021	117.10	117.90	121.65	117.10	119.75	119.90	119.96	1303489	1563.66	12209	722705	55.44
NCC	EQ	29-Jul-2021	85.00	85.80	87.30	85.25	87.05	86.75	86.30	4885087	4215.89	17999	1735686	35.53
NCLIND	EQ	29-Jul-2021	260.40	262.35	266.80	258.15	258.50	259.30	261.83	125105	327.56	4626	80551	64.39
NCPSESDL24	EQ	29-Jul-2021	105.41	106.00	106.00	105.49	105.53	105.53	105.53	1968	2.08	7	1906	96.85
NDGL	BE	29-Jul-2021	1489.95	1426.00	1519.00	1422.00	1445.00	1432.30	1438.51	467	6.72	61	-	-
NDL	EQ	29-Jul-2021	73.35	76.00	77.00	74.05	77.00	77.00	76.64	162546	124.58	815	127069	78.17
NDRAUTO	BE	29-Jul-2021	343.35	343.35	360.50	330.00	360.50	360.00	354.76	7414	26.30	218	-	-
NDTV	EQ	29-Jul-2021	70.55	72.55	74.05	70.60	74.05	73.80	73.64	114505	84.32	689	77401	67.60
NECCLTD	EQ	29-Jul-2021	18.85	19.25	19.55	17.95	18.50	18.45	18.68	911459	170.27	1656	582182	63.87
NECLIFE	EQ	29-Jul-2021	36.95	37.15	37.50	34.65	36.00	35.35	36.10	1178415	425.46	4282	731619	62.09
NELCAST	EQ	29-Jul-2021	92.70	93.15	97.95	91.25	95.75	96.00	95.93	1218427	1168.89	11661	532126	43.67
NELCO	EQ	29-Jul-2021	378.45	380.95	385.75	372.00	373.35	372.90	376.97	110973	418.34	2623	66161	59.62
NEOGEN	EQ	29-Jul-2021	910.25	919.90	919.90	887.00	896.85	892.00	899.81	40440	363.88	2911	27437	67.85
NESCO	EQ	29-Jul-2021	587.60	590.55	599.00	588.80	594.90	593.95	594.89	40457	240.68	2863	21166	52.32
NESTLEIND	EQ	29-Jul-2021	18022.55	17950.00	18200.00	17780.00	17950.00	17914.75	17898.93	135536	24259.49	30066	67087	49.50
NETF	EQ	29-Jul-2021	195.00	194.76	194.76	194.00	194.76	194.76	194.72	405	0.79	43	405	100.00
NETFCONSUM	EQ	29-Jul-2021	68.97	65.59	69.70	65.59	69.14	68.80	69.27	12312	8.53	179	8792	71.41
NETFDIVOPP	EQ	29-Jul-2021	40.97	45.00	45.00	40.30	41.30	41.29	41.25	10157	4.19	84	7879	77.57
NETFGILT5Y	EQ	29-Jul-2021	48.34	48.50	48.50	48.32	48.36	48.36	48.40	30	0.01	5	27	90.00
NETFIT	EQ	29-Jul-2021	30.49	30.53	30.90	30.21	30.90	30.85	30.77	1158688	356.48	1541	1017022	87.77
NETFLTGILT	EQ	29-Jul-2021	22.47	22.51	22.54	22.41	22.49	22.46	22.46	8283	1.86	64	6153	74.28
NETFMID150	EQ	29-Jul-2021	105.41	108.70	108.70	104.30	105.39	105.25	104.68	242779	254.15	1039	151617	62.45
NETFNIF100	EQ	29-Jul-2021	164.65	165.99	166.20	164.02	166.20	165.89	165.53	586	0.97	66	283	48.29
NETFNV20	EQ	29-Jul-2021	88.43	88.70	89.30	88.43	89.15	89.14	89.14	1439	1.28	66	1184	82.28
NETFPHARMA	EQ	29-Jul-2021	14.03	14.28	14.28	13.92	14.01	13.98	14.01	267559	37.48	983	236927	88.55
NETFSDL26	EQ	29-Jul-2021	104.15	107.27	107.27	104.13	104.13	104.13	104.19	22059	22.98	11	21965	99.57
NETWORK18	EQ	29-Jul-2021	50.25	49.05	50.90	46.00	50.50	50.45	49.68	1818739	903.48	5030	882822	48.54
NEULANDLAB	BE	29-Jul-2021	2015.30	2015.30	2030.00	1950.05	1980.50	1986.95	1983.33	16356	324.39	1362	-	-
NEWGEN	BE	29-Jul-2021	610.45	615.00	625.00	585.00	592.00	595.50	600.60	82577	495.96	5375	-	-
NEXTMEDIA	EQ	29-Jul-2021	5.75	5.65	5.85	5.50	5.75	5.70	5.57	15683	0.87	57	13801	88.00
NFL	EQ	29-Jul-2021	61.45	62.00	62.35	60.65	62.15	62.05	61.51	1069480	657.85	7255	299326	27.99
NH	EQ	29-Jul-2021	508.75	510.90	513.65	501.00	503.50	504.50	507.79	109444	555.74	5374	43568	39.81
NHAI	N1	29-Jul-2021	1087.01	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1255	13.68	7	1255	100.00
NHAI	N2	29-Jul-2021	1256.90	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	2200	27.61	5	2200	100.00
NHAI	N6	29-Jul-2021	1273.38	1275.00	1278.50	1272.00	1275.00	1274.89	1274.82	10205	130.10	57	8971	87.91
NHAI	N8	29-Jul-2021	1137.00	1160.00	1160.00	1126.53	1126.53	1126.53	1127.27	1125	12.68	4	1100	97.78
NHAI	NA	29-Jul-2021	1237.50	1241.90	1241.90	1238.15	1238.15	1240.30	1240.55	13	0.16	5	11	84.62
NHAI	NE	29-Jul-2021	1269.60	1272.00	1272.00	1265.51	1270.00	1270.00	1266.79	1869	23.68	55	1484	79.40
NHBTF2014	N6	29-Jul-2021	7185.08	7176.00	7187.00	7175.00	7184.90	7175.70	7180.16	69	4.95	11	68	98.55
NHBTF2023	N6	29-Jul-2021	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	115	7.48	8	115	100.00
NHPC	EQ	29-Jul-2021	25.80	25.80	26.25	25.80	26.00	26.00	26.02	3691407	960.58	8002	1755245	47.55
NHPC	N6	29-Jul-2021	1429.00	1459.90	1459.90	1459.90	1459.90	1459.90	1459.90	1	0.01	1	1	100.00
NIACL	EQ	29-Jul-2021	164.75	165.30	165.90	162.20	163.30	163.15	163.47	413057	675.20	7695	159920	38.72
NIBL	EQ	29-Jul-2021	18.05	17.75	18.60	17.75	18.55	18.10	18.21	18651	3.40	100	13741	73.67
NIFTYBEES	EQ	29-Jul-2021	169.34	170.25	170.95	168.45	170.06	169.95	169.89	553884	941.00	9739	304852	55.04
NIFTYEES	EQ	29-Jul-2021	20200.00	20648.54	20648.54	20648.54	20648.54	20648.54	20648.54	1	0.21	1	1	100.00
NIITLTD	EQ	29-Jul-2021	311.25	313.00	339.00	309.70	333.35	333.85	328.49	4562034	14985.90	61987	1497191	32.82
NILAINFRA	EQ	29-Jul-2021	6.50	6.60	6.70	6.45	6.50	6.50	6.56	358538	23.52	526	249191	69.50
NILASPACES	BE	29-Jul-2021	2.20	2.30	2.30	2.20	2.30	2.30	2.29	449162	10.28	453	-	-
NILKAMAL	EQ	29-Jul-2021	2590.25	2576.60	2616.00	2544.75	2603.20	2584.50	2579.70	13422	346.25	3608	7819	58.26
NIPPOBATRY	EQ	29-Jul-2021	1154.80	1169.90	1282.40	1155.25	1230.00	1231.00	1233.56	254631	3141.02	13807	53398	20.97
NIRAJ	EQ	29-Jul-2021	47.10	48.15	48.45	47.10	47.60	47.25	47.48	9136	4.34	151	3220	35.25
NITCO	EQ	29-Jul-2021	25.25	25.60	26.40	25.30	26.00	25.90	25.84	42986	11.11	443	25390	59.07
NITINFIRE	BZ	29-Jul-2021	2.45	2.35	2.35	2.35	2.35	2.35	2.35	181048	4.25	130	-	-
NITINSPIN	EQ	29-Jul-2021	221.65	224.00	241.60	224.00	239.50	239.65	236.23	1195907	2825.05	20070	567503	47.45
NITIRAJ	EQ	29-Jul-2021	50.40	51.90	51.90	50.00	51.00	50.85	50.50	31	0.02	14	16	51.61
NKIND	EQ	29-Jul-2021	25.90	26.95	27.10	25.70	26.00	26.05	26.45	967	0.26	18	889	91.93
NLCINDIA	EQ	29-Jul-2021	56.50	56.75	57.95	56.70	57.65	57.50	57.41	2161248	1240.81	10944	820668	37.97
NMDC	EQ	29-Jul-2021	174.20	175.30	184.80	174.40	182.40	182.75	180.75	42443883	76716.53	172835	18655152	43.95
NOCIL	EQ	29-Jul-2021	266.45	267.25	268.30	261.50	262.90	263.50	263.75	719386	1897.41	13004	204660	28.45
NOIDATOLL	EQ	29-Jul-2021	6.35	6.25	6.55	6.25	6.35	6.40	6.46	177902	11.49	224	143393	80.60
NOVARTIND	EQ	29-Jul-2021	942.70	957.00	957.00	935.00	945.00	938.25	945.02	12550	118.60	940	8132	64.80
NPBET	EQ	29-Jul-2021	189.65	185.90	198.90	185.90	190.00	187.19	188.59	1071	2.02	55	495	46.22
NRAIL	EQ	29-Jul-2021	251.80	300.00	302.15	286.20	302.15	302.15	297.56	328817	978.43	4682	190180	57.84
NRBBEARING	EQ	29-Jul-2021	140.10	140.85	143.40	139.10	140.70	140.40	141.58	282595	400.09	5426	146064	51.69
NSIL	EQ	29-Jul-2021	1805.55	1806.85	2166.65	1777.15	2001.10	2001.55	2090.69	26510	554.24	3769	10069	37.98
NTL	EQ	29-Jul-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	5328	0.10	9	5328	100.00
NTPC	EQ	29-Jul-2021	116.80	117.70	118.25	115.25	116.65	116.75	116.72	11897018	13885.71	52903	6017196	50.58
NTPC	N3	29-Jul-2021	1693.90	1415.00	1419.00	1415.00	1419.00	1419.00	1417.00	2	0.03	2	1	50.00
NTPC	N4	29-Jul-2021	1134.61	1140.50	1140.50	1140.50	1140.50	1140.50	1140.50	20	0.23	1	20	100.00
NTPC	N7	29-Jul-2021	13.86	13.81	13.86	13.81	13.83	13.83	13.85	70148	9.72	89	70074	99.89
NTPC	NA	29-Jul-2021	1330.00	1594.00	1594.00	1594.00	1594.00	1594.00	1594.00	27	0.43	1	27	100.00
NTPC	NB	29-Jul-2021	1165.00	1157.01	1157.01	1157.01	1157.01	1157.01	1157.01	5	0.06	1	5	100.00
NTPC	ND	29-Jul-2021	1337.90	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	5	0.07	1	5	100.00
NUCLEUS	EQ	29-Jul-2021	687.65	692.00	701.00	681.10	691.50	685.75	691.51	59642	412.43	3906	28408	47.63
NURECA	EQ	29-Jul-2021	1564.70	1578.95	1642.90	1564.05	1642.90	1642.90	1623.00	16664	270.46	1295	13398	80.40
NXTDIGITAL	EQ	29-Jul-2021	480.80	481.30	494.95	481.25	487.90	487.30	487.13	5583	27.20	486	2424	43.42
OAL	EQ	29-Jul-2021	936.55	949.15	949.15	920.00	930.00	922.45	930.81	16228	151.05	1536	10846	66.84
OBEROIRLTY	EQ	29-Jul-2021	700.35	700.35	723.90	686.00	702.30	691.30	702.33	435245	3056.84	12960	153534	35.28
OCCL	EQ	29-Jul-2021	1123.70	1139.00	1160.00	1117.45	1133.00	1131.60	1139.21	33410	380.61	4454	15490	46.36
OFSS	EQ	29-Jul-2021	4373.30	4520.00	4650.00	4352.30	4425.00	4384.80	4524.80	791581	35817.47	101626	311125	39.30
OIL	EQ	29-Jul-2021	162.70	163.90	164.40	161.35	163.70	163.50	163.27	516820	843.80	13527	281984	54.56
OILCOUNTUB	BE	29-Jul-2021	7.50	7.85	7.85	7.85	7.85	7.85	7.85	31401	2.46	49	-	-
OLECTRA	BE	29-Jul-2021	280.05	285.00	291.90	266.60	287.00	288.95	280.48	479344	1344.46	3736	-	-
OMAXAUTO	BE	29-Jul-2021	62.05	62.90	64.45	60.30	61.95	62.00	61.83	24796	15.33	165	-	-
OMAXE	EQ	29-Jul-2021	85.60	87.00	88.40	84.65	85.05	85.10	85.86	64734	55.58	1117	36327	56.12
OMINFRAL	EQ	29-Jul-2021	32.45	32.55	38.75	28.10	34.35	34.45	34.94	974435	340.43	6164	218483	22.42
OMKARCHEM	EQ	29-Jul-2021	15.50	17.05	17.05	17.05	17.05	17.05	17.05	50378	8.59	365	50378	100.00
ONELIFECAP	EQ	29-Jul-2021	10.10	9.70	11.10	9.70	11.10	11.10	10.96	19291	2.11	67	10923	56.62
ONEPOINT	BE	29-Jul-2021	43.85	46.00	46.00	41.70	45.95	45.60	44.82	92630	41.52	532	-	-
ONGC	EQ	29-Jul-2021	114.35	114.30	115.80	113.30	114.75	114.75	114.77	14142749	16231.49	53471	7017727	49.62
ONMOBILE	EQ	29-Jul-2021	136.85	137.60	139.75	136.20	137.20	137.30	137.79	374828	516.48	5017	167425	44.67
ONWARDTEC	EQ	29-Jul-2021	246.50	245.20	252.00	240.00	251.30	250.70	247.21	41058	101.50	1370	23407	57.01
OPTIEMUS	BE	29-Jul-2021	150.75	152.80	152.80	144.00	149.65	148.65	148.29	48544	71.99	642	-	-
OPTOCIRCUI	BE	29-Jul-2021	4.15	4.20	4.20	4.05	4.15	4.15	4.12	319906	13.19	306	-	-
ORBTEXP	EQ	29-Jul-2021	87.80	88.35	89.90	84.00	89.00	85.25	86.10	77634	66.84	2956	40617	52.32
ORCHPHARMA	BE	29-Jul-2021	475.70	484.90	484.90	451.95	451.95	452.90	463.00	44398	205.56	1131	-	-
ORICONENT	EQ	29-Jul-2021	29.70	30.65	31.15	30.15	31.15	31.15	31.04	276115	85.70	913	210976	76.41
ORIENTABRA	EQ	29-Jul-2021	33.00	33.40	35.50	33.20	34.10	34.05	34.34	411968	141.47	4298	161959	39.31
ORIENTALTL	EQ	29-Jul-2021	10.50	10.45	10.80	10.10	10.65	10.55	10.48	104395	10.94	319	75616	72.43
ORIENTBELL	EQ	29-Jul-2021	370.05	375.00	378.80	360.95	364.90	363.65	369.30	24020	88.71	1591	10975	45.69
ORIENTCEM	EQ	29-Jul-2021	150.75	151.45	158.95	149.50	156.00	156.40	155.74	2670471	4159.05	17177	1919441	71.88
ORIENTELEC	EQ	29-Jul-2021	345.65	348.75	352.05	302.55	335.00	334.85	326.53	3859361	12602.12	68633	1563735	40.52
ORIENTHOT	EQ	29-Jul-2021	36.80	37.30	37.45	35.50	36.25	35.95	36.42	94602	34.45	1123	63713	67.35
ORIENTLTD	EQ	29-Jul-2021	82.30	81.10	85.00	80.45	80.70	81.05	82.62	11722	9.68	271	5886	50.21
ORIENTPPR	EQ	29-Jul-2021	30.45	30.85	31.90	30.05	30.35	30.40	31.02	4111614	1275.23	9654	1460797	35.53
ORISSAMINE	EQ	29-Jul-2021	2938.30	2953.00	3174.00	2942.35	3050.00	3045.80	3094.62	34291	1061.18	5955	15807	46.10
ORTINLAB	EQ	29-Jul-2021	31.90	32.25	33.45	32.10	33.45	33.45	33.10	52454	17.36	349	41103	78.36
OSWALAGRO	EQ	29-Jul-2021	16.15	15.85	16.85	15.55	16.40	16.35	16.40	147798	24.24	705	91936	62.20
PAEL	BZ	29-Jul-2021	7.40	7.65	7.70	7.25	7.50	7.50	7.54	1569	0.12	14	-	-
PAGEIND	EQ	29-Jul-2021	31843.50	32098.50	32100.35	31353.50	31623.80	31526.40	31630.66	21475	6792.68	8878	9091	42.33
PAISALO	EQ	29-Jul-2021	654.65	657.95	680.00	653.70	661.00	659.15	666.84	49633	330.97	2873	10255	20.66
PALASHSECU	EQ	29-Jul-2021	74.85	76.60	78.55	76.60	78.55	78.50	78.50	13849	10.87	133	13211	95.39
PALREDTEC	EQ	29-Jul-2021	112.40	114.60	117.45	112.00	116.00	115.55	113.88	38376	43.70	1046	22142	57.70
PANACEABIO	EQ	29-Jul-2021	299.20	299.00	329.10	297.30	327.50	327.35	317.14	302065	957.97	8860	143703	47.57
PANACHE	BE	29-Jul-2021	70.55	74.00	74.00	69.00	70.00	69.90	70.04	14703	10.30	124	-	-
PANAMAPET	EQ	29-Jul-2021	266.05	269.00	278.50	268.10	269.90	270.15	273.91	777819	2130.55	19047	371843	47.81
PAR	SM	29-Jul-2021	112.60	110.00	118.20	107.80	118.20	118.20	113.67	14000	15.91	7	10000	71.43
PARACABLES	BE	29-Jul-2021	17.90	18.00	18.40	17.50	17.80	17.90	17.93	256558	45.99	844	-	-
PARAGMILK	EQ	29-Jul-2021	136.40	137.60	142.10	136.70	141.75	141.25	140.59	1283349	1804.20	10651	694422	54.11
PARSVNATH	EQ	29-Jul-2021	16.25	15.55	16.30	15.45	15.50	15.60	15.82	4442405	702.57	2165	3004241	67.63
PARTYCRUS	SM	29-Jul-2021	18.50	18.00	18.00	18.00	18.00	18.00	18.00	2000	0.36	1	2000	100.00
PASHUPATI	SM	29-Jul-2021	91.25	79.05	88.00	75.00	82.80	79.00	77.41	107200	82.98	39	81600	76.12
PATELENG	EQ	29-Jul-2021	16.30	16.30	16.65	15.40	15.50	15.45	15.83	3439747	544.37	5587	2397684	69.71
PATINTLOG	EQ	29-Jul-2021	24.40	24.70	25.20	24.10	24.60	24.65	24.67	64201	15.84	412	45967	71.60
PATSPINLTD	EQ	29-Jul-2021	11.40	11.95	11.95	11.70	11.95	11.95	11.93	39870	4.76	127	33589	84.25
PBAINFRA	BE	29-Jul-2021	13.55	13.65	14.20	13.30	13.75	13.75	13.73	3056	0.42	17	-	-
PCJEWELLER	EQ	29-Jul-2021	25.40	24.05	25.35	23.65	24.05	24.00	24.32	4021322	977.88	8512	2308407	57.40
PDMJEPAPER	EQ	29-Jul-2021	43.55	43.80	47.45	43.60	45.50	45.80	46.06	2217378	1021.26	12327	706243	31.85
PDSMFL	EQ	29-Jul-2021	1208.00	1211.00	1318.05	1210.05	1278.00	1278.90	1266.30	8248	104.44	1571	4528	54.90
PEARLPOLY	EQ	29-Jul-2021	16.60	17.00	17.40	17.00	17.40	17.40	17.34	41028	7.11	200	26484	64.55
PEL	EQ	29-Jul-2021	2310.75	2322.30	2389.80	2287.00	2318.00	2317.70	2322.75	1561725	36274.98	58346	729957	46.74
PENIND	EQ	29-Jul-2021	37.95	38.20	42.75	38.15	41.50	41.50	41.19	13364310	5505.20	31518	4595621	34.39
PENINLAND	BE	29-Jul-2021	15.40	15.65	16.00	15.00	15.00	15.15	15.54	511719	79.52	812	-	-
PERSISTENT	EQ	29-Jul-2021	3098.00	3125.00	3178.85	3090.00	3125.00	3123.00	3138.77	156704	4918.57	21617	56823	36.26
PETRONET	EQ	29-Jul-2021	217.00	217.00	218.10	214.50	215.05	214.90	216.07	3141777	6788.56	26100	2211749	70.40
PFC	EQ	29-Jul-2021	125.55	126.15	128.35	125.65	127.95	127.60	127.15	3321168	4222.91	20950	1471047	44.29
PFC	N3	29-Jul-2021	1326.00	1348.00	1350.00	1348.00	1350.00	1350.00	1348.87	348	4.69	5	348	100.00
PFC	N4	29-Jul-2021	1084.50	1084.16	1084.16	1084.16	1084.16	1084.16	1084.16	420	4.55	2	420	100.00
PFC	N7	29-Jul-2021	1447.00	1426.00	1426.00	1426.00	1426.00	1426.00	1426.00	34	0.48	1	34	100.00
PFC	N8	29-Jul-2021	1448.00	1448.00	1452.49	1445.00	1445.50	1445.50	1449.14	70	1.01	8	70	100.00
PFIZER	EQ	29-Jul-2021	6014.75	6024.85	6074.85	5805.10	5851.00	5846.05	5925.79	119661	7090.86	11798	22955	19.18
PFOCUS	EQ	29-Jul-2021	59.25	60.00	61.75	58.60	60.75	61.05	60.80	13477	8.19	313	5987	44.42
PFS	EQ	29-Jul-2021	20.50	20.40	20.95	20.25	20.50	20.35	20.53	1093949	224.60	2361	572910	52.37
PGEL	EQ	29-Jul-2021	367.05	380.80	380.80	367.25	372.05	372.65	373.78	11863	44.34	563	5944	50.11
PGHH	EQ	29-Jul-2021	12746.95	12751.00	12827.25	12751.00	12760.00	12771.05	12781.63	1962	250.78	551	1415	72.12
PGHL	EQ	29-Jul-2021	5398.65	5390.00	5465.00	5386.00	5400.00	5402.60	5423.10	4668	253.15	1462	2298	49.23
PGIL	EQ	29-Jul-2021	351.25	379.00	386.35	367.40	375.00	383.35	381.19	178182	679.22	1758	110684	62.12
PGINVIT	IV	29-Jul-2021	118.00	119.20	119.74	116.91	117.61	117.96	118.65	576400	683.90	1206	496300	86.10
PHILIPCARB	EQ	29-Jul-2021	269.05	270.90	271.40	260.25	263.50	262.70	264.23	2789586	7370.97	35926	942997	33.80
PHOENIXLTD	EQ	29-Jul-2021	814.75	823.35	846.00	818.15	830.00	834.15	826.78	274774	2271.79	10440	224616	81.75
PIDILITIND	EQ	29-Jul-2021	2295.95	2295.95	2318.00	2288.85	2298.00	2296.50	2303.39	197033	4538.43	19216	80477	40.84
PIGL	SM	29-Jul-2021	60.40	63.40	63.40	63.40	63.40	63.40	63.40	2000	1.27	1	2000	100.00
PIIND	EQ	29-Jul-2021	2956.70	2976.00	2994.60	2910.80	2952.00	2947.25	2941.70	219410	6454.37	16489	94379	43.01
PILANIINVS	EQ	29-Jul-2021	2010.80	2008.95	2026.00	1984.00	1985.00	2010.30	2005.53	12759	255.89	1697	8261	64.75
PILITA	EQ	29-Jul-2021	7.80	7.65	8.80	7.40	7.65	7.60	7.87	4538456	357.07	4150	2088744	46.02
PIONDIST	EQ	29-Jul-2021	124.80	124.20	126.75	124.20	125.90	125.15	125.46	4601	5.77	192	2589	56.27
PIONEEREMB	EQ	29-Jul-2021	64.10	64.10	70.20	63.65	70.00	69.60	68.19	2554542	1741.86	21466	837943	32.80
PITTIENG	EQ	29-Jul-2021	189.30	193.20	194.95	186.55	191.95	190.20	191.35	374263	716.17	5240	194145	51.87
PKTEA	BE	29-Jul-2021	348.50	338.05	353.80	331.35	340.00	339.75	343.17	1037	3.56	40	-	-
PLASTIBLEN	EQ	29-Jul-2021	255.25	260.85	274.90	257.00	272.85	273.25	269.15	106991	287.96	2960	61872	57.83
PNB	EQ	29-Jul-2021	38.40	38.60	39.70	38.25	39.70	39.40	38.90	63854550	24840.49	75325	13568198	21.25
PNBGILTS	EQ	29-Jul-2021	72.00	72.50	73.00	71.80	72.25	71.95	72.31	216245	156.36	1657	138591	64.09
PNBHOUSING	BE	29-Jul-2021	679.75	671.10	693.00	667.00	678.00	675.80	675.77	25089	169.54	1281	-	-
PNC	EQ	29-Jul-2021	38.90	38.45	38.85	37.65	37.85	37.80	38.12	29345	11.19	311	21363	72.80
PNCINFRA	EQ	29-Jul-2021	320.95	322.60	322.60	310.90	315.00	313.00	315.90	412088	1301.80	9132	265358	64.39
PODDARHOUS	EQ	29-Jul-2021	194.50	199.85	204.20	197.10	204.20	204.20	201.93	7047	14.23	188	4319	61.29
PODDARMENT	EQ	29-Jul-2021	406.20	410.00	425.00	405.45	418.10	421.25	416.41	53262	221.79	3983	23268	43.69
POKARNA	EQ	29-Jul-2021	387.60	394.70	412.75	390.60	392.70	392.40	402.51	242613	976.53	6798	159542	65.76
POLYCAB	EQ	29-Jul-2021	1791.65	1800.00	1826.85	1762.00	1824.00	1814.75	1791.64	254104	4552.64	25125	134806	53.05
POLYMED	EQ	29-Jul-2021	1013.55	1018.65	1044.00	982.55	994.00	994.30	1005.40	216477	2176.46	19985	57969	26.78
POLYPLEX	EQ	29-Jul-2021	1482.30	1485.00	1530.00	1480.15	1502.90	1501.75	1502.95	101311	1522.65	9053	33952	33.51
PONNIERODE	BE	29-Jul-2021	293.00	299.85	307.65	282.60	302.00	306.25	303.08	16923	51.29	370	-	-
POWERGRID	EQ	29-Jul-2021	228.10	171.00	173.55	167.15	167.55	167.40	168.95	21457249	36252.33	180590	10346236	48.22
POWERINDIA	EQ	29-Jul-2021	1926.75	1940.00	1945.00	1898.00	1917.00	1912.60	1913.83	38879	744.08	2423	28323	72.85
POWERMECH	EQ	29-Jul-2021	781.20	782.00	805.00	782.00	794.90	794.85	798.12	30912	246.72	3748	9065	29.33
PPAP	EQ	29-Jul-2021	307.25	307.25	339.40	307.25	328.00	324.80	327.56	456587	1495.58	14522	205713	45.05
PPL	EQ	29-Jul-2021	170.10	173.25	173.90	169.55	171.15	171.15	172.01	112382	193.31	3467	53974	48.03
PRAENG	BE	29-Jul-2021	24.45	25.65	25.65	25.55	25.65	25.65	25.65	128486	32.95	311	-	-
PRAJIND	BE	29-Jul-2021	367.00	362.10	380.00	362.05	374.50	373.65	372.12	482502	1795.50	6449	-	-
PRAKASH	EQ	29-Jul-2021	82.00	83.00	88.30	82.50	85.50	86.00	85.81	8399176	7207.69	39791	3710170	44.17
PRAKASHSTL	EQ	29-Jul-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.50	1131176	16.96	266	817871	72.30
PRAXIS	EQ	29-Jul-2021	43.95	44.95	45.80	42.10	42.10	42.80	43.45	17145	7.45	235	10986	64.08
PRECAM	EQ	29-Jul-2021	102.75	103.00	106.80	101.80	102.50	102.40	103.83	294915	306.20	3290	177088	60.05
PRECOT	EQ	29-Jul-2021	291.75	295.95	304.00	286.05	299.00	294.00	296.60	51816	153.69	728	40636	78.42
PRECWIRE	EQ	29-Jul-2021	233.95	235.00	242.30	225.20	229.00	228.60	236.34	126576	299.14	5436	68219	53.90
PREMEXPLN	BE	29-Jul-2021	228.00	223.45	238.00	223.45	227.60	233.10	232.21	14419	33.48	181	-	-
PREMIER	EQ	29-Jul-2021	3.90	4.00	4.05	3.80	3.95	3.95	3.97	15136	0.60	52	14146	93.46
PREMIERPOL	EQ	29-Jul-2021	99.50	102.90	104.00	96.50	98.35	98.10	99.39	93096	92.53	2515	46140	49.56
PRESSMN	EQ	29-Jul-2021	31.60	31.80	32.55	31.55	32.00	32.20	32.08	30427	9.76	419	18935	62.23
PRESTIGE	EQ	29-Jul-2021	330.70	334.20	342.50	333.80	341.00	340.70	337.39	792725	2674.55	17714	255803	32.27
PRICOLLTD	EQ	29-Jul-2021	94.85	96.20	97.00	94.00	97.00	94.90	95.12	674427	641.52	4542	269254	39.92
PRIMESECU	EQ	29-Jul-2021	101.10	104.40	106.15	101.00	105.05	105.25	103.83	69612	72.28	800	45501	65.36
PRINCEPIPE	EQ	29-Jul-2021	673.25	678.00	696.20	678.00	685.00	684.20	686.63	406799	2793.22	17358	151113	37.15
PRITI	SM	29-Jul-2021	142.00	145.00	156.20	145.00	156.20	156.20	153.10	6400	9.80	4	6400	100.00
PRIVISCL	EQ	29-Jul-2021	1326.45	1340.00	1391.00	1301.00	1335.00	1328.20	1362.85	113897	1552.25	9629	57325	50.33
PROINDIA	BE	29-Jul-2021	11.70	12.25	12.25	12.25	12.25	12.25	12.25	578	0.07	9	-	-
PROZONINTU	EQ	29-Jul-2021	31.35	31.40	32.90	30.90	32.90	32.90	32.20	369798	119.08	1502	210302	56.87
PRSMJOHNSN	EQ	29-Jul-2021	144.90	145.80	149.45	137.00	137.00	137.50	140.54	3030964	4259.74	31648	1514726	49.98
PSB	EQ	29-Jul-2021	19.50	19.80	21.40	19.30	20.40	20.30	20.50	4023930	824.77	7264	896302	22.27
PSPPROJECT	EQ	29-Jul-2021	459.70	464.85	478.30	455.30	471.25	472.50	469.74	297857	1399.15	10999	73615	24.71
PSUBNKBEES	EQ	29-Jul-2021	25.83	26.40	26.80	25.91	26.77	26.69	26.38	478242	126.18	1362	308338	64.47
PTC	EQ	29-Jul-2021	96.60	96.60	97.80	95.55	96.60	96.65	96.66	480328	464.26	8418	288750	60.12
PTL	EQ	29-Jul-2021	52.60	52.50	54.00	52.30	52.85	52.75	53.08	85341	45.30	1067	51547	60.40
PUNJABCHEM	EQ	29-Jul-2021	1382.60	1399.90	1415.20	1388.75	1411.00	1403.85	1402.97	6861	96.26	1259	3881	56.57
PUNJLLOYD	BZ	29-Jul-2021	2.25	2.25	2.35	2.20	2.20	2.25	2.22	290066	6.45	218	-	-
PURVA	EQ	29-Jul-2021	103.65	104.50	108.00	104.25	106.50	106.90	106.67	457883	488.41	7593	161529	35.28
PVP	EQ	29-Jul-2021	4.75	4.55	4.95	4.55	4.95	4.95	4.83	636064	30.74	460	479888	75.45
PVR	EQ	29-Jul-2021	1335.90	1339.90	1383.00	1318.15	1356.00	1361.30	1347.28	1019405	13734.23	44324	110020	10.79
QGOLDHALF	EQ	29-Jul-2021	2051.15	2051.00	2070.00	2047.00	2070.00	2069.90	2067.37	256	5.29	43	222	86.72
QUESS	EQ	29-Jul-2021	796.05	803.00	828.00	801.35	819.55	818.75	817.26	155843	1273.65	15380	80510	51.66
QUICKHEAL	EQ	29-Jul-2021	293.50	292.90	300.90	291.95	296.50	297.15	296.93	245677	729.50	9009	96862	39.43
RADAAN	BE	29-Jul-2021	0.95	0.95	1.00	0.95	0.95	0.95	0.97	8678	0.08	7	-	-
RADICO	EQ	29-Jul-2021	831.35	835.55	893.05	835.55	879.05	880.45	865.68	1623581	14055.08	54914	314701	19.38
RADIOCITY	EQ	29-Jul-2021	24.65	24.75	25.35	24.40	24.70	24.90	24.87	384165	95.53	1271	224879	58.54
RAILTEL	EQ	29-Jul-2021	139.60	140.00	141.25	139.00	139.30	139.30	139.85	574891	803.98	7445	211088	36.72
RAIN	EQ	29-Jul-2021	254.55	255.20	269.50	255.20	265.00	265.45	263.64	7272103	19171.91	59813	1757760	24.17
RAJESHEXPO	EQ	29-Jul-2021	613.25	615.00	619.00	606.45	617.30	617.35	614.56	227547	1398.41	10989	100956	44.37
RAJMET	BE	29-Jul-2021	174.95	175.80	178.00	174.90	176.00	177.00	176.40	2308	4.07	48	-	-
RAJRATAN	BE	29-Jul-2021	2161.50	2269.55	2269.55	2245.00	2269.55	2269.55	2268.70	12013	272.54	866	-	-
RAJRAYON	BZ	29-Jul-2021	0.25	0.25	0.30	0.25	0.25	0.30	0.30	194912	0.58	26	-	-
RAJSREESUG	EQ	29-Jul-2021	30.40	29.75	31.35	29.65	30.70	30.85	30.59	49666	15.19	814	20729	41.74
RAJTV	BE	29-Jul-2021	45.20	44.00	45.95	42.95	44.95	43.05	43.98	18657	8.21	135	-	-
RALLIS	EQ	29-Jul-2021	316.50	316.50	322.00	316.50	318.50	318.10	319.16	288078	919.44	7986	146300	50.78
RAMANEWS	EQ	29-Jul-2021	23.00	23.25	24.10	22.60	22.60	22.75	23.33	534487	124.68	2597	223804	41.87
RAMASTEEL	BE	29-Jul-2021	163.65	171.80	171.80	171.80	171.80	171.80	171.80	23289	40.01	129	-	-
RAMCOCEM	EQ	29-Jul-2021	1040.65	1051.75	1070.00	1032.00	1066.95	1067.05	1050.78	672552	7067.05	24522	271651	40.39
RAMCOIND	EQ	29-Jul-2021	347.20	347.20	347.20	337.50	339.50	339.25	341.14	207053	706.34	7179	103418	49.95
RAMCOSYS	EQ	29-Jul-2021	621.25	531.35	579.00	531.35	548.75	549.45	557.33	706687	3938.58	25348	290286	41.08
RAMKY	BE	29-Jul-2021	177.35	177.25	180.00	170.60	176.90	174.80	176.46	51181	90.31	261	-	-
RANASUG	BE	29-Jul-2021	30.90	29.65	32.40	29.50	32.10	31.90	31.02	861933	267.37	2549	-	-
RANEENGINE	EQ	29-Jul-2021	322.20	323.35	329.45	321.00	327.90	325.15	325.19	8943	29.08	862	3591	40.15
RANEHOLDIN	EQ	29-Jul-2021	728.05	728.50	745.00	728.50	732.00	732.65	737.47	55584	409.92	4204	17861	32.13
RATNAMANI	EQ	29-Jul-2021	2080.55	2099.90	2117.00	2060.00	2094.00	2082.70	2084.16	36590	762.59	2646	16758	45.80
RAYMOND	EQ	29-Jul-2021	466.10	466.00	473.00	450.10	454.90	453.50	464.31	1351708	6276.05	28116	371091	27.45
RBL	EQ	29-Jul-2021	985.80	995.00	1011.00	977.00	990.00	994.35	988.15	9150	90.42	2056	3432	37.51
RBLBANK	EQ	29-Jul-2021	192.95	194.00	194.45	190.60	191.55	191.30	192.28	7813177	15023.36	49453	3069777	39.29
RCF	EQ	29-Jul-2021	80.55	81.15	81.40	80.55	80.70	80.75	80.91	1697247	1373.20	8745	534524	31.49
RCOM	EQ	29-Jul-2021	3.15	3.05	3.25	3.00	3.05	3.00	3.06	38421295	1175.67	26329	20899277	54.40
RECLTD	EQ	29-Jul-2021	145.25	146.25	152.00	144.55	150.40	151.40	149.50	6112724	9138.52	30867	2188252	35.80
RECLTD	N1	29-Jul-2021	1080.61	1081.11	1081.11	1081.11	1081.11	1081.11	1081.11	1000	10.81	1	1000	100.00
RECLTD	N6	29-Jul-2021	1330.00	1330.00	1330.00	1279.35	1279.35	1279.35	1279.82	585	7.49	3	585	100.00
RECLTD	N8	29-Jul-2021	1121.75	1120.52	1130.98	1120.52	1127.55	1127.55	1123.02	572	6.42	10	372	65.03
RECLTD	N9	29-Jul-2021	1290.10	1299.50	1310.00	1299.50	1310.00	1308.33	1301.09	138	1.80	5	137	99.28
RECLTD	NF	29-Jul-2021	1315.00	1318.00	1318.00	1318.00	1318.00	1318.00	1318.00	10	0.13	1	10	100.00
RECLTD	NH	29-Jul-2021	1325.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	4	0.05	1	4	100.00
RECLTD	NI	29-Jul-2021	1188.97	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	699	8.26	2	699	100.00
REDINGTON	EQ	29-Jul-2021	319.95	323.00	327.00	318.30	325.75	324.70	322.22	817784	2635.09	41062	610639	74.67
REFEX	EQ	29-Jul-2021	134.70	135.00	140.50	135.00	136.20	136.50	138.11	107697	148.74	4356	42607	39.56
RELAXO	EQ	29-Jul-2021	1159.75	1172.00	1172.00	1148.00	1151.00	1154.80	1160.52	101586	1178.93	15545	57648	56.75
RELCAPITAL	EQ	29-Jul-2021	17.70	17.70	18.15	17.30	17.40	17.35	17.62	1678865	295.87	5321	889243	52.97
RELIABLE	SM	29-Jul-2021	26.30	26.50	26.50	25.00	25.00	25.00	25.50	7200	1.84	3	7200	100.00
RELIANCE	EQ	29-Jul-2021	2037.35	2054.00	2074.40	2043.40	2054.30	2053.25	2057.20	6352886	130691.40	203791	3910056	61.55
RELIANCEP1	E1	29-Jul-2021	1407.20	1421.00	1442.40	1411.60	1425.80	1423.00	1430.92	385626	5518.00	17165	310792	80.59
RELIGARE	EQ	29-Jul-2021	162.45	163.00	164.90	158.55	159.20	159.95	161.64	1076169	1739.57	10743	465471	43.25
RELINFRA	BE	29-Jul-2021	73.15	75.00	75.50	71.10	73.45	73.10	73.73	728633	537.23	4290	-	-
REMSONSIND	BE	29-Jul-2021	239.70	239.00	251.65	232.00	246.00	246.95	239.68	1794	4.30	53	-	-
RENUKA	BE	29-Jul-2021	34.85	33.15	36.55	33.15	36.00	36.05	35.24	7643685	2693.42	13620	-	-
REPCOHOME	EQ	29-Jul-2021	344.40	347.70	352.80	346.00	347.15	347.40	348.88	38651	134.85	2328	24837	64.26
REPL	EQ	29-Jul-2021	236.40	239.95	240.45	232.05	236.00	236.85	236.86	13707	32.47	891	8907	64.98
REPRO	EQ	29-Jul-2021	349.15	348.40	354.65	348.00	353.00	353.00	351.00	5598	19.65	227	3988	71.24
RESPONIND	EQ	29-Jul-2021	129.05	130.00	139.50	129.00	136.45	136.25	135.03	214703	289.92	4996	70437	32.81
REVATHI	EQ	29-Jul-2021	658.90	663.60	679.20	654.55	675.00	668.35	668.75	2460	16.45	229	1584	64.39
RGL	EQ	29-Jul-2021	564.55	572.35	623.70	560.10	623.70	617.20	587.22	269429	1582.14	11013	126402	46.91
RHFL	BE	29-Jul-2021	4.45	4.50	4.55	4.25	4.25	4.25	4.30	1249493	53.73	1933	-	-
RHFL	N4	29-Jul-2021	225.99	230.99	233.99	225.01	225.01	232.86	231.55	800	1.85	8	775	96.88
RHIM	EQ	29-Jul-2021	329.70	333.00	344.10	333.00	340.05	340.65	339.97	109842	373.43	3667	62820	57.19
RICOAUTO	EQ	29-Jul-2021	58.60	58.85	60.35	57.65	58.00	58.05	58.91	1024491	603.50	5569	385640	37.64
RIIL	EQ	29-Jul-2021	704.75	707.70	733.00	707.05	710.00	709.10	716.52	193468	1386.24	7988	43250	22.36
RITES	EQ	29-Jul-2021	277.45	277.95	282.00	277.45	279.00	279.00	278.89	251459	701.29	3335	176131	70.04
RKDL	BE	29-Jul-2021	16.25	15.45	15.45	15.45	15.45	15.45	15.45	15844	2.45	82	-	-
RKEC	EQ	29-Jul-2021	95.80	98.35	98.35	95.00	96.00	95.40	95.56	26433	25.26	657	17620	66.66
RKFORGE	EQ	29-Jul-2021	823.55	825.05	843.00	825.05	835.10	836.10	836.13	182926	1529.50	8836	88117	48.17
RMCL	BZ	29-Jul-2021	2.30	2.40	2.40	2.20	2.40	2.40	2.34	44401	1.04	60	-	-
RMDRIP	SM	29-Jul-2021	21.95	21.00	21.00	20.95	20.95	20.95	20.98	4000	0.84	2	4000	100.00
RML	EQ	29-Jul-2021	391.65	392.00	398.10	388.05	391.00	389.60	391.96	21588	84.62	1637	12473	57.78
RNAVAL	BZ	29-Jul-2021	3.10	3.00	3.20	3.00	3.10	3.05	3.12	4817388	150.41	1516	-	-
ROHLTD	EQ	29-Jul-2021	79.05	79.05	80.50	79.05	79.30	79.50	79.78	21386	17.06	467	11585	54.17
ROLLT	EQ	29-Jul-2021	3.15	3.10	3.15	3.00	3.05	3.00	3.05	380844	11.62	403	258834	67.96
ROLTA	BE	29-Jul-2021	6.95	7.25	7.25	6.70	7.25	7.25	7.09	385452	27.34	709	-	-
ROML	EQ	29-Jul-2021	79.65	79.65	81.25	77.60	78.85	78.65	78.60	6535	5.14	211	4692	71.80
ROSSARI	EQ	29-Jul-2021	1225.00	1234.65	1242.00	1218.45	1235.00	1238.25	1230.50	102557	1261.96	6395	44719	43.60
ROSSELLIND	EQ	29-Jul-2021	198.35	199.70	204.50	198.45	203.00	202.05	201.98	149192	301.34	3532	78545	52.65
ROUTE	EQ	29-Jul-2021	2176.45	2115.00	2138.00	2062.00	2079.95	2074.50	2095.57	769021	16115.34	53516	255669	33.25
RPGLIFE	EQ	29-Jul-2021	484.45	529.80	539.00	504.00	509.95	508.35	520.44	797447	4150.21	33922	195449	24.51
RPOWER	BE	29-Jul-2021	11.40	11.40	11.75	11.10	11.60	11.50	11.53	10921526	1259.45	20305	-	-
RPPINFRA	EQ	29-Jul-2021	86.60	87.25	89.40	86.50	86.50	87.05	87.68	381106	334.14	5606	160278	42.06
RPPL	SM	29-Jul-2021	154.70	158.70	162.40	147.00	150.00	150.50	155.15	38000	58.96	34	29000	76.32
RPSGVENT	EQ	29-Jul-2021	716.60	719.00	744.25	719.00	728.00	729.20	731.15	38508	281.55	2469	17334	45.01
RSSOFTWARE	EQ	29-Jul-2021	35.70	36.05	36.40	35.70	35.95	35.95	36.02	16203	5.84	262	10307	63.61
RSWM	EQ	29-Jul-2021	384.95	389.90	406.95	389.90	405.00	403.30	401.19	246963	990.79	8826	138429	56.05
RSYSTEMS	EQ	29-Jul-2021	183.00	186.00	187.05	180.15	184.80	183.95	184.25	66938	123.33	2940	31997	47.80
RTNINDIA	BE	29-Jul-2021	66.95	63.65	63.65	63.65	63.65	63.65	63.65	345570	219.96	2300	-	-
RTNPOWER	BE	29-Jul-2021	6.50	6.25	6.40	6.20	6.20	6.20	6.21	5515101	342.61	8318	-	-
RUBYMILLS	EQ	29-Jul-2021	303.30	300.50	305.40	292.35	295.45	298.10	298.72	98772	295.05	6313	42952	43.49
RUCHI	EQ	29-Jul-2021	1088.40	1098.00	1099.00	1071.95	1082.00	1079.45	1080.98	18674	201.86	1881	11562	61.91
RUCHINFRA	BE	29-Jul-2021	8.05	7.90	8.20	7.80	8.05	8.10	8.10	80568	6.53	204	-	-
RUCHIRA	EQ	29-Jul-2021	98.25	101.40	103.80	93.05	93.20	93.85	98.45	595049	585.83	9631	268865	45.18
RUPA	EQ	29-Jul-2021	498.40	498.50	519.90	495.30	498.00	498.60	507.08	751992	3813.21	21048	341045	45.35
RUSHIL	EQ	29-Jul-2021	274.50	282.00	288.20	277.00	288.20	288.20	286.58	31456	90.15	529	22811	72.52
RVHL	EQ	29-Jul-2021	20.10	20.10	20.85	20.00	20.40	20.45	20.34	22599	4.60	161	10050	44.47
RVNL	EQ	29-Jul-2021	29.85	30.00	30.10	29.75	29.85	29.80	29.85	1507391	449.93	5752	862004	57.19
S&SPOWER	EQ	29-Jul-2021	19.90	19.90	20.85	19.90	20.85	20.85	20.35	5733	1.17	32	4543	79.24
SABEVENTS	BE	29-Jul-2021	3.30	3.45	3.45	3.30	3.45	3.45	3.45	13358	0.46	36	-	-
SADBHAV	EQ	29-Jul-2021	69.70	70.45	71.50	68.80	69.25	69.20	70.06	1000223	700.78	7881	588321	58.82
SADBHIN	EQ	29-Jul-2021	28.50	28.65	29.00	27.90	28.15	28.25	28.44	816455	232.16	3585	423060	51.82
SAFARI	EQ	29-Jul-2021	746.45	760.00	760.00	736.10	749.00	745.65	743.99	8155	60.67	1290	3891	47.71
SAGARDEEP	BE	29-Jul-2021	71.95	73.40	73.40	69.75	72.35	71.85	71.35	78680	56.14	1061	-	-
SAGCEM	EQ	29-Jul-2021	1342.00	1349.00	1389.00	1294.00	1308.80	1301.20	1330.52	91525	1217.76	7429	63817	69.73
SAIL	EQ	29-Jul-2021	133.85	135.25	143.35	134.30	141.40	141.95	139.38	146823987	204637.98	363745	38499931	26.22
SAKAR	EQ	29-Jul-2021	176.40	178.00	181.80	177.00	179.35	179.20	179.77	44788	80.51	1075	36206	80.84
SAKHTISUG	BE	29-Jul-2021	19.25	18.70	19.65	18.30	19.55	19.55	19.06	290586	55.37	787	-	-
SAKSOFT	EQ	29-Jul-2021	673.35	676.05	683.10	655.90	661.95	660.70	666.19	30425	202.69	3348	19592	64.39
SAKUMA	BE	29-Jul-2021	12.40	12.40	12.75	12.15	12.45	12.30	12.47	195486	24.37	524	-	-
SALASAR	EQ	29-Jul-2021	322.60	329.70	349.95	324.05	340.10	344.20	335.57	312527	1048.75	8851	118376	37.88
SALONA	EQ	29-Jul-2021	198.70	202.70	210.00	197.25	205.90	205.05	203.75	35634	72.60	1442	25672	72.04
SALSTEEL	BE	29-Jul-2021	14.60	15.30	15.30	13.90	13.90	13.90	14.57	577646	84.19	1548	-	-
SALZERELEC	EQ	29-Jul-2021	167.30	162.65	183.45	162.65	176.00	176.60	177.25	456870	809.82	11081	103825	22.73
SAMBHAAV	BE	29-Jul-2021	3.60	3.55	3.70	3.50	3.55	3.55	3.63	16585	0.60	60	-	-
SANCO	EQ	29-Jul-2021	9.30	9.60	9.60	9.00	9.00	9.00	9.08	76349	6.93	518	57395	75.17
SANDESH	EQ	29-Jul-2021	900.75	925.00	939.00	903.15	915.35	916.15	916.81	6261	57.40	1083	2655	42.41
SANDHAR	EQ	29-Jul-2021	299.45	303.50	307.85	295.10	295.75	296.45	300.52	107277	322.39	5478	64432	60.06
SANGAMIND	EQ	29-Jul-2021	126.10	125.50	132.40	125.50	132.40	132.40	131.66	34111	44.91	332	29925	87.73
SANGHIIND	EQ	29-Jul-2021	64.10	64.70	67.25	63.65	65.80	65.75	65.70	1400844	920.34	7035	633550	45.23
SANGHVIMOV	EQ	29-Jul-2021	199.55	202.00	205.00	191.70	196.60	194.85	197.50	177167	349.91	4554	70684	39.90
SANGINITA	EQ	29-Jul-2021	31.30	32.15	32.20	30.50	30.50	30.85	31.35	335077	105.05	1807	74029	22.09
SANOFI	EQ	29-Jul-2021	8102.05	8179.00	8199.40	7977.00	8090.00	8100.90	8077.65	45683	3690.11	8602	28623	62.66
SANWARIA	BZ	29-Jul-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.73	907188	6.59	477	-	-
SARDAEN	BE	29-Jul-2021	806.20	846.50	846.50	809.50	815.00	817.60	834.64	150007	1252.02	2188	-	-
SAREGAMA	BE	29-Jul-2021	3372.40	3372.40	3427.90	3270.00	3415.00	3410.10	3409.23	5536	188.73	1185	-	-
SARLAPOLY	EQ	29-Jul-2021	39.45	40.15	42.40	39.90	41.55	41.65	41.33	678017	280.21	6269	187751	27.69
SARVESHWAR	SM	29-Jul-2021	21.50	20.00	20.00	20.00	20.00	20.00	20.00	1600	0.32	1	1600	100.00
SASKEN	EQ	29-Jul-2021	1316.25	1327.25	1340.00	1301.00	1311.00	1310.10	1322.59	27859	368.46	3171	11505	41.30
SASTASUNDR	BE	29-Jul-2021	326.15	323.00	326.85	316.55	318.00	319.30	321.30	10318	33.15	232	-	-
SATIA	EQ	29-Jul-2021	106.50	108.95	110.85	105.20	106.20	106.25	107.57	1255159	1350.17	10814	453019	36.09
SATIN	EQ	29-Jul-2021	86.20	86.50	87.70	85.60	85.80	85.90	86.62	116096	100.56	1295	62900	54.18
SBCL	EQ	29-Jul-2021	129.25	130.00	133.95	117.60	127.00	124.80	127.88	56909	72.77	1129	38776	68.14
SBICARD	EQ	29-Jul-2021	1017.25	1019.00	1025.60	1010.05	1015.00	1017.45	1017.09	1104932	11238.14	42235	719029	65.07
SBIETFCON	EQ	29-Jul-2021	64.19	62.00	64.99	62.00	63.90	63.99	63.85	11726	7.49	180	6568	56.01
SBIETFIT	EQ	29-Jul-2021	302.93	302.93	307.99	302.93	307.80	307.84	306.55	1223	3.75	69	946	77.35
SBIETFPB	EQ	29-Jul-2021	180.67	180.67	181.78	180.10	180.88	180.88	180.76	1360	2.46	41	1240	91.18
SBIETFQLTY	EQ	29-Jul-2021	141.30	143.98	143.98	141.00	141.33	141.35	142.10	783	1.11	55	570	72.80
SBILIFE	EQ	29-Jul-2021	1133.40	1133.00	1148.00	1124.05	1124.05	1128.85	1137.87	1555904	17704.23	55486	589170	37.87
SBIN	EQ	29-Jul-2021	425.50	426.00	443.60	425.50	443.10	441.55	435.48	35263606	153566.45	332592	13842353	39.25
SCAPDVR	EQ	29-Jul-2021	2.30	2.35	2.40	2.30	2.40	2.40	2.39	230801	5.52	78	230801	100.00
SCHAEFFLER	EQ	29-Jul-2021	6823.30	6850.00	6900.00	6699.90	6801.00	6837.55	6830.07	7997	546.20	2613	3461	43.28
SCHAND	EQ	29-Jul-2021	131.80	131.90	138.35	127.30	138.35	138.35	136.19	278285	379.00	3284	188473	67.73
SCHNEIDER	EQ	29-Jul-2021	125.75	126.50	147.15	125.10	143.05	142.55	140.28	9024159	12659.14	64266	1935080	21.44
SCI	EQ	29-Jul-2021	108.25	108.90	110.70	108.90	109.60	109.55	109.76	1017507	1116.77	6450	434159	42.67
SDBL	EQ	29-Jul-2021	52.35	50.10	51.40	49.75	49.75	49.75	50.02	351213	175.67	1011	252977	72.03
SEAMECLTD	EQ	29-Jul-2021	520.30	525.00	585.00	521.10	576.10	578.30	565.96	327587	1854.01	18469	115601	35.29
SECURCRED	SM	29-Jul-2021	32.45	30.85	33.45	30.85	33.45	33.45	31.98	3600	1.15	5	3000	83.33
SECURKLOUD	EQ	29-Jul-2021	90.75	90.00	92.00	88.00	88.00	88.80	90.07	26880	24.21	724	16484	61.32
SELAN	EQ	29-Jul-2021	140.90	142.50	144.00	135.60	138.20	139.50	139.44	114459	159.61	3032	60730	53.06
SEPOWER	EQ	29-Jul-2021	8.15	8.15	8.55	7.75	8.55	8.55	8.15	125482	10.23	260	100845	80.37
SEQUENT	EQ	29-Jul-2021	297.30	297.30	303.25	295.05	299.00	298.35	298.46	792163	2364.33	12562	237343	29.96
SERVOTECH	SM	29-Jul-2021	20.20	20.25	20.25	20.25	20.25	20.25	20.25	4000	0.81	1	4000	100.00
SESHAPAPER	EQ	29-Jul-2021	199.35	203.50	213.00	200.00	203.30	205.05	207.37	432550	896.99	9180	84353	19.50
SETCO	EQ	29-Jul-2021	19.80	20.20	20.75	19.90	20.75	20.75	20.52	317936	65.23	463	281869	88.66
SETF10GILT	EQ	29-Jul-2021	203.21	204.95	204.95	204.00	204.00	204.00	204.10	17	0.03	3	17	100.00
SETFGOLD	EQ	29-Jul-2021	4237.50	4266.05	4288.40	4242.10	4282.00	4277.55	4271.04	9903	422.96	853	7389	74.61
SETFNIF50	EQ	29-Jul-2021	160.13	160.04	160.99	159.05	160.80	160.83	160.59	149429	239.96	986	134181	89.80
SETFNIFBK	EQ	29-Jul-2021	345.09	345.09	347.64	345.09	347.36	346.79	346.16	334121	1156.58	601	269484	80.65
SETFNN50	EQ	29-Jul-2021	407.04	409.99	409.99	405.05	407.44	407.18	407.92	4982	20.32	242	3790	76.07
SETUINFRA	BE	29-Jul-2021	1.55	1.50	1.55	1.50	1.55	1.55	1.51	372012	5.61	303	-	-
SEYAIND	EQ	29-Jul-2021	74.90	75.50	77.45	73.00	73.00	73.50	74.87	44184	33.08	1059	25631	58.01
SFL	EQ	29-Jul-2021	2374.55	2376.05	2392.20	2363.30	2365.15	2374.65	2383.89	29362	699.96	1035	27206	92.66
SGBAPR28I	GB	29-Jul-2021	4688.60	4695.00	4719.87	4695.00	4695.00	4696.48	4698.78	32	1.50	7	32	100.00
SGBAUG24	GB	29-Jul-2021	4779.99	4799.80	5252.52	4775.01	4925.00	5082.20	4987.73	540	26.93	44	444	82.22
SGBAUG27	GB	29-Jul-2021	4739.00	4988.00	4988.00	4988.00	4988.00	4988.00	4988.00	1	0.05	1	1	100.00
SGBAUG28V	GB	29-Jul-2021	4786.50	4790.00	4799.50	4780.11	4790.00	4789.37	4782.54	2781	133.00	117	2269	81.59
SGBDEC25	GB	29-Jul-2021	4761.00	4660.00	4661.00	4660.00	4660.05	4660.05	4660.68	6	0.28	3	6	100.00
SGBDEC2512	GB	29-Jul-2021	4749.00	4665.00	4665.00	4660.00	4660.00	4660.00	4662.50	2	0.09	2	2	100.00
SGBDEC2513	GB	29-Jul-2021	4848.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	2	0.09	1	2	100.00
SGBFEB24	GB	29-Jul-2021	4725.00	4725.00	4750.00	4720.50	4720.50	4721.45	4723.31	374	17.67	17	374	100.00
SGBFEB28IX	GB	29-Jul-2021	4749.99	4711.00	4711.00	4711.00	4711.00	4711.00	4711.00	10	0.47	1	10	100.00
SGBFEB29XI	GB	29-Jul-2021	4743.00	4743.00	4750.00	4730.03	4750.00	4748.00	4738.85	30	1.42	12	28	93.33
SGBJAN26	GB	29-Jul-2021	4730.00	4730.00	4730.00	4730.00	4730.00	4730.00	4730.00	15	0.71	1	15	100.00
SGBJAN29IX	GB	29-Jul-2021	4707.03	4690.00	4740.00	4662.09	4720.00	4703.37	4705.64	120	5.65	36	103	85.83
SGBJAN29X	GB	29-Jul-2021	4710.00	4710.00	4720.00	4706.01	4710.00	4709.16	4707.60	34	1.60	11	34	100.00
SGBJU29III	GB	29-Jul-2021	4699.07	4680.00	4765.00	4680.00	4706.00	4706.00	4733.40	289	13.68	59	196	67.82
SGBJUL25	GB	29-Jul-2021	4680.25	4671.05	4725.00	4671.00	4725.00	4725.00	4702.50	24	1.13	6	15	62.50
SGBJUL27	GB	29-Jul-2021	4704.13	4734.90	4734.90	4719.99	4719.99	4719.99	4729.77	32	1.51	5	20	62.50
SGBJUL28IV	GB	29-Jul-2021	4681.25	4699.00	4730.01	4683.00	4710.00	4710.04	4710.29	3278	154.40	186	3038	92.68
SGBJUL29IV	GB	29-Jul-2021	4691.43	4676.00	4755.00	4676.00	4713.00	4712.99	4698.00	123	5.78	49	79	64.23
SGBJUN27	GB	29-Jul-2021	4680.05	4744.90	4744.90	4744.90	4744.90	4744.90	4744.90	10	0.47	1	10	100.00
SGBJUN28	GB	29-Jul-2021	4680.96	4671.00	4739.00	4670.00	4690.00	4690.00	4692.43	379	17.78	55	313	82.59
SGBJUN29II	GB	29-Jul-2021	4687.11	4687.10	4722.00	4687.10	4693.20	4693.20	4695.75	68	3.19	15	68	100.00
SGBMAR25	GB	29-Jul-2021	4700.00	4710.00	4728.00	4710.00	4725.00	4725.00	4716.50	12	0.57	5	12	100.00
SGBMAR28X	GB	29-Jul-2021	4686.01	4686.00	4690.00	4686.00	4690.00	4690.00	4687.18	17	0.80	2	17	100.00
SGBMAY25	GB	29-Jul-2021	4678.50	4685.05	4685.05	4685.05	4685.05	4685.05	4685.05	1	0.05	1	1	100.00
SGBMAY26	GB	29-Jul-2021	4680.00	4680.00	4686.00	4680.00	4686.00	4686.00	4681.50	4	0.19	3	4	100.00
SGBMAY28	GB	29-Jul-2021	4690.44	4677.00	4697.00	4677.00	4695.00	4694.17	4689.63	148	6.94	39	120	81.08
SGBMAY29I	GB	29-Jul-2021	4695.09	4700.00	4713.00	4690.00	4691.00	4692.58	4698.82	594	27.91	105	525	88.38
SGBMR29XII	GB	29-Jul-2021	4698.81	4701.00	4724.00	4699.00	4724.00	4721.06	4709.11	331	15.59	64	320	96.68
SGBN28VIII	GB	29-Jul-2021	4715.97	4750.00	4989.00	4706.00	4712.25	4715.59	4741.90	171	8.11	37	127	74.27
SGBNOV23	GB	29-Jul-2021	4745.18	4875.00	4875.00	4755.00	4756.25	4756.25	4757.40	203	9.66	4	203	100.00
SGBNOV24	GB	29-Jul-2021	4740.00	4730.00	4755.00	4730.00	4755.00	4755.00	4742.12	41	1.94	6	41	100.00
SGBNOV25	GB	29-Jul-2021	4661.38	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	20	0.94	2	20	100.00
SGBNOV258	GB	29-Jul-2021	4700.00	4675.00	4675.00	4675.00	4675.00	4675.00	4675.00	1	0.05	1	1	100.00
SGBOC28VII	GB	29-Jul-2021	4759.50	4749.90	4749.90	4739.85	4740.00	4739.87	4740.22	61	2.89	10	61	100.00
SGBOCT25	GB	29-Jul-2021	4750.00	4760.00	4760.00	4725.00	4725.00	4725.00	4729.12	17	0.80	4	17	100.00
SGBOCT25IV	GB	29-Jul-2021	4755.00	4765.00	4765.00	4700.00	4738.00	4719.00	4753.50	8	0.38	5	8	100.00
SGBOCT26	GB	29-Jul-2021	4770.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	2	0.10	1	2	100.00
SGBOCT27VI	GB	29-Jul-2021	4670.00	4663.10	4663.10	4663.01	4663.01	4663.01	4663.05	7	0.33	2	7	100.00
SGBSEP24	GB	29-Jul-2021	4715.10	4775.00	4775.00	4770.00	4770.00	4772.50	4773.33	3	0.14	3	3	100.00
SGBSEP27	GB	29-Jul-2021	4666.00	4666.00	4724.00	4666.00	4724.00	4716.74	4695.09	32	1.50	8	29	90.63
SGBSEP28VI	GB	29-Jul-2021	4725.00	4730.00	4770.00	4730.00	4745.00	4745.00	4743.68	95	4.51	31	85	89.47
SGIL	EQ	29-Jul-2021	174.30	192.00	198.80	152.40	187.00	187.25	191.07	299214	571.70	6184	145861	48.75
SGL	EQ	29-Jul-2021	14.60	14.90	14.90	14.25	14.55	14.35	14.66	55829	8.18	143	48569	87.00
SHAKTIPUMP	EQ	29-Jul-2021	760.40	766.00	774.95	758.10	760.05	760.15	763.22	51147	390.36	2939	35700	69.80
SHALBY	EQ	29-Jul-2021	193.95	193.90	194.95	191.60	192.50	192.05	193.16	137665	265.91	3019	61658	44.79
SHALPAINTS	EQ	29-Jul-2021	107.00	106.65	111.80	106.65	110.20	110.30	109.54	448025	490.77	3220	210345	46.95
SHANKARA	EQ	29-Jul-2021	594.15	595.00	668.95	595.00	637.80	637.45	644.42	1257183	8101.50	52951	243539	19.37
SHANTIGEAR	EQ	29-Jul-2021	172.10	173.30	175.70	165.55	173.05	172.55	169.90	470863	799.98	11473	178215	37.85
SHARDACROP	EQ	29-Jul-2021	341.50	341.00	359.00	341.00	347.00	348.55	351.45	463311	1628.32	19048	218188	47.09
SHARDAMOTR	BE	29-Jul-2021	629.75	638.15	638.15	611.00	630.00	632.45	630.21	10550	66.49	354	-	-
SHAREINDIA	EQ	29-Jul-2021	561.15	561.00	561.10	513.65	537.90	549.15	538.89	251633	1356.02	10421	116276	46.21
SHARIABEES	EQ	29-Jul-2021	405.30	416.30	416.30	405.00	407.22	407.14	407.15	231	0.94	29	221	95.67
SHEMAROO	EQ	29-Jul-2021	135.75	130.50	133.85	129.00	130.00	130.25	130.82	251820	329.42	3767	140755	55.90
SHIL	BE	29-Jul-2021	360.00	364.95	375.00	357.00	360.00	360.95	361.09	45165	163.09	621	-	-
SHILPAMED	EQ	29-Jul-2021	630.65	631.65	636.95	622.00	626.00	627.05	626.67	306931	1923.45	8217	79961	26.05
SHIVAMAUTO	EQ	29-Jul-2021	24.90	25.90	26.10	24.50	26.10	26.10	25.96	72510	18.83	297	54950	75.78
SHIVAMILLS	EQ	29-Jul-2021	103.75	107.90	108.90	101.55	108.90	108.90	108.20	41133	44.51	357	30044	73.04
SHIVATEX	EQ	29-Jul-2021	234.75	246.00	275.00	244.50	250.00	248.50	263.00	832710	2189.99	32920	161830	19.43
SHK	EQ	29-Jul-2021	164.85	165.00	169.80	163.00	164.55	163.90	165.81	163225	270.64	3392	89084	54.58
SHOPERSTOP	EQ	29-Jul-2021	242.20	242.30	290.60	242.20	263.50	266.90	272.96	4175618	11397.84	65273	608831	14.58
SHRADHA	EQ	29-Jul-2021	54.20	53.75	56.40	52.00	52.00	52.85	54.34	2021	1.10	96	347	17.17
SHREDIGCEM	EQ	29-Jul-2021	90.95	91.60	97.80	91.60	95.00	95.00	94.83	3172046	3008.18	23454	716797	22.60
SHREECEM	EQ	29-Jul-2021	27491.45	27680.00	27877.45	27500.00	27672.35	27638.95	27629.72	26531	7330.44	10763	11858	44.69
SHREEPUSHK	EQ	29-Jul-2021	169.80	173.80	173.80	170.55	172.00	172.05	172.15	65961	113.55	3414	22443	34.02
SHREERAMA	EQ	29-Jul-2021	15.05	15.20	15.50	14.60	15.05	15.10	15.06	109118	16.43	535	76093	69.73
SHRENIK	EQ	29-Jul-2021	1.75	1.70	1.70	1.70	1.70	1.70	1.70	1135920	19.31	1340	1135920	100.00
SHREYANIND	EQ	29-Jul-2021	141.15	141.90	143.55	134.20	141.40	137.45	138.55	201816	279.63	7424	82743	41.00
SHREYAS	EQ	29-Jul-2021	217.15	219.50	220.10	209.90	214.10	214.65	215.32	60012	129.22	1431	34223	57.03
SHRIPISTON	BE	29-Jul-2021	1010.25	960.20	1060.75	960.20	1060.75	1060.75	1054.64	5758	60.73	140	-	-
SHRIRAMCIT	EQ	29-Jul-2021	1706.90	1712.00	1838.25	1712.00	1810.20	1814.10	1790.14	71076	1272.36	10480	27770	39.07
SHRIRAMEPC	EQ	29-Jul-2021	5.10	5.25	5.25	4.90	5.05	5.00	5.05	1188968	60.03	782	830385	69.84
SHUBHLAXMI	SM	29-Jul-2021	13.30	12.70	12.70	12.70	12.70	12.70	12.70	1000	0.13	1	1000	100.00
SHYAMCENT	EQ	29-Jul-2021	15.95	15.20	15.20	15.20	15.20	15.20	15.20	25074	3.81	225	25074	100.00
SHYAMMETL	EQ	29-Jul-2021	419.10	420.75	446.20	416.25	436.00	436.60	435.69	2619010	11410.74	48089	932213	35.59
SICAL	EQ	29-Jul-2021	13.90	13.95	14.35	13.55	14.10	14.05	13.82	338425	46.79	878	160454	47.41
SIEMENS	EQ	29-Jul-2021	1942.15	1952.90	1968.45	1938.65	1947.80	1953.65	1955.33	405647	7931.74	20707	269204	66.36
SIGIND	EQ	29-Jul-2021	61.15	58.25	59.90	58.10	58.10	58.10	58.23	97460	56.75	265	61686	63.29
SIGMA	SM	29-Jul-2021	210.20	220.70	220.70	220.70	220.70	220.70	220.70	6000	13.24	2	6000	100.00
SIL	BE	29-Jul-2021	17.45	17.10	18.00	17.05	17.40	17.85	17.58	51317	9.02	114	-	-
SILGO	EQ	29-Jul-2021	39.30	40.85	40.85	38.50	39.85	39.70	39.51	15152	5.99	167	8348	55.10
SILINV	BE	29-Jul-2021	316.50	310.00	324.95	307.00	322.00	322.00	319.32	2985	9.53	58	-	-
SILLYMONKS	EQ	29-Jul-2021	22.25	22.15	22.15	21.50	21.50	21.50	21.83	266	0.06	15	257	96.62
SILVERTUC	SM	29-Jul-2021	109.00	115.00	115.00	115.00	115.00	115.00	115.00	2000	2.30	2	2000	100.00
SIMBHALS	BE	29-Jul-2021	36.00	36.00	37.50	34.60	36.50	36.20	35.97	53371	19.20	240	-	-
SIMPLEXINF	EQ	29-Jul-2021	46.35	47.35	47.50	45.30	45.70	45.95	46.35	113267	52.50	1351	69148	61.05
SINTERCOM	EQ	29-Jul-2021	85.95	88.00	90.00	82.30	88.00	88.20	87.80	140573	123.43	2983	85271	60.66
SINTEX	EQ	29-Jul-2021	4.50	4.55	4.55	4.40	4.50	4.45	4.46	1597371	71.20	1448	1080844	67.66
SIRCA	EQ	29-Jul-2021	335.05	337.95	348.00	336.80	343.45	341.40	341.89	26074	89.14	727	19098	73.25
SIS	EQ	29-Jul-2021	498.70	491.00	493.00	480.00	482.50	481.35	484.97	420059	2037.18	14713	218680	52.06
SITINET	EQ	29-Jul-2021	1.70	1.65	1.70	1.65	1.65	1.65	1.65	2686887	44.33	758	2457843	91.48
SIYSIL	EQ	29-Jul-2021	418.35	418.35	428.00	413.00	414.50	414.65	419.99	95289	400.21	6820	44020	46.20
SJVN	EQ	29-Jul-2021	27.35	27.35	27.65	27.30	27.40	27.40	27.48	884268	242.95	2891	383610	43.38
SKFINDIA	EQ	29-Jul-2021	2849.80	2900.00	2900.00	2851.00	2870.65	2867.90	2876.16	21730	624.99	4731	11163	51.37
SKIL	EQ	29-Jul-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	15256	0.63	29	15256	100.00
SKIPPER	EQ	29-Jul-2021	88.30	88.80	91.80	88.80	90.70	90.75	90.42	541805	489.91	5918	155620	28.72
SKMEGGPROD	EQ	29-Jul-2021	86.75	87.35	88.25	85.40	85.40	85.70	86.93	128318	111.55	2528	63979	49.86
SKSTEXTILE	SM	29-Jul-2021	22.00	22.00	22.00	22.00	22.00	22.00	22.00	1000	0.22	1	1000	100.00
SMARTLINK	EQ	29-Jul-2021	114.15	116.90	128.00	116.00	124.75	123.70	123.65	187618	232.00	5947	69701	37.15
SMCGLOBAL	EQ	29-Jul-2021	92.00	93.50	94.60	91.20	91.95	92.05	92.99	382569	355.77	2951	219683	57.42
SMLISUZU	EQ	29-Jul-2021	568.10	568.15	584.00	568.15	572.00	572.10	574.77	41005	235.68	2885	10712	26.12
SMSLIFE	EQ	29-Jul-2021	707.60	701.35	722.95	701.30	710.00	708.80	710.78	2776	19.73	465	1498	53.96
SMSPHARMA	EQ	29-Jul-2021	178.40	177.15	180.00	177.15	179.40	178.35	178.45	69613	124.23	1797	38876	55.85
SNOWMAN	EQ	29-Jul-2021	50.30	50.60	51.25	49.80	49.90	49.95	50.25	1463411	735.40	7294	731551	49.99
SOBHA	EQ	29-Jul-2021	578.00	580.00	598.90	580.00	591.00	589.85	591.56	325042	1922.83	12151	124083	38.17
SOLARA	EQ	29-Jul-2021	1655.25	1670.00	1691.20	1602.00	1606.05	1631.50	1658.16	92161	1528.18	9869	57324	62.20
SOLARINDS	EQ	29-Jul-2021	1633.55	1641.75	1657.00	1611.90	1630.50	1627.35	1631.52	11495	187.54	2499	6680	58.11
SOLEX	SM	29-Jul-2021	50.55	52.00	52.00	50.55	50.55	50.55	51.52	6000	3.09	3	6000	100.00
SOMANYCERA	BE	29-Jul-2021	709.25	714.90	714.90	685.00	714.85	710.25	704.27	41667	293.45	3047	-	-
SOMATEX	EQ	29-Jul-2021	8.30	8.00	8.50	8.00	8.25	8.35	8.27	91446	7.56	214	64031	70.02
SOMICONVEY	EQ	29-Jul-2021	57.55	59.30	59.30	57.05	57.90	57.40	57.89	10220	5.92	269	5159	50.48
SONACOMS	EQ	29-Jul-2021	418.75	420.75	438.95	416.10	435.25	435.40	431.88	2548002	11004.23	53220	1349096	52.95
SONAMCLOCK	SM	29-Jul-2021	59.00	61.95	61.95	58.50	60.90	60.90	60.45	9000	5.44	3	0	0.00
SONATSOFTW	EQ	29-Jul-2021	757.10	763.10	777.40	762.00	771.00	769.70	772.12	278999	2154.20	20607	205256	73.57
SORILINFRA	EQ	29-Jul-2021	134.65	136.75	136.75	132.25	133.80	132.70	134.06	14875	19.94	406	7358	49.47
SOTL	EQ	29-Jul-2021	1486.95	1497.25	1508.40	1474.35	1483.50	1476.90	1492.29	16693	249.11	2069	10799	64.69
SOUTHBANK	EQ	29-Jul-2021	10.85	10.90	11.10	10.65	10.80	10.70	10.82	15624158	1691.21	42558	6091589	38.99
SOUTHWEST	EQ	29-Jul-2021	67.90	67.00	68.40	65.25	66.45	66.20	66.88	126600	84.67	1359	84753	66.95
SPAL	EQ	29-Jul-2021	326.30	328.70	353.25	325.05	337.00	337.40	340.77	282290	961.95	11313	152228	53.93
SPANDANA	EQ	29-Jul-2021	644.55	652.30	679.00	650.25	657.00	656.65	665.24	63333	421.31	4298	22066	34.84
SPARC	EQ	29-Jul-2021	239.85	239.90	249.80	239.85	245.00	245.45	245.09	1271087	3115.35	15463	306942	24.15
SPECIALITY	EQ	29-Jul-2021	73.95	74.50	75.65	73.50	73.95	73.70	74.54	178821	133.29	2411	106628	59.63
SPENCERS	EQ	29-Jul-2021	100.85	101.35	110.35	100.70	109.20	108.30	106.20	4968020	5275.99	39437	1550506	31.21
SPENTEX	BZ	29-Jul-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1220	0.02	9	-	-
SPIC	EQ	29-Jul-2021	61.35	61.80	63.40	61.05	61.35	61.40	62.06	595803	369.74	3765	342317	57.45
SPICEJET	EQ	29-Jul-2021	75.20	75.25	75.95	73.45	74.15	74.20	74.50	2226049	1658.33	13731	1070320	48.08
SPLIL	EQ	29-Jul-2021	52.35	53.40	54.50	51.75	53.00	53.10	53.37	106651	56.91	1763	57613	54.02
SPMLINFRA	EQ	29-Jul-2021	12.10	12.70	12.70	12.10	12.70	12.70	12.64	136681	17.27	292	86585	63.35
SPTL	EQ	29-Jul-2021	5.70	5.60	5.70	5.50	5.55	5.50	5.57	1865109	103.86	1323	929760	49.85
SREEL	EQ	29-Jul-2021	173.40	174.30	175.75	164.75	168.40	167.80	168.07	192631	323.75	7036	102612	53.27
SREIBNPNCD	NL	29-Jul-2021	310.00	372.00	372.00	350.00	350.00	350.00	351.83	180	0.63	7	180	100.00
SREIBNPNCD	NO	29-Jul-2021	305.95	305.95	305.95	305.95	305.95	305.95	305.95	90	0.28	2	90	100.00
SREIBNPNCD	NP	29-Jul-2021	290.00	275.00	275.00	275.00	275.00	275.00	275.00	50	0.14	10	50	100.00
SREIBNPNCD	NX	29-Jul-2021	350.00	330.00	330.00	330.00	330.00	330.00	330.00	5	0.02	1	5	100.00
SREIBNPNCD	Y1	29-Jul-2021	320.00	330.00	330.00	320.00	320.00	320.00	326.25	40	0.13	2	40	100.00
SREIBNPNCD	Y2	29-Jul-2021	360.00	360.00	360.00	360.00	360.00	360.00	360.00	602	2.17	7	602	100.00
SREIBNPNCD	Y3	29-Jul-2021	400.00	412.00	412.00	412.00	412.00	412.00	412.00	39	0.16	4	39	100.00
SREIBNPNCD	Y7	29-Jul-2021	444.00	355.20	355.20	355.20	355.20	355.20	355.20	100	0.36	4	100	100.00
SREINFRA	BE	29-Jul-2021	11.15	11.00	11.20	10.60	11.15	11.05	11.03	399967	44.10	888	-	-
SRF	EQ	29-Jul-2021	7728.00	7800.00	8110.00	7665.00	7934.00	7931.65	7907.90	424080	33535.82	58527	52432	12.36
SRHHYPOLTD	EQ	29-Jul-2021	330.30	331.20	340.90	328.55	337.80	335.30	336.85	18934	63.78	1009	11213	59.22
SRIPIPES	EQ	29-Jul-2021	224.95	226.90	235.80	225.15	233.00	232.80	232.65	392397	912.90	9378	138733	35.36
SRIRAM	SM	29-Jul-2021	13.55	14.00	14.00	14.00	14.00	14.00	14.00	6000	0.84	1	6000	100.00
SRPL	BE	29-Jul-2021	39.85	39.90	40.00	37.90	37.90	37.90	38.44	1648	0.63	23	-	-
SRTRANSFIN	EQ	29-Jul-2021	1372.95	1364.00	1383.50	1354.00	1376.00	1371.00	1367.80	777687	10637.22	25006	296422	38.12
SRTRANSFIN	YH	29-Jul-2021	1029.00	1025.00	1025.00	1022.00	1022.00	1022.00	1024.02	95	0.97	5	95	100.00
SRTRANSFIN	YI	29-Jul-2021	1075.00	1066.10	1066.10	1066.10	1066.10	1066.10	1066.10	54	0.58	7	54	100.00
SRTRANSFIN	YK	29-Jul-2021	1030.10	1026.10	1030.10	1026.10	1030.00	1027.33	1028.49	687	7.07	15	676	98.40
SRTRANSFIN	YL	29-Jul-2021	1071.62	1071.60	1071.60	1071.60	1071.60	1071.60	1071.60	100	1.07	1	100	100.00
SRTRANSFIN	YN	29-Jul-2021	1343.00	1349.00	1349.00	1349.00	1349.00	1349.00	1349.00	100	1.35	2	100	100.00
SRTRANSFIN	YO	29-Jul-2021	1040.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	6	0.06	2	6	100.00
SRTRANSFIN	YP	29-Jul-2021	1076.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	7	0.07	1	7	100.00
SRTRANSFIN	YQ	29-Jul-2021	1072.05	1072.30	1072.30	1065.05	1068.00	1068.19	1068.65	1000	10.69	13	900	90.00
SRTRANSFIN	YU	29-Jul-2021	1321.50	1321.51	1321.51	1321.51	1321.51	1321.51	1321.51	41	0.54	1	41	100.00
SRTRANSFIN	YX	29-Jul-2021	1049.41	1040.62	1048.00	1040.00	1044.01	1044.18	1041.92	970	10.11	24	900	92.78
SRTRANSFIN	YZ	29-Jul-2021	1152.57	1120.20	1120.20	1120.20	1120.20	1120.20	1120.20	50	0.56	1	50	100.00
SRTRANSFIN	Z1	29-Jul-2021	1255.13	1251.01	1252.30	1251.01	1251.70	1251.70	1251.97	57	0.71	5	57	100.00
SRTRANSFIN	Z4	29-Jul-2021	1020.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	300	3.08	2	300	100.00
SRTRANSFIN	Z5	29-Jul-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1	0.01	1	1	100.00
SRTRANSFIN	Z6	29-Jul-2021	1073.24	1072.01	1085.00	1072.01	1085.00	1085.00	1072.63	105	1.13	2	100	95.24
SRTRANSFIN	Z7	29-Jul-2021	1106.80	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	125	1.38	3	125	100.00
SRTRANSFIN	ZD	29-Jul-2021	1008.75	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	55	0.59	1	55	100.00
SRTRANSFIN	ZI	29-Jul-2021	1025.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	20	0.21	1	20	100.00
SSWL	EQ	29-Jul-2021	1311.70	1325.00	1375.20	1280.50	1372.80	1361.10	1345.65	70130	943.71	5497	38041	54.24
STAR	EQ	29-Jul-2021	739.55	743.95	779.90	731.55	772.00	774.00	757.97	553767	4197.41	16583	189677	34.25
STARCEMENT	EQ	29-Jul-2021	108.80	109.00	113.00	109.00	112.75	112.45	111.62	446715	498.63	7012	170760	38.23
STARPAPER	EQ	29-Jul-2021	163.10	165.50	178.70	165.15	169.50	169.15	172.69	1471299	2540.79	25600	428980	29.16
STCINDIA	EQ	29-Jul-2021	112.70	113.30	125.00	111.70	121.30	121.05	121.20	665767	806.94	13711	273563	41.09
STEELCITY	EQ	29-Jul-2021	75.55	73.80	77.20	68.00	72.00	72.55	74.65	115326	86.10	1635	74776	64.84
STEELXIND	EQ	29-Jul-2021	73.05	74.00	74.85	72.00	72.10	72.15	72.75	651355	473.87	2065	501696	77.02
STEL	EQ	29-Jul-2021	111.70	114.90	114.90	111.35	112.40	112.10	112.75	19655	22.16	681	13559	68.98
STERTOOLS	EQ	29-Jul-2021	243.45	246.00	248.00	234.00	241.95	240.40	241.22	418411	1009.29	12949	175491	41.94
STLTECH	EQ	29-Jul-2021	299.00	299.50	303.00	290.15	293.50	292.10	296.43	541369	1604.79	12128	204533	37.78
STOVEKRAFT	EQ	29-Jul-2021	757.05	763.40	777.65	745.00	770.50	769.95	759.63	317292	2410.26	12144	126477	39.86
SUBCAPCITY	BE	29-Jul-2021	24.00	24.00	24.00	23.25	23.25	23.25	23.99	512	0.12	7	-	-
SUBEXLTD	EQ	29-Jul-2021	60.20	60.80	64.80	60.50	63.65	63.40	62.81	10083426	6333.43	37385	3189746	31.63
SUBROS	EQ	29-Jul-2021	326.85	328.50	335.00	320.15	325.90	325.10	329.01	69033	227.12	3154	22994	33.31
SUDARSCHEM	EQ	29-Jul-2021	747.25	748.00	752.25	743.00	743.05	744.85	748.63	79550	595.53	3853	49826	62.63
SUMEETINDS	BE	29-Jul-2021	8.60	8.20	9.00	8.20	9.00	9.00	8.45	523317	44.22	529	-	-
SUMICHEM	EQ	29-Jul-2021	428.75	432.55	434.65	423.00	424.75	425.25	428.91	206003	883.57	6209	96827	47.00
SUMIT	BE	29-Jul-2021	18.00	18.30	18.30	17.10	17.50	17.40	17.45	58694	10.24	273	-	-
SUMMITSEC	EQ	29-Jul-2021	640.45	648.05	672.05	646.45	660.00	660.70	662.16	10216	67.65	1031	6421	62.85
SUNCLAYLTD	EQ	29-Jul-2021	3726.40	3764.00	3800.90	3662.60	3717.00	3702.40	3745.00	8900	333.30	2681	3603	40.48
SUNDARAM	BE	29-Jul-2021	2.15	2.10	2.25	2.10	2.25	2.20	2.18	189459	4.13	244	-	-
SUNDARMFIN	EQ	29-Jul-2021	2620.25	2640.00	2640.00	2614.75	2633.45	2622.90	2628.73	7440	195.58	2065	4728	63.55
SUNDARMHLD	EQ	29-Jul-2021	79.15	79.90	82.00	78.85	80.00	79.95	80.49	489988	394.41	3912	315761	64.44
SUNDRMBRAK	EQ	29-Jul-2021	436.85	445.00	445.00	437.20	438.25	438.90	440.27	3378	14.87	346	1373	40.65
SUNDRMFAST	EQ	29-Jul-2021	733.50	740.00	753.05	733.55	751.00	750.40	745.11	141959	1057.74	4444	120414	84.82
SUNFLAG	EQ	29-Jul-2021	88.70	89.20	96.65	89.20	93.30	93.20	93.73	8799796	8248.17	49237	2328289	26.46
SUNPHARMA	EQ	29-Jul-2021	687.80	687.80	705.95	680.70	701.50	703.00	697.72	4397443	30682.05	84647	1444312	32.84
SUNTECK	EQ	29-Jul-2021	378.00	378.00	398.95	375.70	394.00	394.70	388.67	2271045	8826.90	50172	475589	20.94
SUNTV	EQ	29-Jul-2021	537.65	537.00	553.40	534.10	545.05	545.15	544.60	3362554	18312.37	29720	1749552	52.03
SUPERHOUSE	EQ	29-Jul-2021	164.95	166.50	168.50	161.55	164.30	164.20	165.28	49567	81.92	3878	12915	26.06
SUPERSPIN	BE	29-Jul-2021	12.95	13.15	13.50	12.50	13.20	13.00	13.11	64405	8.45	228	-	-
SUPPETRO	BE	29-Jul-2021	721.05	738.00	738.00	713.00	717.10	715.90	717.93	16598	119.16	638	-	-
SUPRAJIT	EQ	29-Jul-2021	322.90	325.00	358.00	324.90	341.50	340.05	343.73	3368970	11580.24	71479	600340	17.82
SUPREMEENG	EQ	29-Jul-2021	34.00	32.80	35.70	32.60	35.70	35.50	34.78	18588	6.46	149	13572	73.01
SUPREMEIND	EQ	29-Jul-2021	2084.30	2084.30	2090.00	2046.25	2080.00	2079.15	2075.18	53087	1101.65	7507	39972	75.30
SURANASOL	EQ	29-Jul-2021	12.70	12.70	12.75	12.20	12.30	12.30	12.45	97225	12.10	485	55729	57.32
SURANAT&P	EQ	29-Jul-2021	6.40	6.30	6.35	6.20	6.25	6.25	6.24	112561	7.03	421	75175	66.79
SURANI	SM	29-Jul-2021	25.00	26.25	26.25	25.20	25.20	25.20	25.73	4000	1.03	2	2000	50.00
SURYALAXMI	BE	29-Jul-2021	73.20	73.20	76.00	71.25	73.00	73.40	74.11	37852	28.05	234	-	-
SURYAROSNI	EQ	29-Jul-2021	512.95	519.50	527.95	515.00	523.00	522.55	522.75	100304	524.34	4006	48876	48.73
SURYODAY	EQ	29-Jul-2021	205.40	205.40	206.70	204.00	204.45	204.15	204.58	62213	127.28	2355	38901	62.53
SUTLEJTEX	EQ	29-Jul-2021	77.55	78.05	80.70	76.60	77.65	77.85	78.77	1281591	1009.52	9824	422585	32.97
SUULD	EQ	29-Jul-2021	516.80	527.00	528.00	491.00	499.50	498.30	503.40	58735	295.67	1791	44381	75.56
SUVEN	EQ	29-Jul-2021	83.70	83.70	85.15	83.65	84.25	84.30	84.26	234944	197.97	3529	123094	52.39
SUVENPHAR	EQ	29-Jul-2021	495.65	501.70	505.80	495.00	501.10	504.05	502.89	213589	1074.13	9901	122163	57.20
SUVIDHAA	EQ	29-Jul-2021	23.60	24.00	24.10	23.00	23.00	23.10	23.41	51099	11.96	365	38155	74.67
SUZLON	EQ	29-Jul-2021	6.65	6.50	6.55	6.35	6.35	6.35	6.37	57005949	3633.65	22776	26034727	45.67
SVPGLOB	EQ	29-Jul-2021	109.55	109.85	111.50	106.65	107.50	108.90	108.71	171557	186.51	1526	89772	52.33
SWANENERGY	EQ	29-Jul-2021	146.55	147.80	175.85	147.80	175.85	175.40	168.63	7041747	11874.52	58273	918121	13.04
SWARAJENG	EQ	29-Jul-2021	1835.80	1835.00	1864.30	1821.00	1829.80	1830.25	1843.75	27017	498.13	3888	18276	67.65
SWELECTES	EQ	29-Jul-2021	253.95	257.40	259.85	253.30	255.00	254.80	255.97	14732	37.71	772	7110	48.26
SWSOLAR	EQ	29-Jul-2021	281.75	283.50	297.30	280.50	292.15	293.15	291.47	2488810	7254.03	30529	872708	35.07
SYMPHONY	EQ	29-Jul-2021	951.75	955.90	965.95	938.00	941.00	940.70	946.28	174783	1653.93	12123	63461	36.31
SYNGENE	EQ	29-Jul-2021	628.45	634.10	642.50	621.00	623.00	625.70	635.03	398823	2532.66	17673	196566	49.29
TAINWALCHM	BE	29-Jul-2021	107.05	111.00	112.40	102.80	108.70	110.80	109.99	28541	31.39	335	-	-
TAJGVK	EQ	29-Jul-2021	129.40	130.05	131.55	129.60	130.00	130.35	130.47	66785	87.14	1389	35110	52.57
TAKE	EQ	29-Jul-2021	59.40	59.65	61.40	59.65	60.35	60.20	60.54	886152	536.44	6030	385738	43.53
TALBROAUTO	EQ	29-Jul-2021	318.50	321.00	324.00	314.25	316.60	317.50	319.10	28255	90.16	2028	15217	53.86
TANLA	BE	29-Jul-2021	916.40	916.40	935.00	914.10	932.00	927.65	928.60	67560	627.36	5175	-	-
TANTIACONS	BZ	29-Jul-2021	8.20	8.40	8.40	7.80	8.20	7.95	7.96	10296	0.82	62	-	-
TARAPUR	EQ	29-Jul-2021	5.00	5.25	5.25	5.00	5.25	5.20	5.14	62954	3.24	114	46032	73.12
TARC	BE	29-Jul-2021	42.40	43.00	43.20	41.35	41.45	41.50	41.74	419798	175.23	856	-	-
TARMAT	EQ	29-Jul-2021	90.05	89.80	90.75	86.45	86.80	87.35	88.20	208636	184.02	2129	163666	78.45
TASTYBITE	EQ	29-Jul-2021	18316.00	18399.00	18485.00	18133.05	18335.00	18330.00	18347.73	1167	214.12	730	423	36.25
TATACAPHSG	N2	29-Jul-2021	1052.00	1052.00	1054.00	1049.50	1049.50	1049.50	1051.83	30	0.32	3	10	33.33
TATACAPHSG	N4	29-Jul-2021	1080.00	1055.00	1055.00	1038.00	1040.00	1040.05	1041.81	1971	20.53	36	1961	99.49
TATACAPHSG	NA	29-Jul-2021	1092.01	1085.00	1099.00	1085.00	1086.00	1086.00	1089.64	152	1.66	4	150	98.68
TATACHEM	EQ	29-Jul-2021	738.75	738.00	754.50	737.70	752.00	751.70	748.37	1614348	12081.34	33620	333797	20.68
TATACOFFEE	EQ	29-Jul-2021	215.10	211.70	219.75	206.15	211.30	211.50	213.14	14463055	30826.17	121095	1792430	12.39
TATACOMM	EQ	29-Jul-2021	1425.40	1433.00	1467.60	1410.40	1426.95	1426.60	1430.79	734063	10502.92	42579	317714	43.28
TATACONSUM	EQ	29-Jul-2021	754.90	755.00	759.90	748.50	751.90	751.20	752.18	1742057	13103.47	38029	920057	52.81
TATAELXSI	EQ	29-Jul-2021	4177.00	4216.00	4288.30	4190.55	4280.00	4276.95	4256.05	149624	6368.08	17125	90849	60.72
TATAINVEST	EQ	29-Jul-2021	1134.00	1139.00	1161.00	1135.15	1153.00	1151.30	1151.89	26448	304.65	3101	11454	43.31
TATAMETALI	EQ	29-Jul-2021	1282.35	1298.00	1352.00	1279.00	1339.90	1334.75	1324.63	953561	12631.13	40139	237890	24.95
TATAMOTORS	EQ	29-Jul-2021	284.45	287.55	295.40	287.55	293.80	292.90	292.69	57733359	168980.73	338308	26369550	45.67
TATAMTRDVR	EQ	29-Jul-2021	134.00	135.00	139.00	134.55	138.50	137.85	137.03	1543477	2115.01	14478	685042	44.38
TATAPOWER	EQ	29-Jul-2021	120.35	120.75	124.00	120.70	123.00	122.75	122.19	16366211	19998.29	58547	3458506	21.13
TATASTEEL	EQ	29-Jul-2021	1365.00	1375.00	1481.80	1368.00	1458.00	1458.60	1434.83	30061041	431325.89	486413	5853876	19.47
TATASTLBSL	EQ	29-Jul-2021	91.40	91.80	98.25	91.40	96.90	96.85	95.95	40402352	38766.98	138008	14138250	34.99
TATASTLLP	BE	29-Jul-2021	1109.65	1128.00	1165.10	1109.00	1159.00	1160.80	1156.70	134046	1550.52	2815	-	-
TATVA	EQ	29-Jul-2021	1083.00	2111.85	2534.20	2111.85	2303.30	2312.20	2304.49	7860870	181152.67	550733	2190591	27.87
TBZ	EQ	29-Jul-2021	88.25	88.65	89.40	85.60	85.70	86.10	87.88	470435	413.43	6868	201800	42.90
TCFSL	NB	29-Jul-2021	1077.65	1077.65	1078.00	1077.65	1078.00	1077.98	1077.68	400	4.31	6	400	100.00
TCFSL	ND	29-Jul-2021	1121.60	1121.00	1123.61	1118.00	1120.00	1120.00	1120.29	502	5.62	15	402	80.08
TCFSL	NF	29-Jul-2021	1199.85	1193.02	1193.02	1193.02	1193.02	1193.02	1193.02	25	0.30	1	25	100.00
TCFSL	NH	29-Jul-2021	1085.05	1090.50	1090.50	1090.50	1090.50	1090.50	1090.50	15	0.16	1	15	100.00
TCFSL	NJ	29-Jul-2021	1121.50	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	12	0.13	1	12	100.00
TCFSL	NL	29-Jul-2021	1153.80	1154.01	1165.00	1154.01	1165.00	1165.00	1164.94	171	1.99	18	171	100.00
TCI	EQ	29-Jul-2021	414.95	415.10	418.40	410.35	417.00	416.30	415.03	22293	92.52	1316	15745	70.63
TCIDEVELOP	EQ	29-Jul-2021	345.65	335.10	360.00	335.10	350.80	350.70	345.39	3719	12.84	321	2862	76.96
TCIEXP	EQ	29-Jul-2021	1622.25	1639.00	1640.05	1538.65	1566.00	1548.15	1570.84	117645	1848.02	16145	41412	35.20
TCNSBRANDS	EQ	29-Jul-2021	582.10	593.95	593.95	578.00	589.25	587.70	585.26	26196	153.32	1785	16934	64.64
TCPLPACK	EQ	29-Jul-2021	568.30	573.85	579.00	560.10	562.70	561.60	568.79	12296	69.94	1423	7484	60.87
TCS	EQ	29-Jul-2021	3197.80	3200.25	3225.45	3190.30	3194.00	3195.80	3207.56	1731997	55554.85	123060	1099206	63.46
TDPOWERSYS	EQ	29-Jul-2021	196.80	197.00	200.00	193.10	197.55	196.20	197.92	25652	50.77	1008	10174	39.66
TEAMLEASE	EQ	29-Jul-2021	3771.95	3800.00	3980.00	3794.10	3934.35	3929.25	3898.60	36533	1424.28	5887	15954	43.67
TECHIN	EQ	29-Jul-2021	5.20	5.30	5.45	5.05	5.45	5.45	5.30	47798	2.54	143	32685	68.38
TECHM	EQ	29-Jul-2021	1119.55	1128.70	1141.35	1115.10	1127.90	1127.80	1129.97	3821405	43180.90	102399	1820397	47.64
TECHNOE	EQ	29-Jul-2021	299.85	300.30	315.00	299.85	302.05	307.50	307.74	153705	473.02	5229	96256	62.62
TEJASNET	BE	29-Jul-2021	232.75	244.35	244.35	244.35	244.35	244.35	244.35	36647	89.55	391	-	-
TEMBO	EQ	29-Jul-2021	209.70	203.00	210.00	203.00	209.00	208.75	206.07	37074	76.40	351	14046	37.89
TERASOFT	BE	29-Jul-2021	68.65	70.00	70.00	65.25	66.40	65.90	65.82	53753	35.38	891	-	-
TEXINFRA	EQ	29-Jul-2021	63.80	64.00	64.00	62.55	63.40	63.45	63.18	17185	10.86	616	10345	60.20
TEXMOPIPES	EQ	29-Jul-2021	53.70	52.25	55.40	52.25	54.50	54.40	54.51	127036	69.24	1333	78919	62.12
TEXRAIL	EQ	29-Jul-2021	36.20	36.35	36.85	36.15	36.15	36.35	36.54	808917	295.55	2560	408769	50.53
TFCILTD	EQ	29-Jul-2021	73.90	73.80	75.10	73.00	73.40	73.40	73.91	219846	162.49	2565	113396	51.58
TFL	EQ	29-Jul-2021	5.60	5.80	5.80	5.40	5.40	5.40	5.61	1942	0.11	13	1446	74.46
TGBHOTELS	EQ	29-Jul-2021	8.20	8.10	8.35	7.90	8.00	8.00	8.05	43449	3.50	117	30511	70.22
THANGAMAYL	EQ	29-Jul-2021	852.35	861.00	884.30	842.00	881.00	878.40	874.70	38624	337.84	2656	23598	61.10
THEINVEST	EQ	29-Jul-2021	103.85	107.40	111.40	103.00	108.45	108.70	108.93	60908	66.35	1276	26083	42.82
THEJO	SM	29-Jul-2021	2531.00	2500.00	2500.00	2500.00	2500.00	2500.00	2500.00	200	5.00	2	100	50.00
THEMISMED	EQ	29-Jul-2021	921.15	930.00	939.00	915.30	930.10	932.35	930.57	5326	49.56	474	3531	66.30
THERMAX	EQ	29-Jul-2021	1416.80	1423.90	1432.00	1405.55	1431.00	1420.50	1420.59	24007	341.04	3010	15075	62.79
THOMASCOOK	EQ	29-Jul-2021	62.35	62.90	64.40	61.50	61.90	61.85	62.68	411938	258.21	2751	248219	60.26
THOMASCOTT	BE	29-Jul-2021	17.50	18.30	18.35	18.30	18.35	18.35	18.35	5888	1.08	29	-	-
THYROCARE	EQ	29-Jul-2021	1306.85	1307.10	1310.00	1300.00	1310.00	1309.30	1306.26	176706	2308.24	8462	115761	65.51
TI	BE	29-Jul-2021	41.25	41.35	41.95	39.55	41.10	41.05	40.90	119813	49.01	453	-	-
TIDEWATER	BE	29-Jul-2021	3447.65	3400.00	3447.60	3275.30	3275.30	3275.30	3341.15	24482	817.98	4785	-	-
TIIL	EQ	29-Jul-2021	627.50	639.90	669.60	636.75	656.00	659.00	659.57	64132	423.00	4692	33316	51.95
TIINDIA	EQ	29-Jul-2021	1102.15	1117.00	1143.85	1110.00	1135.20	1136.50	1130.37	106748	1206.64	5696	68194	63.88
TIJARIA	BE	29-Jul-2021	7.60	7.90	7.90	7.60	7.65	7.65	7.75	13060	1.01	24	-	-
TIL	EQ	29-Jul-2021	182.75	182.85	190.75	182.75	184.35	187.20	187.41	9566	17.93	351	7353	76.87
TIMESGTY	EQ	29-Jul-2021	52.60	53.35	55.20	50.90	54.00	55.10	53.70	8674	4.66	212	4755	54.82
TIMETECHNO	EQ	29-Jul-2021	80.70	80.20	82.25	79.50	80.05	79.80	80.90	682694	552.32	9205	305861	44.80
TIMKEN	EQ	29-Jul-2021	1598.90	1617.00	1664.00	1552.65	1570.00	1577.60	1628.94	155229	2528.59	14242	20032	12.90
TINPLATE	EQ	29-Jul-2021	254.50	256.30	270.00	255.00	269.50	268.40	265.44	2505852	6651.47	39320	955527	38.13
TIPSINDLTD	BE	29-Jul-2021	1263.00	1326.00	1326.15	1305.10	1326.15	1326.00	1325.24	63611	843.00	1530	-	-
TIRUMALCHM	EQ	29-Jul-2021	193.15	193.80	200.60	190.10	197.00	197.55	196.60	1556484	3060.09	18126	619417	39.80
TIRUPATIFL	BE	29-Jul-2021	66.95	70.25	70.25	70.25	70.25	70.25	70.25	550	0.39	3	-	-
TITAN	EQ	29-Jul-2021	1723.55	1739.00	1756.30	1727.80	1738.00	1739.15	1745.05	1346162	23491.24	60508	604766	44.93
TMRVL	EQ	29-Jul-2021	18.85	18.50	19.70	18.50	19.35	19.45	19.07	45021	8.59	436	29594	65.73
TNPETRO	EQ	29-Jul-2021	136.70	136.55	139.45	134.75	135.00	136.00	137.26	379769	521.28	4311	224370	59.08
TNPL	EQ	29-Jul-2021	151.50	154.90	169.00	151.20	155.65	155.50	159.70	2664092	4254.67	32148	739862	27.77
TNTELE	BE	29-Jul-2021	15.80	16.55	16.55	16.55	16.55	16.55	16.55	44027	7.29	191	-	-
TOKYOPLAST	EQ	29-Jul-2021	107.70	106.50	112.00	106.50	107.60	108.10	109.89	20114	22.10	477	10585	52.63
TORNTPHARM	EQ	29-Jul-2021	3084.70	3100.00	3101.35	3006.20	3032.70	3037.40	3039.61	142879	4342.97	12019	39159	27.41
TORNTPOWER	EQ	29-Jul-2021	454.60	455.95	456.85	450.50	452.10	452.20	453.04	331119	1500.09	13706	152321	46.00
TOTAL	EQ	29-Jul-2021	58.85	59.00	60.80	57.50	58.55	58.35	58.53	42492	24.87	559	29191	68.70
TOUCHWOOD	EQ	29-Jul-2021	103.00	104.50	108.15	103.55	105.00	105.85	105.22	16904	17.79	145	14554	86.10
TPLPLASTEH	EQ	29-Jul-2021	291.80	294.40	308.00	284.85	299.00	300.35	299.57	76732	229.86	4003	25620	33.39
TRANSWIND	SM	29-Jul-2021	5.55	5.55	5.55	5.35	5.35	5.35	5.42	12000	0.65	3	12000	100.00
TREEHOUSE	BE	29-Jul-2021	11.50	10.95	11.90	10.95	11.45	11.40	11.19	29030	3.25	78	-	-
TREJHARA	EQ	29-Jul-2021	65.20	65.20	67.70	63.00	64.90	64.65	64.23	92827	59.62	1913	49536	53.36
TRENT	EQ	29-Jul-2021	926.30	926.50	933.15	910.50	912.00	914.90	922.85	358868	3311.83	12175	74732	20.82
TRF	BE	29-Jul-2021	121.55	116.90	124.00	116.90	122.40	121.55	122.06	6623	8.08	79	-	-
TRIDENT	EQ	29-Jul-2021	18.80	19.70	19.70	19.35	19.70	19.70	19.67	41138982	8094.06	22348	24881153	60.48
TRIGYN	EQ	29-Jul-2021	149.45	151.30	156.90	151.30	156.90	156.90	155.89	129929	202.55	1086	87236	67.14
TRIL	EQ	29-Jul-2021	33.70	34.30	35.10	33.40	34.05	33.90	34.32	470765	161.55	3086	277704	58.99
TRITURBINE	EQ	29-Jul-2021	121.80	121.30	126.15	121.30	121.95	121.85	123.85	185278	229.47	5044	73114	39.46
TRIVENI	EQ	29-Jul-2021	176.70	175.40	192.70	175.40	192.50	191.85	186.66	2160840	4033.33	23326	878755	40.67
TTKHLTCARE	EQ	29-Jul-2021	790.20	805.75	805.75	767.50	781.00	774.35	780.94	17732	138.48	1776	9736	54.91
TTKPRESTIG	EQ	29-Jul-2021	8833.75	8800.00	8990.75	8750.00	8801.00	8788.60	8868.41	6619	587.00	2413	3476	52.52
TTL	EQ	29-Jul-2021	66.30	65.35	68.60	65.35	66.85	66.50	67.01	25837	17.31	868	13221	51.17
TTML	BE	29-Jul-2021	34.45	32.75	36.15	32.75	36.15	36.15	34.02	4268096	1451.83	10712	-	-
TV18BRDCST	EQ	29-Jul-2021	38.05	38.25	39.20	38.10	39.20	38.90	38.55	4969121	1915.62	10101	1943158	39.10
TVSELECT	EQ	29-Jul-2021	180.15	178.70	189.15	178.70	189.15	189.15	187.08	35886	67.14	755	29775	82.97
TVSMOTOR	EQ	29-Jul-2021	575.65	577.55	581.50	558.30	563.50	561.85	568.20	2236686	12708.81	38493	748848	33.48
TVSSRICHAK	EQ	29-Jul-2021	2155.10	2165.90	2229.00	2150.05	2193.00	2193.75	2199.46	7478	164.48	1741	4224	56.49
TVTODAY	EQ	29-Jul-2021	291.65	292.00	296.00	292.00	293.05	292.75	294.38	75314	221.71	1753	54439	72.28
TVVISION	EQ	29-Jul-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	19629	0.39	18	19629	100.00
TWL	EQ	29-Jul-2021	78.80	79.35	82.40	79.00	80.95	81.20	80.78	1264371	1021.36	10236	424884	33.60
UBL	EQ	29-Jul-2021	1443.55	1460.60	1470.00	1409.00	1415.00	1418.35	1426.75	1011279	14428.41	35898	252417	24.96
UCALFUEL	EQ	29-Jul-2021	161.80	162.80	163.10	160.95	162.45	161.85	162.01	24212	39.23	898	12770	52.74
UCL	SM	29-Jul-2021	44.50	42.90	42.90	42.90	42.90	42.90	42.90	4000	1.72	2	4000	100.00
UCOBANK	EQ	29-Jul-2021	13.70	13.80	13.95	13.70	13.80	13.80	13.82	4588910	634.10	4719	1472763	32.09
UFLEX	EQ	29-Jul-2021	545.35	549.50	553.70	536.20	540.00	539.65	545.49	435885	2377.70	13564	170921	39.21
UFO	EQ	29-Jul-2021	99.75	101.30	106.25	99.00	105.60	105.70	103.70	1148943	1191.50	11140	652416	56.78
UGARSUGAR	EQ	29-Jul-2021	33.50	33.60	35.15	33.10	35.15	35.15	34.53	722507	249.50	2027	438758	60.73
UJAAS	EQ	29-Jul-2021	2.75	2.80	2.85	2.75	2.85	2.85	2.82	1216899	34.32	609	898231	73.81
UJJIVAN	EQ	29-Jul-2021	241.25	241.25	243.15	238.00	239.60	239.35	240.17	1398807	3359.54	5856	1175008	84.00
UJJIVANSFB	EQ	29-Jul-2021	29.00	29.10	29.20	28.80	28.90	28.85	28.91	2139480	618.61	5931	1317467	61.58
ULTRACEMCO	EQ	29-Jul-2021	7654.65	7670.00	7718.90	7636.00	7706.00	7700.45	7683.57	227836	17505.95	30176	97293	42.70
UMANGDAIRY	EQ	29-Jul-2021	87.25	87.25	90.90	87.25	88.95	88.45	89.60	164531	147.43	3342	72583	44.12
UMESLTD	EQ	29-Jul-2021	3.95	3.90	4.00	3.80	3.90	3.90	3.90	17892	0.70	60	12030	67.24
UNICHEMLAB	EQ	29-Jul-2021	332.35	334.00	340.25	332.00	334.50	332.80	335.84	45802	153.82	2387	22349	48.79
UNIDT	EQ	29-Jul-2021	360.70	360.00	370.95	351.45	362.50	362.55	362.90	92273	334.86	1336	71980	78.01
UNIENTER	EQ	29-Jul-2021	135.40	132.00	135.95	132.00	133.95	133.65	133.88	25654	34.34	1170	8815	34.36
UNIINFO	SM	29-Jul-2021	22.40	23.50	23.50	23.50	23.50	23.50	23.50	24000	5.64	8	22000	91.67
UNIONBANK	EQ	29-Jul-2021	35.50	35.75	38.80	35.65	38.75	37.85	37.27	34063723	12696.88	39790	14536984	42.68
UNITECH	BZ	29-Jul-2021	1.80	1.75	1.85	1.75	1.85	1.85	1.78	9702680	172.59	1175	-	-
UNITEDTEA	EQ	29-Jul-2021	452.85	449.50	450.00	420.00	422.00	421.45	432.57	23816	103.02	1758	12900	54.17
UNIVASTU	EQ	29-Jul-2021	47.80	49.80	49.80	47.20	47.85	47.85	48.26	12506	6.04	124	9048	72.35
UNIVCABLES	EQ	29-Jul-2021	179.45	180.90	186.80	180.40	181.95	182.25	184.55	57094	105.37	1847	22409	39.25
UNIVPHOTO	EQ	29-Jul-2021	295.85	304.45	304.65	295.00	295.00	295.00	297.03	3576	10.62	205	1861	52.04
UPL	EQ	29-Jul-2021	814.65	822.95	822.95	810.00	819.00	819.70	816.90	1839368	15025.84	34053	692269	37.64
URJA	EQ	29-Jul-2021	6.55	6.25	6.60	6.25	6.25	6.25	6.29	10015407	629.58	13331	8055254	80.43
URJAPP	X1	29-Jul-2021	2.40	2.30	2.45	2.30	2.30	2.30	2.30	356860	8.21	233	342520	95.98
USHAMART	EQ	29-Jul-2021	66.85	67.00	69.60	65.60	67.15	66.60	67.71	2519659	1706.07	10207	1054324	41.84
UTIAMC	EQ	29-Jul-2021	955.10	980.00	999.95	966.05	989.60	991.60	985.28	1305708	12864.92	41877	582765	44.63
UTIBANKETF	EQ	29-Jul-2021	34.43	35.09	35.14	34.25	34.88	34.64	34.87	4831	1.68	88	4548	94.14
UTINEXT50	EQ	29-Jul-2021	40.65	40.50	41.00	40.00	40.48	40.35	40.39	15379	6.21	145	10035	65.25
UTINIFTETF	EQ	29-Jul-2021	1648.70	1648.70	1656.00	1648.00	1655.00	1650.62	1652.50	51	0.84	23	42	82.35
UTISENSETF	EQ	29-Jul-2021	545.22	552.99	552.99	542.30	545.70	545.79	546.53	8509	46.50	78	8446	99.26
UTISXN50	EQ	29-Jul-2021	44.88	45.45	46.50	44.20	45.40	45.26	45.08	879	0.40	51	496	56.43
UTTAMSTL	BE	29-Jul-2021	5.00	5.20	5.20	4.75	4.95	4.95	4.87	1124876	54.83	1276	-	-
UTTAMSUGAR	BE	29-Jul-2021	223.20	225.00	231.00	222.00	228.00	229.10	226.36	31187	70.59	644	-	-
V2RETAIL	EQ	29-Jul-2021	122.35	123.50	128.70	121.45	127.00	126.30	125.65	162745	204.49	1886	78289	48.11
VADILALIND	EQ	29-Jul-2021	1040.70	1045.00	1045.60	1023.40	1035.00	1034.30	1033.60	5639	58.28	765	3660	64.91
VAIBHAVGBL	EQ	29-Jul-2021	799.95	803.50	804.60	788.25	799.60	798.40	798.73	105414	841.97	8674	62819	59.59
VAISHALI	EQ	29-Jul-2021	39.40	40.00	41.00	39.00	41.00	40.15	39.96	71294	28.49	508	49978	70.10
VAKRANGEE	EQ	29-Jul-2021	36.75	36.75	37.00	36.25	36.55	36.45	36.64	1643364	602.09	6562	1152391	70.12
VALIANTORG	EQ	29-Jul-2021	1382.60	1392.15	1402.00	1354.65	1372.00	1367.60	1368.73	42082	575.99	4657	26051	61.91
VARDHACRLC	EQ	29-Jul-2021	63.75	65.20	69.45	64.40	67.60	68.00	67.76	1726964	1170.20	13560	852900	49.39
VARDMNPOLY	BE	29-Jul-2021	33.20	31.55	31.55	31.55	31.55	31.55	31.55	23414	7.39	91	-	-
VARROC	EQ	29-Jul-2021	329.90	330.95	342.70	329.25	340.00	340.75	332.81	349131	1161.94	7016	260940	74.74
VASCONEQ	EQ	29-Jul-2021	21.85	22.15	22.25	21.00	21.95	21.90	21.59	508017	109.66	1313	289036	56.89
VASWANI	EQ	29-Jul-2021	13.85	13.95	14.00	13.55	13.95	13.95	13.83	16026	2.22	116	9657	60.26
VBL	EQ	29-Jul-2021	759.25	765.00	765.00	748.00	752.00	752.75	751.39	220693	1658.27	6137	157254	71.25
VCL	SM	29-Jul-2021	45.75	46.95	47.40	45.25	45.25	46.25	46.70	24000	11.21	8	18000	75.00
VEDL	EQ	29-Jul-2021	270.10	271.70	290.90	270.60	286.85	288.60	283.97	31005496	88047.79	196657	10670758	34.42
VENKEYS	EQ	29-Jul-2021	3116.85	3120.00	3179.00	3104.00	3120.00	3127.75	3144.52	48922	1538.36	5441	15658	32.01
VENUSREM	EQ	29-Jul-2021	424.15	428.00	445.35	427.80	445.35	445.35	439.37	39108	171.83	1157	27311	69.83
VERTOZ	EQ	29-Jul-2021	143.40	142.00	145.85	141.00	141.60	142.75	143.78	149552	215.02	2833	60259	40.29
VESUVIUS	EQ	29-Jul-2021	1246.65	1214.00	1311.00	1214.00	1307.80	1300.00	1278.12	64538	824.87	6585	22439	34.77
VETO	EQ	29-Jul-2021	140.90	140.95	147.00	139.90	144.45	144.90	144.20	769496	1109.59	6966	255290	33.18
VGUARD	EQ	29-Jul-2021	247.70	249.50	253.50	247.70	249.90	248.75	250.33	411187	1029.33	7060	179855	43.74
VHL	EQ	29-Jul-2021	3193.20	3257.00	3510.00	3209.35	3378.85	3387.30	3423.79	5923	202.79	1346	3132	52.88
VICEROY	BZ	29-Jul-2021	3.40	3.50	3.50	3.30	3.35	3.35	3.40	28690	0.98	41	-	-
VIDHIING	EQ	29-Jul-2021	280.55	282.65	284.40	277.50	280.50	279.85	280.00	74285	208.00	4181	31501	42.41
VIJIFIN	BE	29-Jul-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	113686	1.99	76	-	-
VIKASECO	EQ	29-Jul-2021	2.40	2.45	2.50	2.30	2.30	2.30	2.40	19455449	467.71	5634	10993330	56.51
VIKASLIFE	BE	29-Jul-2021	4.70	4.50	4.50	4.50	4.50	4.50	4.50	1973083	88.79	2901	-	-
VIKASPROP	EQ	29-Jul-2021	2.60	2.55	2.65	2.50	2.55	2.55	2.56	2093841	53.61	1402	1647598	78.69
VIKASWSP	EQ	29-Jul-2021	5.55	5.55	5.70	5.55	5.70	5.65	5.65	511386	28.92	335	441312	86.30
VIMTALABS	EQ	29-Jul-2021	333.80	334.90	335.15	321.10	324.00	322.75	326.37	113548	370.59	4357	57832	50.93
VINATIORGA	EQ	29-Jul-2021	1900.05	1917.00	1972.00	1905.05	1952.00	1955.05	1953.85	72955	1425.43	9638	29699	40.71
VINDHYATEL	EQ	29-Jul-2021	1338.95	1345.00	1363.00	1327.00	1345.00	1356.20	1343.89	18541	249.17	2901	8733	47.10
VINEETLAB	EQ	29-Jul-2021	113.90	118.00	118.00	108.55	109.40	109.80	112.20	146524	164.40	2264	68261	46.59
VINYLINDIA	EQ	29-Jul-2021	152.55	152.00	157.65	152.00	155.30	155.90	155.65	71377	111.10	2217	32475	45.50
VIPCLOTHNG	BE	29-Jul-2021	25.85	26.50	26.50	24.60	24.60	24.60	24.84	581860	144.52	1667	-	-
VIPIND	EQ	29-Jul-2021	403.30	405.70	410.00	398.40	409.10	407.55	404.91	160287	649.02	5625	80675	50.33
VIPULLTD	EQ	29-Jul-2021	38.25	37.85	37.85	36.35	36.35	36.35	36.49	32347	11.80	215	23008	71.13
VISAKAIND	EQ	29-Jul-2021	822.25	828.95	829.95	800.35	804.95	804.65	811.63	39852	323.45	3648	23655	59.36
VISASTEEL	EQ	29-Jul-2021	11.60	12.15	12.15	12.15	12.15	12.15	12.15	25104	3.05	70	25104	100.00
VISHAL	EQ	29-Jul-2021	114.25	116.40	119.95	115.90	119.95	118.90	118.14	1588789	1876.93	7701	1075782	67.71
VISHNU	EQ	29-Jul-2021	640.35	635.00	645.95	631.25	637.00	635.25	639.34	8231	52.62	397	5401	65.62
VISHWARAJ	EQ	29-Jul-2021	149.30	150.50	150.60	145.65	149.05	149.70	147.56	237511	350.47	3487	33189	13.97
VIVIDHA	EQ	29-Jul-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.85	7821967	66.48	967	5222738	66.77
VIVIMEDLAB	EQ	29-Jul-2021	22.85	22.50	23.95	22.50	23.45	23.25	23.72	725556	172.09	2590	347900	47.95
VLSFINANCE	EQ	29-Jul-2021	244.90	248.75	253.65	239.50	242.00	241.80	245.19	123719	303.34	3759	71377	57.69
VMARCIND	SM	29-Jul-2021	33.80	32.00	32.00	29.65	30.90	30.20	30.50	51000	15.56	17	33000	64.71
VMART	EQ	29-Jul-2021	3385.95	3421.70	3988.00	3410.00	3906.00	3853.95	3712.44	259961	9650.90	33561	45404	17.47
VOLTAMP	EQ	29-Jul-2021	1589.80	1585.10	1599.70	1561.10	1592.00	1588.20	1580.75	11596	183.30	1816	6061	52.27
VOLTAS	EQ	29-Jul-2021	1016.45	1022.00	1033.20	1019.05	1029.55	1031.25	1028.04	574940	5910.60	13819	235155	40.90
VRLLOG	EQ	29-Jul-2021	297.15	299.00	303.75	296.70	300.00	300.15	300.35	121589	365.19	3301	44649	36.72
VSCL	SM	29-Jul-2021	17.85	18.70	18.70	18.70	18.70	18.70	18.70	3000	0.56	1	3000	100.00
VSSL	EQ	29-Jul-2021	258.95	261.00	273.60	258.20	265.00	263.70	267.97	353145	946.32	10716	120323	34.07
VSTIND	EQ	29-Jul-2021	3517.75	3543.00	3543.00	3465.00	3492.40	3492.70	3493.86	8002	279.58	1044	6151	76.87
VSTTILLERS	EQ	29-Jul-2021	2001.40	2009.90	2055.00	2008.15	2025.10	2035.85	2032.77	8177	166.22	1712	4903	59.96
VTL	EQ	29-Jul-2021	1899.35	1895.25	2009.95	1881.10	1893.90	1902.15	1938.87	631393	12241.92	47196	181124	28.69
WABAG	EQ	29-Jul-2021	367.05	367.40	368.70	361.75	366.00	365.40	365.04	170276	621.58	5577	101776	59.77
WABCOINDIA	EQ	29-Jul-2021	7176.05	7220.00	7455.00	7115.20	7204.15	7202.00	7242.70	12517	906.57	4289	4654	37.18
WALCHANNAG	EQ	29-Jul-2021	69.35	70.25	70.80	68.20	69.00	68.95	69.45	132919	92.31	2211	62574	47.08
WALPAR	SM	29-Jul-2021	34.30	32.60	32.60	32.60	32.60	32.60	32.60	22000	7.17	11	22000	100.00
WANBURY	BE	29-Jul-2021	86.60	85.00	87.75	85.00	86.30	86.45	85.84	4778	4.10	75	-	-
WATERBASE	EQ	29-Jul-2021	125.95	126.00	127.35	121.50	123.80	123.80	125.40	192314	241.17	2842	76662	39.86
WEALTH	BE	29-Jul-2021	200.35	194.30	198.80	193.00	198.80	198.80	194.70	8	0.02	4	-	-
WEBELSOLAR	EQ	29-Jul-2021	62.30	62.30	65.40	62.30	65.40	65.40	65.03	254024	165.19	1286	154301	60.74
WEIZMANIND	EQ	29-Jul-2021	53.10	55.15	55.30	53.05	54.95	54.90	54.85	17692	9.70	213	11614	65.65
WELCORP	EQ	29-Jul-2021	147.90	149.50	151.90	142.00	143.50	142.80	146.44	4361717	6387.44	41667	1703261	39.05
WELENT	EQ	29-Jul-2021	107.05	108.70	109.95	107.25	107.50	108.00	108.62	146311	158.93	3621	76841	52.52
WELINV	EQ	29-Jul-2021	425.30	425.30	433.05	393.05	400.00	404.15	405.88	6754	27.41	320	5299	78.46
WELSPUNIND	EQ	29-Jul-2021	141.55	141.95	145.40	136.00	139.10	137.95	141.53	5253594	7435.56	37957	2412486	45.92
WENDT	EQ	29-Jul-2021	4529.90	4589.95	4589.95	4400.00	4400.00	4424.85	4482.39	1550	69.48	580	1010	65.16
WESTLIFE	EQ	29-Jul-2021	555.50	560.00	577.00	550.05	563.80	564.35	567.11	899294	5099.95	31116	288017	32.03
WEWIN	SM	29-Jul-2021	13.70	13.25	13.25	13.05	13.05	13.05	13.15	6000	0.79	2	6000	100.00
WFL	SM	29-Jul-2021	96.60	101.40	101.40	101.40	101.40	101.40	101.40	1600	1.62	1	1600	100.00
WHEELS	EQ	29-Jul-2021	995.75	1007.00	1024.20	911.00	937.90	935.45	970.46	136528	1324.95	8519	79419	58.17
WHIRLPOOL	EQ	29-Jul-2021	2171.05	2179.85	2188.05	2080.00	2142.55	2139.90	2135.29	76412	1631.62	11303	39474	51.66
WILLAMAGOR	EQ	29-Jul-2021	22.00	22.55	23.10	22.00	22.00	22.10	22.60	33928	7.67	165	21219	62.54
WINDMACHIN	EQ	29-Jul-2021	38.10	38.65	38.90	37.20	38.00	37.85	38.07	181148	68.96	921	113338	62.57
WIPL	BE	29-Jul-2021	63.00	61.10	63.00	61.10	63.00	62.90	62.10	195	0.12	6	-	-
WIPRO	EQ	29-Jul-2021	591.95	593.60	598.00	587.90	589.35	590.45	593.23	5834470	34611.89	94587	3121211	53.50
WOCKPHARMA	EQ	29-Jul-2021	516.30	517.80	526.55	517.75	521.50	519.25	521.69	287042	1497.46	7717	117166	40.82
WONDERLA	EQ	29-Jul-2021	242.25	244.15	249.85	242.75	246.40	248.30	246.19	87801	216.16	6616	40806	46.48
WORTH	EQ	29-Jul-2021	110.60	113.95	114.00	107.60	108.50	108.40	109.65	56084	61.50	1166	36401	64.90
WSI	BE	29-Jul-2021	4.95	4.75	4.75	4.75	4.75	4.75	4.75	100	0.00	2	-	-
WSTCSTPAPR	EQ	29-Jul-2021	263.50	270.00	281.00	260.05	263.00	263.95	274.63	1317241	3617.60	20788	503554	38.23
XCHANGING	EQ	29-Jul-2021	118.80	120.95	125.00	117.75	120.00	118.80	121.10	1180309	1429.30	14863	640368	54.25
XELPMOC	BE	29-Jul-2021	410.85	423.20	423.20	406.00	409.00	408.90	412.17	13092	53.96	341	-	-
XPROINDIA	EQ	29-Jul-2021	292.00	303.30	306.60	292.00	306.60	306.60	302.79	68521	207.48	1511	50185	73.24
YAARII	BE	29-Jul-2021	106.15	108.00	108.40	105.35	106.95	106.60	106.91	75185	80.38	373	-	-
YESBANK	EQ	29-Jul-2021	12.95	13.00	13.05	12.80	12.90	12.85	12.91	74498391	9616.75	121154	36711676	49.28
ZEEL	EQ	29-Jul-2021	200.55	201.55	202.15	198.50	199.25	199.10	199.64	3907940	7801.98	28991	1119209	28.64
ZEEL	P2	29-Jul-2021	2.00	2.00	2.05	2.00	2.05	2.00	2.01	101294	2.03	490	94528	93.32
ZEELEARN	EQ	29-Jul-2021	15.40	15.55	15.75	15.15	15.30	15.25	15.40	1150993	177.20	1792	740448	64.33
ZEEMEDIA	EQ	29-Jul-2021	11.65	11.40	12.20	11.40	12.20	12.20	12.08	6835447	825.77	4142	3164476	46.30
ZENITHEXPO	EQ	29-Jul-2021	83.25	81.85	83.45	80.10	83.40	82.20	81.97	1246	1.02	68	737	59.15
ZENSARTECH	EQ	29-Jul-2021	405.25	406.90	428.40	406.00	419.50	422.90	420.70	3001243	12626.15	59412	1009586	33.64
ZENTEC	EQ	29-Jul-2021	94.55	94.25	95.40	93.00	94.10	93.70	94.32	260776	245.97	2762	138160	52.98
ZODIACLOTH	EQ	29-Jul-2021	142.30	140.60	148.30	140.60	142.60	141.80	144.71	228956	331.33	4480	141305	61.72
ZODJRDMKJ	EQ	29-Jul-2021	32.60	33.35	34.05	33.25	34.00	33.95	33.68	4670	1.57	66	3787	81.09
ZOMATO	EQ	29-Jul-2021	131.20	134.95	144.00	132.20	142.25	141.55	137.73	117973089	162487.97	489222	23022932	19.52
ZOTA	EQ	29-Jul-2021	251.20	251.10	255.00	247.10	248.10	248.40	250.97	54577	136.97	1642	30276	55.47
ZUARI	BE	29-Jul-2021	129.45	129.45	134.80	128.00	128.00	130.40	131.88	68917	90.89	614	-	-
ZUARIGLOB	BE	29-Jul-2021	147.60	150.90	153.50	145.50	151.00	150.95	151.06	63344	95.69	335	-	-
ZYDUSWELL	EQ	29-Jul-2021	2154.25	2165.05	2179.85	2151.10	2154.70	2159.25	2164.43	9080	196.53	1822	4563	50.25