nse-sec-bhavdata-full-2021-08-05.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	05-Aug-2021	65.90	66.50	66.50	63.50	64.25	63.75	64.29	112842	72.54	1591	73164	64.84
21STCENMGM	EQ	05-Aug-2021	23.90	24.35	24.35	24.35	24.35	24.35	24.35	2618	0.64	9	2618	100.00
3IINFOTECH	BE	05-Aug-2021	8.90	8.90	9.20	8.60	9.05	9.00	8.90	5403645	480.97	8431	-	-
3MINDIA	EQ	05-Aug-2021	24382.00	24400.00	24600.00	24110.00	24598.00	24416.65	24311.36	1182	287.36	725	553	46.79
3PLAND	BE	05-Aug-2021	15.75	15.50	15.75	15.00	15.25	15.25	15.37	3022	0.46	31	-	-
5PAISA	EQ	05-Aug-2021	506.00	508.60	512.60	493.00	498.50	496.15	500.16	28153	140.81	1503	14375	51.06
63MOONS	EQ	05-Aug-2021	106.00	106.40	110.50	102.25	107.00	107.10	106.99	287687	307.79	3547	91949	31.96
645GS2029	GS	05-Aug-2021	91.04	95.00	95.00	95.00	95.00	95.00	95.00	2	0.00	1	2	100.00
667GS2050	GS	05-Aug-2021	95.00	96.45	96.45	95.50	95.99	95.99	95.83	533	0.51	6	533	100.00
676GS2061	GS	05-Aug-2021	98.50	99.99	100.00	99.99	100.00	100.00	99.99	679	0.68	2	679	100.00
75GS2034	GS	05-Aug-2021	93.20	97.00	97.00	97.00	97.00	97.00	97.00	1	0.00	1	1	100.00
763GS2059	GS	05-Aug-2021	119.70	115.00	115.00	113.77	113.77	113.77	114.95	23	0.03	3	23	100.00
772GS2055	GS	05-Aug-2021	115.60	115.50	115.50	115.50	115.50	115.50	115.50	255	0.29	3	255	100.00
A2ZINFRA	EQ	05-Aug-2021	4.90	4.85	4.95	4.70	4.70	4.70	4.73	624658	29.54	544	357469	57.23
AAKASH	EQ	05-Aug-2021	253.95	258.35	258.35	244.10	251.00	251.95	251.99	117730	296.67	569	45029	38.25
AARON	EQ	05-Aug-2021	115.95	116.25	116.40	111.10	111.10	111.90	113.04	13628	15.40	460	7517	55.16
AARTIDRUGS	EQ	05-Aug-2021	666.05	667.80	670.00	657.00	661.70	661.10	661.92	169669	1123.07	9337	74818	44.10
AARTIIND	EQ	05-Aug-2021	943.05	949.70	949.80	916.75	925.20	921.85	929.60	1075842	10001.00	40118	532159	49.46
AARTISURF	EQ	05-Aug-2021	1702.10	1737.00	1799.80	1650.15	1785.00	1773.15	1747.82	170080	2972.68	21543	48635	28.60
AARVEEDEN	EQ	05-Aug-2021	27.35	26.15	26.60	26.00	26.00	26.05	26.07	55732	14.53	239	38200	68.54
AARVI	EQ	05-Aug-2021	69.45	70.35	70.35	67.00	67.95	67.70	67.87	28405	19.28	502	20540	72.31
AAVAS	EQ	05-Aug-2021	2553.00	2565.00	2595.00	2495.50	2563.95	2557.05	2538.94	95079	2414.00	13939	41157	43.29
ABAN	EQ	05-Aug-2021	46.20	45.65	47.00	43.90	44.25	44.30	44.60	243996	108.83	2407	118378	48.52
ABB	EQ	05-Aug-2021	1636.45	1644.80	1677.65	1631.05	1653.45	1666.35	1656.10	72531	1201.18	7706	35810	49.37
ABBOTINDIA	EQ	05-Aug-2021	18029.65	18080.00	18281.55	17583.80	17960.00	17925.15	17938.45	19336	3468.58	7892	6805	35.19
ABCAPITAL	EQ	05-Aug-2021	115.65	116.00	116.75	112.70	113.55	113.60	113.84	3480219	3961.89	31254	1652208	47.47
ABFRL	EQ	05-Aug-2021	216.20	216.45	217.85	209.35	212.85	212.95	212.06	3107846	6590.52	35520	1216007	39.13
ABINFRA	SM	05-Aug-2021	7.80	8.00	8.00	8.00	8.00	8.00	8.00	8000	0.64	1	8000	100.00
ABSLBANETF	EQ	05-Aug-2021	358.31	363.15	365.00	355.45	356.92	356.42	355.54	100138	356.04	116	100064	99.93
ABSLNN50ET	EQ	05-Aug-2021	405.35	402.65	402.65	399.45	399.45	399.75	401.47	40	0.16	15	33	82.50
ABSLRIF6RD	MF	05-Aug-2021	9.36	10.00	10.00	10.00	10.00	10.00	10.00	2500	0.25	1	2500	100.00
ACC	EQ	05-Aug-2021	2398.60	2400.05	2413.70	2375.20	2390.00	2392.20	2394.73	399193	9559.61	18749	95827	24.01
ACCELYA	EQ	05-Aug-2021	1331.50	1338.20	1410.00	1302.90	1394.90	1395.20	1369.42	206664	2830.10	14295	74889	36.24
ACCURACY	EQ	05-Aug-2021	95.65	97.15	105.20	90.40	100.80	100.80	99.98	262629	262.58	3389	74196	28.25
ACE	EQ	05-Aug-2021	243.75	245.00	249.35	231.00	236.00	233.30	237.42	1171192	2780.67	20171	476076	40.65
ACEINTEG	SM	05-Aug-2021	18.30	19.20	19.20	19.20	19.20	19.20	19.20	3000	0.58	1	3000	100.00
ACRYSIL	EQ	05-Aug-2021	658.55	654.00	664.70	612.10	640.00	643.95	634.38	97422	618.03	6336	55112	56.57
ADANIENT	EQ	05-Aug-2021	1429.55	1428.00	1438.00	1407.40	1432.95	1432.35	1425.52	2104359	29998.14	37536	481137	22.86
ADANIGREEN	BE	05-Aug-2021	898.15	910.00	910.00	880.00	890.10	889.65	889.50	1447231	12873.11	27214	-	-
ADANIPORTS	EQ	05-Aug-2021	694.70	695.00	700.50	684.00	692.00	693.55	691.43	5851411	40458.48	94950	1000351	17.10
ADANIPOWER	BE	05-Aug-2021	90.25	92.00	92.95	87.00	88.90	88.15	88.40	4137929	3657.78	57299	-	-
ADANITRANS	BE	05-Aug-2021	932.20	915.25	949.80	900.00	947.00	947.05	935.12	75534	706.34	5491	-	-
ADFFOODS	EQ	05-Aug-2021	864.95	870.00	882.00	855.80	863.00	860.45	865.94	20617	178.53	2088	10307	49.99
ADL	BE	05-Aug-2021	39.95	39.10	41.70	38.00	39.00	38.85	38.54	5903	2.27	38	-	-
ADORWELD	EQ	05-Aug-2021	719.95	725.90	725.90	700.00	714.55	714.45	711.86	62720	446.48	1457	57126	91.08
ADROITINFO	BE	05-Aug-2021	8.55	8.15	8.15	8.15	8.15	8.15	8.15	230	0.02	4	-	-
ADSL	EQ	05-Aug-2021	64.80	64.65	68.00	62.25	65.50	64.85	64.79	382363	247.75	2976	185965	48.64
ADVANIHOTR	EQ	05-Aug-2021	78.90	79.75	84.00	75.05	76.90	76.15	79.99	474439	379.48	7817	191940	40.46
ADVENZYMES	EQ	05-Aug-2021	416.30	419.50	419.50	404.30	411.00	410.45	409.52	246903	1011.12	8412	99288	40.21
AEGISCHEM	EQ	05-Aug-2021	289.90	292.25	292.25	278.00	282.20	281.45	281.54	611368	1721.26	19659	333473	54.55
AFFLE	BE	05-Aug-2021	4177.95	4249.00	4249.00	4112.00	4159.00	4147.05	4136.67	41242	1706.05	7206	-	-
AGARIND	EQ	05-Aug-2021	369.60	375.00	375.00	351.15	356.00	355.80	355.89	36779	130.89	740	27705	75.33
AGCNET	BE	05-Aug-2021	1155.00	1150.00	1185.00	1126.10	1150.20	1150.55	1153.29	1125	12.97	63	-	-
AGRITECH	EQ	05-Aug-2021	50.35	52.00	52.85	47.85	48.50	48.45	49.60	123781	61.39	1271	41345	33.40
AGROPHOS	EQ	05-Aug-2021	15.00	15.00	15.30	14.50	15.00	15.00	14.87	57067	8.49	239	37488	65.69
AHLADA	EQ	05-Aug-2021	226.00	225.00	225.00	214.70	214.70	214.70	215.67	20525	44.27	402	17433	84.94
AHLEAST	EQ	05-Aug-2021	188.05	188.05	189.00	181.95	185.00	185.25	184.50	8180	15.09	471	3448	42.15
AHLUCONT	EQ	05-Aug-2021	382.95	384.10	384.10	371.20	376.00	377.80	376.67	12757	48.05	1145	6241	48.92
AHLWEST	EQ	05-Aug-2021	266.35	266.35	286.00	262.25	278.05	278.85	274.69	29629	81.39	807	20463	69.06
AIAENG	EQ	05-Aug-2021	1985.90	2011.45	2011.45	1945.00	1948.00	1948.70	1956.54	12843	251.28	2059	8169	63.61
AIRAN	BE	05-Aug-2021	24.70	23.80	24.75	23.75	24.45	23.95	24.06	36599	8.81	440	-	-
AIROLAM	SM	05-Aug-2021	45.70	48.00	51.00	46.50	50.45	49.90	49.44	291000	143.88	84	222000	76.29
AISL	SM	05-Aug-2021	48.80	48.00	48.50	47.70	48.30	48.15	48.16	22800	10.98	15	1200	5.26
AJANTPHARM	EQ	05-Aug-2021	2288.80	2289.90	2307.25	2238.40	2275.00	2269.20	2258.21	97637	2204.85	8483	50005	51.22
AJMERA	BE	05-Aug-2021	330.15	340.00	346.65	313.65	346.65	343.95	330.47	102259	337.93	1074	-	-
AJOONI	EQ	05-Aug-2021	56.25	58.00	58.00	53.45	55.00	55.25	54.89	62321	34.21	400	46204	74.14
AKASH	EQ	05-Aug-2021	189.20	198.70	198.70	185.25	192.00	189.65	193.13	9391	18.14	288	5522	58.80
AKG	EQ	05-Aug-2021	24.40	24.20	24.95	24.20	24.20	24.25	24.34	4266	1.04	52	3144	73.70
AKSHARCHEM	EQ	05-Aug-2021	461.85	464.65	469.00	437.05	466.00	460.00	451.72	61499	277.80	3963	22931	37.29
AKSHOPTFBR	BE	05-Aug-2021	10.20	10.35	10.35	9.70	10.00	10.00	9.82	330923	32.50	712	-	-
AKZOINDIA	EQ	05-Aug-2021	2236.80	2227.90	2230.00	2212.00	2219.20	2219.80	2219.41	9693	215.13	1884	6502	67.08
ALANKIT	EQ	05-Aug-2021	14.90	15.00	15.60	14.70	15.30	15.25	15.09	3015645	455.01	6898	1256648	41.67
ALBERTDAVD	EQ	05-Aug-2021	540.45	540.00	544.80	521.00	528.00	529.30	526.13	28861	151.85	2511	17272	59.85
ALEMBICLTD	EQ	05-Aug-2021	121.30	121.90	122.15	117.10	117.85	117.70	118.08	527421	622.77	7573	214926	40.75
ALICON	EQ	05-Aug-2021	789.95	795.95	795.95	750.15	779.00	775.70	772.24	34682	267.83	2547	22248	64.15
ALKALI	EQ	05-Aug-2021	82.40	83.00	84.40	79.00	82.05	82.50	81.30	79266	64.44	1911	30321	38.25
ALKEM	EQ	05-Aug-2021	3398.55	3410.05	3472.10	3382.75	3410.00	3399.70	3424.94	139180	4766.83	14625	42318	30.41
ALKYLAMINE	EQ	05-Aug-2021	4206.45	4219.90	4235.00	4108.70	4216.00	4206.70	4173.69	56299	2349.75	10154	30872	54.84
ALLCARGO	EQ	05-Aug-2021	202.10	202.95	203.80	191.10	192.60	194.95	196.60	1421249	2794.11	14046	477838	33.62
ALLSEC	EQ	05-Aug-2021	435.50	437.65	438.00	414.50	434.95	431.10	424.21	18061	76.62	1250	8013	44.37
ALMONDZ	EQ	05-Aug-2021	64.65	67.40	67.85	64.00	67.45	66.55	66.72	40321	26.90	679	29796	73.90
ALOKINDS	EQ	05-Aug-2021	23.70	23.50	23.70	22.60	22.85	22.75	22.86	6701528	1531.76	13188	3633854	54.22
ALPA	EQ	05-Aug-2021	54.15	55.75	56.65	52.25	55.75	55.10	55.15	163035	89.91	1850	91680	56.23
ALPHAGEO	EQ	05-Aug-2021	333.35	337.95	341.65	313.65	324.30	323.20	325.87	118622	386.55	6283	36563	30.82
ALPSINDUS	BE	05-Aug-2021	2.70	2.60	2.80	2.60	2.60	2.60	2.63	30040	0.79	42	-	-
AMARAJABAT	EQ	05-Aug-2021	721.15	723.40	726.40	711.25	718.70	717.80	716.01	699576	5009.03	22660	248665	35.55
AMBER	EQ	05-Aug-2021	3021.05	3036.20	3039.95	2980.00	2986.00	2986.95	2993.57	18321	548.45	3267	9090	49.62
AMBICAAGAR	EQ	05-Aug-2021	19.65	19.35	20.35	19.00	19.60	19.55	19.62	44507	8.73	202	26865	60.36
AMBIKCO	EQ	05-Aug-2021	1612.50	1615.00	1618.00	1536.50	1547.00	1551.30	1558.82	51270	799.21	5418	22879	44.62
AMBUJACEM	EQ	05-Aug-2021	419.05	417.55	421.60	414.70	418.80	418.90	418.17	2472169	10337.86	28548	1210464	48.96
AMDIND	EQ	05-Aug-2021	28.75	29.45	29.85	27.35	27.40	27.55	27.86	44307	12.35	344	26016	58.72
AMJLAND	EQ	05-Aug-2021	36.95	37.10	38.85	34.50	38.00	38.05	36.41	163939	59.70	2336	84650	51.64
AMRUTANJAN	EQ	05-Aug-2021	685.05	688.50	689.85	671.20	678.00	679.75	678.26	15199	103.09	2036	6556	43.13
ANANTRAJ	BE	05-Aug-2021	72.60	71.70	72.40	69.00	70.10	70.70	69.80	266421	185.96	1011	-	-
ANDHRACEMT	BE	05-Aug-2021	36.65	36.65	36.65	34.85	34.85	34.85	35.21	301451	106.15	1426	-	-
ANDHRAPAP	EQ	05-Aug-2021	248.40	249.00	258.80	244.05	255.65	255.05	254.80	152694	389.06	4474	63661	41.69
ANDHRSUGAR	EQ	05-Aug-2021	558.00	560.00	561.05	542.45	548.00	548.00	548.88	71775	393.96	3480	32229	44.90
ANDREWYU	EQ	05-Aug-2021	29.35	29.70	29.70	28.00	28.80	28.60	28.68	146494	42.02	2232	81006	55.30
ANGELBRKG	EQ	05-Aug-2021	1273.55	1290.00	1335.00	1237.00	1324.00	1319.65	1296.55	734739	9526.26	44122	365410	49.73
ANIKINDS	EQ	05-Aug-2021	21.50	21.05	22.40	20.45	20.90	20.90	21.38	45756	9.78	165	26216	57.30
ANKITMETAL	BE	05-Aug-2021	2.15	2.05	2.05	2.05	2.05	2.05	2.05	32260	0.66	16	-	-
ANMOL	EQ	05-Aug-2021	164.20	160.60	164.95	156.60	162.00	162.15	162.45	23001	37.37	77	2681	11.66
ANSALAPI	EQ	05-Aug-2021	9.50	9.25	9.95	9.05	9.95	9.80	9.49	707153	67.10	706	442474	62.57
ANSALHSG	EQ	05-Aug-2021	8.60	8.50	8.50	8.20	8.25	8.25	8.22	415666	34.19	410	224260	53.95
ANUP	EQ	05-Aug-2021	1000.60	1007.80	1027.00	972.35	1017.00	1010.35	1000.63	53620	536.54	5982	21424	39.96
ANURAS	EQ	05-Aug-2021	712.75	717.80	725.40	706.30	710.00	711.85	711.15	324838	2310.08	7194	276991	85.27
APARINDS	EQ	05-Aug-2021	692.50	692.95	692.95	661.00	672.00	667.95	671.53	213812	1435.80	10758	73836	34.53
APCL	EQ	05-Aug-2021	503.35	506.85	509.95	481.00	497.00	496.45	495.99	105668	524.10	5525	45643	43.19
APCOTEXIND	EQ	05-Aug-2021	345.70	347.45	349.95	341.00	344.90	343.35	344.94	75738	261.25	3296	47649	62.91
APEX	EQ	05-Aug-2021	359.15	359.95	360.85	323.25	348.45	348.55	344.93	219564	757.34	6716	86325	39.32
APLAPOLLO	EQ	05-Aug-2021	1725.75	1737.10	1739.60	1680.00	1721.00	1708.25	1712.07	153602	2629.77	12032	94721	61.67
APLLTD	EQ	05-Aug-2021	786.65	789.00	789.00	775.00	784.50	783.45	780.50	505551	3945.82	18079	215194	42.57
APOLLO	EQ	05-Aug-2021	125.25	126.10	126.45	118.50	120.45	120.45	121.19	339990	412.02	7829	145852	42.90
APOLLOHOSP	EQ	05-Aug-2021	4066.40	4084.80	4111.70	4036.00	4075.00	4073.75	4070.41	270458	11008.76	18281	130826	48.37
APOLLOPIPE	EQ	05-Aug-2021	1316.10	1346.50	1346.50	1272.75	1285.05	1288.95	1302.30	40796	531.28	3754	20771	50.91
APOLLOTYRE	EQ	05-Aug-2021	225.45	226.25	231.50	221.00	222.45	222.40	224.80	6421297	14435.39	71783	1059828	16.50
APOLSINHOT	EQ	05-Aug-2021	722.30	723.60	738.60	715.00	734.90	734.25	731.62	1324	9.69	125	677	51.13
APTECHT	EQ	05-Aug-2021	264.90	266.40	267.95	256.60	262.00	262.10	262.11	322718	845.88	9134	74609	23.12
ARCHIDPLY	BE	05-Aug-2021	35.05	35.75	35.75	33.50	34.45	34.45	34.03	18076	6.15	204	-	-
ARCHIES	BE	05-Aug-2021	21.75	21.75	22.35	20.70	21.20	20.90	20.99	118360	24.84	570	-	-
ARENTERP	EQ	05-Aug-2021	16.20	16.95	16.95	15.85	16.90	16.85	16.78	2291	0.38	25	1791	78.18
ARIES	EQ	05-Aug-2021	171.35	172.30	172.75	165.30	170.50	171.05	169.35	71582	121.22	2287	36592	51.12
ARIHANT	EQ	05-Aug-2021	27.15	27.35	27.50	25.95	27.10	27.20	26.94	20520	5.53	280	7561	36.85
ARIHANTCAP	EQ	05-Aug-2021	163.00	165.50	165.90	154.00	155.65	155.45	156.12	44665	69.73	1843	24411	54.65
ARIHANTSUP	EQ	05-Aug-2021	111.90	117.45	117.45	107.00	113.85	113.70	114.12	227368	259.48	1870	155266	68.29
ARMANFIN	EQ	05-Aug-2021	743.05	744.00	756.35	720.00	725.95	723.45	729.72	10391	75.82	1233	3854	37.09
AROGRANITE	EQ	05-Aug-2021	72.95	72.90	73.00	69.30	71.65	70.90	70.48	153368	108.09	2883	69758	45.48
ARROWGREEN	EQ	05-Aug-2021	160.85	167.95	167.95	152.85	154.00	153.10	154.09	14572	22.45	525	9137	62.70
ARSHIYA	EQ	05-Aug-2021	28.10	26.85	28.25	26.80	26.85	26.95	27.27	35232	9.61	354	26564	75.40
ARSSINFRA	EQ	05-Aug-2021	30.35	30.40	31.15	28.90	29.20	29.40	29.73	43607	12.96	458	19573	44.88
ARTEMISMED	EQ	05-Aug-2021	393.60	401.00	401.00	375.10	383.25	383.45	384.38	9579	36.82	715	6359	66.38
ARVEE	BE	05-Aug-2021	108.00	104.00	106.50	104.00	106.50	105.50	104.30	133	0.14	7	-	-
ARVIND	EQ	05-Aug-2021	108.20	108.00	108.60	102.75	105.35	105.85	105.10	4098820	4307.71	27920	1778697	43.40
ARVINDFASN	EQ	05-Aug-2021	218.15	218.00	229.80	215.10	221.00	220.85	220.92	1170701	2586.29	18751	443709	37.90
ARVSMART	EQ	05-Aug-2021	131.60	129.55	134.00	126.55	128.05	128.95	129.75	72576	94.17	1955	36470	50.25
ASAHIINDIA	EQ	05-Aug-2021	364.10	362.50	363.85	350.60	353.80	353.20	355.28	300065	1066.08	11262	191129	63.70
ASAHISONG	EQ	05-Aug-2021	400.30	385.00	394.40	366.35	373.95	373.70	377.44	150406	567.69	7512	61389	40.82
ASAL	BE	05-Aug-2021	65.15	66.45	66.45	61.90	64.00	63.90	63.42	14499	9.19	163	-	-
ASALCBR	EQ	05-Aug-2021	444.40	444.40	444.40	430.20	437.90	437.35	435.22	82319	358.27	4583	54001	65.60
ASHAPURMIN	BE	05-Aug-2021	138.50	137.00	144.30	136.00	139.40	140.25	139.01	44669	62.09	353	-	-
ASHIANA	EQ	05-Aug-2021	173.30	172.10	174.40	163.35	166.15	166.95	167.45	172181	288.32	4781	69852	40.57
ASHIMASYN	EQ	05-Aug-2021	19.15	19.65	19.65	18.60	19.40	19.25	19.32	55074	10.64	158	43445	78.88
ASHOKA	EQ	05-Aug-2021	103.30	103.30	105.00	100.50	102.60	102.60	102.99	1571163	1618.08	12163	520274	33.11
ASHOKLEY	EQ	05-Aug-2021	135.20	135.75	137.25	132.30	134.40	134.35	134.00	20917301	28028.31	75425	8364618	39.99
ASIANHOTNR	EQ	05-Aug-2021	89.00	88.20	89.00	86.50	86.60	87.05	87.39	7596	6.64	293	5238	68.96
ASIANPAINT	EQ	05-Aug-2021	3018.60	3034.00	3040.00	2980.05	2990.00	2988.40	2997.00	693694	20789.99	73741	363710	52.43
ASIANTILES	EQ	05-Aug-2021	181.05	182.70	182.70	176.60	179.00	179.30	178.96	250530	448.36	4180	109698	43.79
ASPINWALL	EQ	05-Aug-2021	223.70	222.20	225.00	214.00	224.40	217.55	217.59	17087	37.18	1162	9140	53.49
ASTEC	EQ	05-Aug-2021	1375.00	1400.00	1400.00	1336.85	1350.00	1345.80	1356.14	17359	235.41	2669	8868	51.09
ASTERDM	EQ	05-Aug-2021	163.90	163.90	165.00	159.00	161.20	161.00	160.98	447479	720.37	5161	254742	56.93
ASTRAL	EQ	05-Aug-2021	2239.60	2255.00	2255.00	2132.75	2208.40	2190.10	2192.84	323530	7094.50	44227	115568	35.72
ASTRAMICRO	EQ	05-Aug-2021	174.75	173.00	174.90	170.00	170.95	170.55	171.35	704651	1207.38	12294	285231	40.48
ASTRAZEN	EQ	05-Aug-2021	3434.50	3459.80	3473.35	3421.10	3472.00	3464.80	3452.71	21733	750.38	3607	11255	51.79
ASTRON	EQ	05-Aug-2021	53.95	54.70	59.00	53.40	58.80	58.45	56.88	960772	546.51	9513	262338	27.30
ATALREAL	SM	05-Aug-2021	90.65	90.65	95.00	89.85	95.00	95.00	90.68	40000	36.27	17	4800	12.00
ATFL	EQ	05-Aug-2021	1016.20	1020.00	1028.85	1002.00	1005.00	1005.00	1011.92	12698	128.49	1506	4727	37.23
ATGL	BE	05-Aug-2021	902.95	912.00	917.00	880.00	908.90	906.65	898.53	113450	1019.39	8686	-	-
ATLANTA	BE	05-Aug-2021	13.40	12.90	13.90	12.75	12.75	12.80	12.83	22654	2.91	128	-	-
ATUL	EQ	05-Aug-2021	9081.25	9138.00	9150.00	9068.65	9109.90	9100.00	9108.15	9646	878.57	1953	6630	68.73
ATULAUTO	EQ	05-Aug-2021	210.15	214.00	214.00	207.80	209.95	210.20	211.07	127612	269.35	3479	59752	46.82
AUBANK	EQ	05-Aug-2021	1243.10	1246.00	1258.60	1220.00	1237.20	1240.10	1242.43	1503094	18674.96	53271	346794	23.07
AURDIS	SM	05-Aug-2021	41.85	41.85	41.85	41.85	41.85	41.85	41.85	2000	0.84	1	2000	100.00
AURIONPRO	BE	05-Aug-2021	208.35	210.00	212.10	201.00	208.00	208.00	205.74	41956	86.32	384	-	-
AUROPHARMA	EQ	05-Aug-2021	906.55	909.00	930.00	897.75	906.50	908.10	911.54	1791905	16333.97	44119	610019	34.04
AUSOMENT	BE	05-Aug-2021	92.05	92.65	92.65	87.45	88.50	88.00	88.75	12163	10.79	209	-	-
AUTOAXLES	EQ	05-Aug-2021	1489.00	1505.00	1529.00	1456.00	1460.00	1467.05	1486.68	60891	905.25	7438	19448	31.94
AUTOIND	EQ	05-Aug-2021	72.25	68.65	68.65	68.65	68.65	68.65	68.65	13385	9.19	116	13385	100.00
AVADHSUGAR	EQ	05-Aug-2021	471.85	474.55	475.60	439.60	453.00	456.00	454.82	236525	1075.77	9893	90433	38.23
AVANTIFEED	EQ	05-Aug-2021	639.80	641.00	641.30	625.25	632.60	632.95	631.47	175307	1107.00	6155	57141	32.59
AVROIND	SM	05-Aug-2021	78.00	81.30	81.30	81.30	81.30	81.30	81.30	2000	1.63	1	2000	100.00
AVTNPL	EQ	05-Aug-2021	73.50	73.50	74.90	71.00	73.80	73.55	72.52	330570	239.72	4995	109357	33.08
AWHCL	EQ	05-Aug-2021	343.75	344.00	345.95	336.00	339.55	339.30	339.75	45109	153.26	2608	24097	53.42
AXISBANK	EQ	05-Aug-2021	753.80	753.00	755.00	743.50	748.00	749.30	749.76	7246991	54335.36	166716	3164322	43.66
AXISBNKETF	EQ	05-Aug-2021	360.74	375.20	393.20	356.23	359.77	359.41	358.84	2581	9.26	62	2241	86.83
AXISBPSETF	EQ	05-Aug-2021	10.20	10.21	10.22	10.19	10.22	10.21	10.22	5894246	602.39	185	5893634	99.99
AXISCADES	EQ	05-Aug-2021	92.90	92.90	93.00	88.30	88.45	88.60	88.61	117331	103.97	746	84989	72.44
AXISGOLD	EQ	05-Aug-2021	41.44	41.44	41.58	41.30	41.58	41.53	41.51	68749	28.54	2290	47287	68.78
AXISHCETF	EQ	05-Aug-2021	88.32	87.86	88.70	87.85	88.20	88.15	88.19	7407	6.53	123	6634	89.56
AXISNIFTY	EQ	05-Aug-2021	169.23	168.90	177.00	168.51	169.85	169.78	169.56	3695	6.27	205	2207	59.73
AXISTECETF	EQ	05-Aug-2021	307.26	309.00	311.30	307.00	310.00	310.00	309.80	16839	52.17	46	16522	98.12
AYMSYNTEX	EQ	05-Aug-2021	83.15	83.20	85.00	81.25	83.50	83.95	83.41	123111	102.69	1176	76298	61.97
BAFNAPH	EQ	05-Aug-2021	155.25	160.95	160.95	147.60	152.50	152.00	155.25	12708	19.73	477	4800	37.77
BAGFILMS	EQ	05-Aug-2021	3.70	3.70	3.80	3.55	3.80	3.75	3.64	161695	5.88	177	117467	72.65
BAJAJ-AUTO	EQ	05-Aug-2021	3832.00	3842.00	3858.00	3813.60	3825.00	3818.75	3834.87	333818	12801.50	27194	134051	40.16
BAJAJCON	EQ	05-Aug-2021	279.05	281.70	281.70	271.10	272.85	272.45	275.32	704469	1939.52	15998	426331	60.52
BAJAJELEC	EQ	05-Aug-2021	1128.60	1168.00	1168.00	1125.05	1139.95	1134.20	1137.85	72005	819.31	6691	18532	25.74
BAJAJFINSV	EQ	05-Aug-2021	14187.20	14207.80	14248.90	13961.60	14003.00	13994.90	14055.79	291527	40976.43	35910	133955	45.95
BAJAJHIND	BE	05-Aug-2021	16.45	16.00	16.15	15.65	16.15	16.05	15.74	6187855	973.77	7329	-	-
BAJAJHLDNG	EQ	05-Aug-2021	3954.80	3955.00	3994.00	3890.05	3984.00	3953.15	3939.62	13009	512.51	2734	5645	43.39
BAJFINANCE	EQ	05-Aug-2021	6359.15	6354.00	6355.50	6232.00	6248.00	6248.25	6276.51	866567	54390.17	79005	378032	43.62
BALAJITELE	EQ	05-Aug-2021	68.00	67.90	68.50	65.50	66.65	66.60	66.58	362369	241.27	3003	137943	38.07
BALAMINES	EQ	05-Aug-2021	3414.10	3448.00	3448.00	3325.00	3417.00	3412.35	3394.42	70495	2392.90	10389	32384	45.94
BALAXI	EQ	05-Aug-2021	576.20	597.95	597.95	551.40	564.95	564.35	571.92	3053	17.46	314	1785	58.47
BALKRISIND	EQ	05-Aug-2021	2496.45	2507.50	2512.95	2474.65	2498.00	2497.25	2496.33	165943	4142.49	11266	39432	23.76
BALLARPUR	BZ	05-Aug-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.46	1198494	17.50	524	-	-
BALMLAWRIE	EQ	05-Aug-2021	138.95	139.85	139.85	135.15	136.75	136.80	136.96	310177	424.82	4257	133666	43.09
BALPHARMA	EQ	05-Aug-2021	101.40	103.35	106.45	96.35	99.25	101.05	102.66	279867	287.32	2618	103320	36.92
BALRAMCHIN	EQ	05-Aug-2021	345.10	347.90	359.00	335.25	354.35	353.80	348.73	1427042	4976.49	29546	484533	33.95
BANARBEADS	EQ	05-Aug-2021	81.65	82.90	86.00	80.00	80.00	80.25	81.86	44909	36.76	794	24725	55.06
BANARISUG	EQ	05-Aug-2021	1917.85	1911.55	1919.00	1870.10	1919.00	1903.55	1897.00	5321	100.94	478	2319	43.58
BANCOINDIA	EQ	05-Aug-2021	167.95	168.55	168.95	161.25	166.30	167.15	164.58	243432	400.63	8163	80394	33.03
BANDHANBNK	EQ	05-Aug-2021	301.95	302.90	310.95	298.20	307.25	308.20	304.78	8859238	27001.06	95985	4068302	45.92
BANG	BE	05-Aug-2021	40.60	41.50	41.80	38.60	38.60	38.60	39.01	8520	3.32	71	-	-
BANKA	EQ	05-Aug-2021	72.15	72.00	73.00	65.00	67.00	67.20	67.81	47144	31.97	474	20856	44.24
BANKBARODA	EQ	05-Aug-2021	83.50	83.70	83.70	80.80	82.25	82.45	82.18	47819469	39296.71	87445	14564250	30.46
BANKBEES	EQ	05-Aug-2021	362.16	364.00	364.00	358.80	360.50	361.08	360.93	733643	2647.91	9523	412941	56.29
BANKINDIA	EQ	05-Aug-2021	72.60	72.00	72.65	70.60	70.75	70.85	71.19	2215337	1577.19	11284	798003	36.02
BANSWRAS	EQ	05-Aug-2021	236.95	231.10	240.00	225.15	234.00	234.70	228.54	23787	54.36	574	15282	64.25
BARBEQUE	EQ	05-Aug-2021	1017.35	1042.00	1064.85	970.00	1026.10	1026.30	1016.29	324956	3302.49	18916	78379	24.12
BARTRONICS	BZ	05-Aug-2021	3.45	3.45	3.55	3.40	3.40	3.40	3.46	13088	0.45	41	-	-
BASF	EQ	05-Aug-2021	2874.95	2899.00	2899.00	2816.70	2852.00	2864.95	2846.74	28808	820.09	4270	11387	39.53
BASML	EQ	05-Aug-2021	98.30	98.40	98.40	93.40	95.65	95.20	94.80	117957	111.83	1176	78605	66.64
BATAINDIA	EQ	05-Aug-2021	1653.75	1654.55	1684.95	1638.00	1653.40	1651.20	1658.61	326498	5415.32	14517	97268	29.79
BAYERCROP	EQ	05-Aug-2021	6018.00	6040.00	6059.00	5877.00	5881.00	5890.00	5920.68	20605	1219.96	6322	9609	46.63
BBL	EQ	05-Aug-2021	1405.65	1439.00	1453.00	1389.95	1402.00	1396.70	1416.16	28359	401.61	3198	17664	62.29
BBTC	EQ	05-Aug-2021	1232.80	1237.70	1237.80	1200.00	1214.00	1214.80	1214.79	74690	907.32	5730	39847	53.35
BBTCL	SM	05-Aug-2021	90.40	94.00	94.90	94.00	94.90	94.90	94.61	21000	19.87	7	15000	71.43
BCG	BE	05-Aug-2021	43.20	41.05	41.05	41.05	41.05	41.05	41.05	981303	402.82	2620	-	-
BCLIND	EQ	05-Aug-2021	256.55	258.95	258.95	244.00	248.10	248.30	250.61	125989	315.74	6634	66936	53.13
BCONCEPTS	SM	05-Aug-2021	28.10	28.10	28.55	27.90	28.55	28.55	28.18	18000	5.07	6	0	0.00
BCP	EQ	05-Aug-2021	3.95	3.90	4.00	3.80	3.95	3.90	3.87	374126	14.49	381	251065	67.11
BDL	EQ	05-Aug-2021	414.05	416.00	416.00	395.05	399.00	398.75	402.55	188099	757.20	7472	70875	37.68
BEARDSELL	EQ	05-Aug-2021	17.70	17.10	17.95	16.85	16.85	16.85	16.89	10882	1.84	49	9732	89.43
BECTORFOOD	EQ	05-Aug-2021	433.05	433.00	433.00	421.00	430.00	429.30	426.73	190439	812.67	6446	95034	49.90
BEDMUTHA	BE	05-Aug-2021	39.80	41.45	41.50	38.40	39.55	39.60	39.80	7926	3.15	45	-	-
BEL	EQ	05-Aug-2021	175.45	176.00	179.10	174.10	176.00	176.60	176.56	11021856	19460.52	79989	4935791	44.78
BEML	EQ	05-Aug-2021	1340.20	1343.00	1347.05	1316.00	1340.00	1340.20	1336.41	165428	2210.80	7333	63965	38.67
BEPL	EQ	05-Aug-2021	200.30	201.90	203.95	194.10	202.50	202.40	199.99	2522576	5044.94	23827	743906	29.49
BERGEPAINT	EQ	05-Aug-2021	842.20	845.05	853.75	836.00	840.00	838.20	842.23	568493	4788.01	19924	222216	39.09
BESTAGRO	EQ	05-Aug-2021	576.50	576.50	576.50	547.70	562.85	562.10	550.78	91744	505.31	1516	66055	72.00
BETA	SM	05-Aug-2021	355.00	355.05	367.95	354.95	354.95	354.95	357.00	10400	37.13	7	7200	69.23
BFINVEST	EQ	05-Aug-2021	389.25	391.80	392.50	382.80	385.50	385.10	385.24	26656	102.69	1527	12440	46.67
BFUTILITIE	EQ	05-Aug-2021	481.80	483.35	483.35	468.80	472.00	473.20	473.40	200823	950.70	6001	83706	41.68
BGRENERGY	EQ	05-Aug-2021	61.65	61.65	62.20	58.20	59.90	59.70	59.46	147572	87.74	2234	83585	56.64
BHAGERIA	EQ	05-Aug-2021	264.10	264.10	264.10	248.80	254.00	254.75	254.05	132558	336.77	5965	62084	46.84
BHAGYANGR	EQ	05-Aug-2021	49.25	50.15	50.35	48.50	48.50	48.65	49.03	43755	21.45	391	29479	67.37
BHAGYAPROP	EQ	05-Aug-2021	30.95	31.30	31.95	29.60	31.35	31.50	31.18	141228	44.04	1047	45843	32.46
BHANDARI	EQ	05-Aug-2021	3.30	3.35	3.35	3.15	3.25	3.20	3.18	410484	13.07	468	223807	54.52
BHARATFORG	EQ	05-Aug-2021	790.85	792.05	801.15	777.60	782.80	781.20	783.81	1036871	8127.07	28892	490736	47.33
BHARATGEAR	EQ	05-Aug-2021	129.65	136.00	138.00	127.65	129.10	130.50	132.73	361728	480.12	8001	144698	40.00
BHARATRAS	EQ	05-Aug-2021	13350.60	13448.00	13448.00	13086.45	13331.00	13296.65	13249.96	1343	177.95	731	623	46.39
BHARATWIRE	BE	05-Aug-2021	82.90	83.00	84.50	79.50	79.50	80.10	80.28	119140	95.64	187	-	-
BHARTIARTL	EQ	05-Aug-2021	574.40	577.50	619.00	577.50	596.60	598.70	602.47	71088770	428288.82	680710	19795693	27.85
BHEL	EQ	05-Aug-2021	58.00	57.50	57.60	55.00	57.05	57.25	56.26	57870302	32560.06	109422	13779323	23.81
BIGBLOC	EQ	05-Aug-2021	113.40	119.00	122.00	113.00	113.00	113.50	114.99	24341	27.99	356	14549	59.77
BIL	EQ	05-Aug-2021	220.65	218.45	231.65	216.20	231.65	231.65	230.09	16054	36.94	365	8475	52.79
BINDALAGRO	EQ	05-Aug-2021	28.10	27.80	28.05	26.75	27.65	27.50	27.31	150803	41.19	1317	74008	49.08
BIOCON	EQ	05-Aug-2021	385.60	386.35	387.00	381.70	383.75	384.15	383.55	1233269	4730.15	18590	554087	44.93
BIOFILCHEM	EQ	05-Aug-2021	68.85	67.00	72.25	67.00	71.80	72.00	71.07	165312	117.49	1525	83825	50.71
BIRET	RR	05-Aug-2021	269.04	268.01	273.00	268.00	271.60	272.15	271.09	98400	266.75	293	75800	77.03
BIRLACABLE	BE	05-Aug-2021	102.95	102.95	102.95	97.85	100.40	100.05	98.53	76543	75.42	1052	-	-
BIRLACORPN	EQ	05-Aug-2021	1364.45	1378.70	1424.00	1339.00	1345.00	1382.25	1386.44	394134	5464.42	24550	174238	44.21
BIRLAMONEY	EQ	05-Aug-2021	70.40	70.60	70.60	67.00	67.75	67.80	68.10	205599	140.02	2469	111071	54.02
BIRLATYRE	EQ	05-Aug-2021	27.70	27.70	27.70	26.50	26.85	26.65	26.85	508954	136.65	2701	389805	76.59
BKMINDST	BE	05-Aug-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	18886	0.30	35	-	-
BLBLIMITED	EQ	05-Aug-2021	13.80	13.15	13.15	13.15	13.15	13.15	13.15	25676	3.38	65	25674	99.99
BLISSGVS	EQ	05-Aug-2021	117.95	119.25	119.25	113.90	115.55	115.25	115.76	745153	862.61	7502	207694	27.87
BLKASHYAP	EQ	05-Aug-2021	28.55	29.05	29.95	27.15	28.70	28.80	28.78	2027478	583.43	2180	1067588	52.66
BLS	EQ	05-Aug-2021	162.10	160.85	161.35	151.40	152.00	152.75	154.70	651135	1007.29	9572	316644	48.63
BLUEDART	EQ	05-Aug-2021	5577.25	5629.95	5633.95	5510.00	5560.00	5539.50	5553.79	18749	1041.28	4497	6716	35.82
BLUESTARCO	EQ	05-Aug-2021	841.35	841.00	872.00	825.00	860.00	858.25	852.71	171218	1459.99	16210	64318	37.56
BODALCHEM	EQ	05-Aug-2021	118.35	119.25	120.90	115.10	117.30	118.05	117.53	1122797	1319.66	10506	318400	28.36
BOMDYEING	EQ	05-Aug-2021	102.65	102.70	103.80	98.70	101.40	101.90	100.96	5163190	5212.80	28009	868098	16.81
BOROLTD	EQ	05-Aug-2021	220.00	221.70	227.50	217.00	223.50	221.80	222.84	194885	434.29	5491	79475	40.78
BORORENEW	BE	05-Aug-2021	302.60	306.00	317.70	300.00	317.70	317.70	312.01	522755	1631.04	6900	-	-
BOSCHLTD	EQ	05-Aug-2021	15455.90	15240.00	15240.00	14674.15	14865.00	14876.80	14846.08	129925	19288.77	25606	43452	33.44
BPCL	EQ	05-Aug-2021	457.15	456.10	458.60	451.15	453.55	453.50	453.66	3549955	16104.62	39554	1698332	47.84
BPL	EQ	05-Aug-2021	39.70	40.75	40.75	38.55	38.85	38.75	39.01	128852	50.26	1095	94047	72.99
BRFL	BE	05-Aug-2021	8.15	7.75	7.75	7.75	7.75	7.75	7.75	188726	14.63	465	-	-
BRIGADE	EQ	05-Aug-2021	338.05	339.90	341.30	324.60	336.50	336.80	335.45	464889	1559.47	13353	226674	48.76
BRIGHT	SM	05-Aug-2021	5.80	5.95	5.95	5.55	5.80	5.70	5.71	390000	22.27	86	270000	69.23
BRITANNIA	EQ	05-Aug-2021	3578.30	3578.30	3617.70	3547.60	3610.00	3611.15	3597.89	497146	17886.75	41387	286732	57.68
BRITANNIA	N2	05-Aug-2021	32.79	32.69	32.84	32.69	32.75	32.75	32.74	4090	1.34	48	4034	98.63
BRITANNIA	N3	05-Aug-2021	29.40	29.40	29.50	29.39	29.40	29.40	29.39	529890	155.74	421	529461	99.92
BRNL	EQ	05-Aug-2021	35.50	36.90	36.90	34.60	35.25	36.00	35.55	72929	25.93	517	48070	65.91
BROOKS	EQ	05-Aug-2021	102.70	107.80	107.80	101.95	107.80	107.80	107.32	671398	720.54	2321	360390	53.68
BSE	EQ	05-Aug-2021	1244.40	1248.00	1259.40	1200.00	1232.00	1229.85	1226.29	514907	6314.27	28407	172991	33.60
BSHSL	BE	05-Aug-2021	324.25	330.00	333.35	320.10	328.90	326.60	324.09	1641	5.32	55	-	-
BSL	EQ	05-Aug-2021	68.75	70.80	70.90	67.05	67.60	67.85	68.59	48607	33.34	1074	23916	49.20
BSLGOLDETF	EQ	05-Aug-2021	4393.80	4399.95	4410.00	4375.00	4385.00	4382.90	4387.89	241	10.57	62	168	69.71
BSLNIFTY	EQ	05-Aug-2021	179.86	179.90	180.50	179.35	179.99	180.27	180.07	418	0.75	26	232	55.50
BSOFT	EQ	05-Aug-2021	392.20	394.20	407.00	390.00	402.05	402.15	400.55	2839787	11374.89	45876	1014217	35.71
BTML	SM	05-Aug-2021	78.00	80.00	80.00	80.00	80.00	80.00	80.00	1200	0.96	1	1200	100.00
BURGERKING	EQ	05-Aug-2021	187.25	188.10	188.90	180.80	182.10	183.25	184.03	2589305	4765.19	26279	1014718	39.19
BURNPUR	BE	05-Aug-2021	2.95	3.05	3.05	2.85	2.85	2.85	2.97	99009	2.94	175	-	-
BUTTERFLY	BE	05-Aug-2021	761.95	759.90	800.00	728.00	790.00	790.15	780.74	110795	865.02	1732	-	-
BVCL	BE	05-Aug-2021	26.00	27.30	27.30	24.75	27.30	27.30	26.58	54831	14.58	215	-	-
BYKE	EQ	05-Aug-2021	29.90	30.00	30.10	29.20	29.50	29.35	29.41	53723	15.80	293	36288	67.55
CADILAHC	EQ	05-Aug-2021	587.75	587.70	590.00	582.30	584.20	584.60	586.67	1446903	8488.59	27980	741159	51.22
CADSYS	SM	05-Aug-2021	23.60	23.00	23.00	23.00	23.00	23.00	23.00	2000	0.46	1	2000	100.00
CALSOFT	BE	05-Aug-2021	17.15	18.00	18.00	18.00	18.00	18.00	18.00	48755	8.78	72	-	-
CAMLINFINE	EQ	05-Aug-2021	185.40	185.60	186.45	178.50	180.70	179.70	181.16	792191	1435.11	12599	406986	51.37
CAMS	EQ	05-Aug-2021	3465.20	3478.50	3479.45	3390.50	3409.00	3402.75	3420.15	125788	4302.14	14594	47715	37.93
CANBK	EQ	05-Aug-2021	156.80	155.80	156.95	152.00	155.25	156.35	154.71	13043199	20179.58	66764	5265644	40.37
CANDC	BZ	05-Aug-2021	3.70	3.80	3.80	3.55	3.55	3.55	3.61	11394	0.41	30	-	-
CANFINHOME	EQ	05-Aug-2021	566.25	566.65	576.00	558.70	568.50	569.70	569.95	1028455	5861.64	26065	390414	37.96
CANTABIL	EQ	05-Aug-2021	398.15	391.10	404.95	386.35	404.80	394.85	391.47	33494	131.12	1514	14945	44.62
CAPACITE	EQ	05-Aug-2021	233.70	234.40	234.40	224.00	227.00	226.25	228.18	243612	555.87	13619	84643	34.75
CAPLIPOINT	EQ	05-Aug-2021	860.80	865.00	923.00	843.05	917.90	913.60	889.80	1214227	10804.22	56954	207384	17.08
CAPTRUST	EQ	05-Aug-2021	102.60	107.95	109.95	99.55	99.70	100.65	104.60	30456	31.86	674	12775	41.95
CARBORUNIV	EQ	05-Aug-2021	699.90	699.90	704.40	677.00	685.75	685.55	683.58	165398	1130.63	17387	104689	63.30
CAREERP	EQ	05-Aug-2021	154.40	155.95	174.00	147.65	167.00	165.95	164.60	702607	1156.48	14359	182154	25.93
CARERATING	EQ	05-Aug-2021	710.05	719.90	720.45	685.10	712.00	710.95	700.47	388122	2718.69	14807	140938	36.31
CASTROLIND	EQ	05-Aug-2021	139.95	140.20	140.20	138.10	140.20	139.85	139.39	597923	833.42	7850	296319	49.56
CCHHL	BE	05-Aug-2021	7.50	7.65	7.65	7.15	7.15	7.15	7.19	87991	6.33	177	-	-
CCL	EQ	05-Aug-2021	409.60	412.90	414.00	396.60	403.00	403.65	403.11	649141	2616.74	17918	203770	31.39
CDSL	BE	05-Aug-2021	1333.35	1308.60	1389.00	1271.00	1353.00	1347.30	1315.97	337291	4438.64	31745	-	-
CEATLTD	EQ	05-Aug-2021	1345.25	1345.30	1355.90	1327.35	1346.85	1349.95	1343.06	91171	1224.48	5781	32258	35.38
CEBBCO	BE	05-Aug-2021	36.25	36.85	36.85	34.50	35.75	35.35	35.35	93885	33.19	342	-	-
CELEBRITY	EQ	05-Aug-2021	14.05	13.35	13.35	13.35	13.35	13.35	13.35	17270	2.31	52	16270	94.21
CENTENKA	EQ	05-Aug-2021	486.15	481.50	487.00	458.65	471.80	474.20	468.67	159029	745.32	6203	67248	42.29
CENTEXT	EQ	05-Aug-2021	9.35	9.45	9.45	9.10	9.30	9.35	9.28	228392	21.19	477	161041	70.51
CENTRALBK	EQ	05-Aug-2021	22.95	23.10	23.20	21.70	21.90	21.90	22.00	10776747	2370.87	17306	4647451	43.12
CENTRUM	EQ	05-Aug-2021	47.45	47.45	48.15	45.95	46.60	46.75	46.73	1093875	511.20	3865	449571	41.10
CENTUM	EQ	05-Aug-2021	512.95	516.00	524.60	507.15	514.90	513.85	515.62	17135	88.35	1093	7249	42.31
CENTURYPLY	EQ	05-Aug-2021	431.15	434.80	435.00	413.00	424.65	420.70	426.94	235143	1003.93	10086	153498	65.28
CENTURYTEX	EQ	05-Aug-2021	780.80	785.70	785.70	759.00	762.20	763.80	768.36	685907	5270.26	19358	273037	39.81
CERA	EQ	05-Aug-2021	4597.85	4610.00	4694.00	4483.05	4590.15	4615.55	4572.87	77100	3525.68	12350	14829	19.23
CEREBRAINT	EQ	05-Aug-2021	60.95	61.35	61.35	59.05	59.50	59.75	59.63	451888	269.45	4924	177788	39.34
CESC	EQ	05-Aug-2021	788.35	795.00	812.00	761.40	769.20	770.65	773.08	955226	7384.66	44298	537844	56.31
CGCL	EQ	05-Aug-2021	530.40	533.40	538.00	521.00	528.90	527.70	528.44	59427	314.04	7477	8152	13.72
CGPOWER	BE	05-Aug-2021	87.20	91.00	91.00	85.00	86.00	86.00	87.08	4822853	4199.90	8214	-	-
CHALET	EQ	05-Aug-2021	171.90	173.95	173.95	166.40	169.00	169.10	169.88	133600	226.96	3948	55636	41.64
CHAMBLFERT	EQ	05-Aug-2021	318.05	317.95	323.85	314.25	318.55	319.80	319.49	3055808	9762.96	40210	1880962	61.55
CHEMBOND	EQ	05-Aug-2021	250.25	252.00	255.00	242.10	249.00	245.20	246.97	68072	168.12	3154	37672	55.34
CHEMCON	EQ	05-Aug-2021	528.25	527.95	528.95	512.00	519.40	518.75	520.47	425911	2216.74	15751	128980	30.28
CHEMFAB	EQ	05-Aug-2021	169.85	165.45	169.25	159.30	163.50	163.50	163.02	29049	47.36	1116	17241	59.35
CHENNPETRO	EQ	05-Aug-2021	114.55	115.45	115.45	111.00	112.55	112.60	112.71	455610	513.53	6378	191037	41.93
CHOLAFIN	EQ	05-Aug-2021	516.65	519.00	541.90	511.25	539.00	539.65	532.23	7908981	42094.06	101912	3122925	39.49
CHOLAHLDNG	EQ	05-Aug-2021	663.00	678.00	684.00	652.65	666.00	670.60	664.53	36822	244.69	2986	11223	30.48
CIGNITITEC	EQ	05-Aug-2021	557.95	557.95	560.15	534.05	556.00	558.45	548.39	118146	647.90	5887	59747	50.57
CINELINE	EQ	05-Aug-2021	86.35	87.00	94.95	80.05	94.95	94.90	88.68	3423851	3036.27	24529	1498925	43.78
CINEVISTA	BE	05-Aug-2021	15.50	15.85	16.25	14.85	14.90	14.95	15.22	15664	2.38	91	-	-
CIPLA	EQ	05-Aug-2021	939.65	944.20	953.00	932.00	945.40	945.40	944.29	4022548	37984.62	76952	988718	24.58
CLEAN	EQ	05-Aug-2021	1645.25	1650.95	1653.50	1600.10	1645.00	1637.40	1626.10	210820	3428.14	13812	99088	47.00
CLEDUCATE	EQ	05-Aug-2021	144.30	139.20	140.60	137.10	137.10	137.10	137.60	24842	34.18	409	19958	80.34
CLNINDIA	EQ	05-Aug-2021	599.00	595.00	598.95	583.95	588.95	588.40	589.72	54779	323.04	3433	26472	48.33
CLSEL	EQ	05-Aug-2021	144.65	147.40	147.55	142.25	143.50	143.15	143.53	75596	108.51	2602	48028	63.53
CMICABLES	EQ	05-Aug-2021	52.60	52.60	53.80	50.00	50.90	50.65	51.11	102686	52.49	972	62820	61.18
COALINDIA	EQ	05-Aug-2021	144.70	145.00	145.90	142.20	145.60	145.45	143.90	6237158	8975.48	42672	1524429	24.44
COCHINSHIP	EQ	05-Aug-2021	374.85	378.00	378.00	369.10	370.90	369.80	372.72	321142	1196.95	7575	172238	53.63
COFFEEDAY	EQ	05-Aug-2021	34.40	34.35	36.00	32.70	35.60	35.50	34.58	1480630	511.98	7586	677996	45.79
COFORGE	EQ	05-Aug-2021	4723.80	4764.00	4844.00	4740.00	4741.40	4768.50	4791.96	801906	38427.01	65887	196133	24.46
COLPAL	EQ	05-Aug-2021	1666.75	1675.05	1675.10	1646.10	1656.00	1654.25	1653.37	601272	9941.26	21817	377767	62.83
COMPINFO	EQ	05-Aug-2021	31.65	31.50	32.20	29.75	30.85	30.65	30.67	526305	161.42	2488	245345	46.62
COMPUSOFT	EQ	05-Aug-2021	13.95	14.05	14.60	13.80	14.20	13.95	14.18	139593	19.79	671	77939	55.83
CONCOR	EQ	05-Aug-2021	692.80	695.00	711.70	693.00	699.40	698.95	703.87	1864082	13120.72	47945	577770	30.99
CONFIPET	EQ	05-Aug-2021	62.05	61.55	62.35	59.10	60.95	60.70	60.67	403324	244.71	3139	231682	57.44
CONSOFINVT	EQ	05-Aug-2021	124.50	125.25	128.30	118.00	122.00	122.05	122.93	23311	28.66	286	11749	50.40
CONTI	SM	05-Aug-2021	6.00	6.30	6.30	6.30	6.30	6.30	6.30	3333	0.21	1	3333	100.00
CONTROLPR	EQ	05-Aug-2021	372.95	382.00	382.00	351.65	359.50	358.90	360.86	54808	197.78	3261	32269	58.88
CORALFINAC	EQ	05-Aug-2021	48.80	49.00	49.40	46.25	47.45	47.20	47.24	61645	29.12	959	43404	70.41
CORDSCABLE	EQ	05-Aug-2021	60.50	60.60	61.90	58.10	59.65	59.75	59.35	53271	31.61	875	29004	54.45
COROMANDEL	EQ	05-Aug-2021	869.00	871.05	876.65	820.35	842.00	841.85	844.07	709861	5991.75	35134	314257	44.27
COSMOFILMS	EQ	05-Aug-2021	1348.35	1440.00	1483.50	1368.00	1416.00	1413.70	1424.16	778102	11081.39	48183	149099	19.16
COUNCODOS	EQ	05-Aug-2021	3.20	3.05	3.05	3.05	3.05	3.05	3.05	26500	0.81	98	26500	100.00
COX&KINGS	BZ	05-Aug-2021	1.75	1.70	1.75	1.70	1.70	1.70	1.70	271462	4.62	188	-	-
CPSEETF	EQ	05-Aug-2021	26.03	26.03	26.18	25.69	25.95	25.94	25.88	1312103	339.56	7953	795819	60.65
CRAFTSMAN	EQ	05-Aug-2021	1989.25	1993.90	2003.15	1950.00	1968.15	1955.70	1970.02	131996	2600.35	5285	105104	79.63
CREATIVE	BE	05-Aug-2021	246.90	256.40	256.40	234.60	234.60	234.60	236.26	41744	98.62	469	-	-
CREDITACC	EQ	05-Aug-2021	661.05	666.00	666.00	645.00	657.95	656.80	653.71	22672	148.21	2475	9489	41.85
CREST	BE	05-Aug-2021	121.30	121.50	124.95	120.00	121.30	120.00	120.20	6915	8.31	74	-	-
CRISIL	EQ	05-Aug-2021	2895.75	2910.00	2910.00	2795.00	2810.00	2811.05	2831.04	114083	3229.73	8501	80992	70.99
CROMPTON	EQ	05-Aug-2021	468.60	476.90	476.90	454.70	460.50	460.15	459.62	1145733	5265.99	38571	606941	52.97
CSBBANK	EQ	05-Aug-2021	342.15	337.15	344.00	337.15	342.50	341.55	341.21	250913	856.15	8907	105295	41.96
CTE	EQ	05-Aug-2021	84.85	80.65	80.65	80.65	80.65	80.65	80.65	8588	6.93	72	8588	100.00
CUB	EQ	05-Aug-2021	154.60	155.00	155.35	150.75	153.40	153.10	152.26	1349655	2055.04	17780	512509	37.97
CUBEXTUB	EQ	05-Aug-2021	27.50	27.20	28.35	26.25	28.35	28.20	27.22	12849	3.50	109	7717	60.06
CUMMINSIND	EQ	05-Aug-2021	894.65	899.95	921.35	882.85	904.00	905.35	907.84	1405685	12761.41	35987	331107	23.55
CUPID	EQ	05-Aug-2021	241.00	240.05	242.50	233.50	235.00	236.10	236.80	74431	176.26	3391	36345	48.83
CYBERMEDIA	BE	05-Aug-2021	12.50	13.05	13.10	11.90	12.40	12.40	12.60	7402	0.93	45	-	-
CYBERTECH	EQ	05-Aug-2021	180.75	180.70	185.90	176.45	178.95	178.60	181.01	211200	382.30	4962	88516	41.91
CYIENT	EQ	05-Aug-2021	969.55	969.00	984.00	951.00	961.00	959.35	961.32	203099	1952.44	17133	102373	50.41
DAAWAT	EQ	05-Aug-2021	74.50	74.70	74.80	73.00	73.50	73.65	73.68	658011	484.85	5398	352667	53.60
DABUR	EQ	05-Aug-2021	588.10	593.45	596.45	585.85	589.80	589.55	590.62	3160815	18668.35	50245	1358531	42.98
DALBHARAT	EQ	05-Aug-2021	2036.10	2038.00	2040.90	1922.10	1950.00	1939.40	1966.51	403689	7938.58	35237	205028	50.79
DALMIASUG	EQ	05-Aug-2021	462.75	462.00	462.00	441.00	452.25	452.95	449.84	198659	893.64	8217	70046	35.26
DAMODARIND	BE	05-Aug-2021	50.30	50.50	50.50	48.00	49.45	49.70	49.02	22714	11.14	172	-	-
DANGEE	EQ	05-Aug-2021	186.15	185.95	188.05	183.00	185.25	185.20	185.32	23073	42.76	1863	3266	14.16
DATAMATICS	EQ	05-Aug-2021	278.75	278.80	284.90	265.00	272.00	272.15	275.48	178514	491.77	4502	89067	49.89
DBCORP	EQ	05-Aug-2021	92.65	92.00	93.00	89.80	90.35	90.50	90.84	289000	262.52	3995	131864	45.63
DBL	EQ	05-Aug-2021	557.10	554.00	581.00	547.00	557.00	567.95	562.65	524134	2949.05	14881	141042	26.91
DBREALTY	EQ	05-Aug-2021	25.85	25.45	26.20	24.60	25.05	24.95	25.03	707399	177.05	1635	377832	53.41
DBSTOCKBRO	EQ	05-Aug-2021	15.00	15.75	15.75	15.75	15.75	15.75	15.75	9950	1.57	36	9950	100.00
DCAL	EQ	05-Aug-2021	208.75	208.00	209.50	197.35	201.70	201.20	202.41	690853	1398.39	8925	336529	48.71
DCBBANK	EQ	05-Aug-2021	99.90	99.90	99.90	94.30	94.90	94.95	95.28	3518264	3352.12	31946	2081866	59.17
DCM	EQ	05-Aug-2021	58.00	55.30	59.30	55.10	56.75	56.40	56.12	71292	40.01	843	41177	57.76
DCMNVL	EQ	05-Aug-2021	206.20	203.00	216.50	195.90	216.50	216.50	202.44	232383	470.43	1904	136985	58.95
DCMSHRIRAM	EQ	05-Aug-2021	911.80	916.85	941.85	911.80	937.00	935.30	927.19	131631	1220.47	6056	70105	53.26
DCW	EQ	05-Aug-2021	37.95	38.00	38.15	36.50	36.65	36.65	37.03	2056353	761.37	8994	778284	37.85
DECCANCE	EQ	05-Aug-2021	787.15	793.65	814.80	766.00	800.00	799.55	791.45	123656	978.67	7652	43558	35.23
DEEPAKFERT	BE	05-Aug-2021	486.25	486.05	486.05	461.95	477.00	477.95	468.91	208105	975.82	4098	-	-
DEEPAKNTR	EQ	05-Aug-2021	2069.25	2069.00	2133.60	2048.00	2115.00	2108.05	2103.62	1894584	39854.85	90970	455567	24.05
DEEPENR	BE	05-Aug-2021	49.75	49.70	49.70	47.30	47.50	47.85	47.67	21463	10.23	223	-	-
DEEPINDS	EQ	05-Aug-2021	107.60	108.50	108.90	103.80	104.70	104.85	106.11	71571	75.94	2158	24297	33.95
DELTACORP	EQ	05-Aug-2021	177.05	177.05	180.20	174.40	176.85	177.45	177.55	1266987	2249.55	10410	473580	37.38
DELTAMAGNT	EQ	05-Aug-2021	57.20	57.50	57.50	54.55	55.50	55.55	55.59	8987	5.00	130	6952	77.36
DEN	EQ	05-Aug-2021	53.25	53.40	53.45	50.95	51.55	51.45	51.65	1341083	692.71	5104	674860	50.32
DENORA	EQ	05-Aug-2021	395.85	395.00	420.00	387.80	407.00	405.75	410.24	167408	686.77	6492	54703	32.68
DFMFOODS	EQ	05-Aug-2021	352.35	355.00	356.00	343.00	344.95	345.40	347.65	103723	360.60	4329	57777	55.70
DGCONTENT	BE	05-Aug-2021	14.20	13.60	13.60	13.50	13.50	13.50	13.51	1213	0.16	14	-	-
DHAMPURSUG	EQ	05-Aug-2021	329.60	329.60	333.65	317.00	320.40	320.60	322.35	515229	1660.84	9716	242337	47.03
DHANBANK	EQ	05-Aug-2021	17.30	17.45	17.45	16.50	17.00	16.90	16.87	904274	152.51	2615	496090	54.86
DHANI	EQ	05-Aug-2021	218.35	210.05	214.70	207.45	207.45	207.45	208.85	1316392	2749.28	8179	752596	57.17
DHANILOANS	N3	05-Aug-2021	1006.00	1007.50	1007.50	1007.50	1007.50	1007.50	1007.50	8	0.08	1	8	100.00
DHANILOANS	N6	05-Aug-2021	1019.71	1015.00	1015.00	965.01	965.01	965.01	990.62	203	2.01	6	203	100.00
DHANILOANS	N7	05-Aug-2021	1009.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	45	0.46	1	45	100.00
DHANILOANS	N8	05-Aug-2021	1200.10	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	20	0.24	1	20	100.00
DHANILOANS	NE	05-Aug-2021	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	1	0.01	1	1	100.00
DHANILOANS	NP	05-Aug-2021	1027.80	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	47	0.48	1	47	100.00
DHANIPP	E1	05-Aug-2021	101.75	99.85	99.90	96.70	96.70	96.70	97.12	74435	72.29	423	33054	44.41
DHANUKA	EQ	05-Aug-2021	949.35	951.00	951.00	911.30	935.00	933.15	927.90	91691	850.80	5523	33778	36.84
DHARSUGAR	BE	05-Aug-2021	19.05	18.10	18.10	18.10	18.10	18.10	18.10	52140	9.44	186	-	-
DHUNINV	EQ	05-Aug-2021	629.40	660.00	660.00	600.00	611.00	614.70	613.75	9837	60.37	795	4568	46.44
DIAMONDYD	EQ	05-Aug-2021	751.85	758.80	760.45	743.95	753.15	753.45	754.04	42209	318.27	3511	26224	62.13
DIAPOWER	BZ	05-Aug-2021	0.80	0.85	0.85	0.75	0.75	0.75	0.83	17194	0.14	23	-	-
DICIND	EQ	05-Aug-2021	520.95	528.00	528.00	495.05	503.65	507.75	505.48	16736	84.60	1041	6482	38.73
DIGISPICE	BE	05-Aug-2021	76.50	78.05	78.05	72.70	72.70	72.80	72.97	235926	172.15	1551	-	-
DISHTV	EQ	05-Aug-2021	13.60	13.60	13.70	12.50	13.15	13.10	12.99	7595955	986.57	13580	4245366	55.89
DIVISLAB	EQ	05-Aug-2021	4964.25	5000.00	5020.00	4916.50	4925.00	4923.55	4962.11	413085	20497.74	41520	177937	43.08
DIXON	EQ	05-Aug-2021	4235.05	4269.00	4349.00	4220.20	4310.00	4312.10	4298.37	162743	6995.30	20928	70878	43.55
DLF	EQ	05-Aug-2021	350.45	351.30	353.85	345.70	350.25	351.05	350.46	9899381	34693.65	89465	2280070	23.03
DLINKINDIA	EQ	05-Aug-2021	150.30	150.30	150.45	142.85	145.65	145.85	145.73	428906	625.05	6446	168027	39.18
DMART	EQ	05-Aug-2021	3593.05	3600.00	3624.45	3551.00	3570.00	3564.15	3583.18	117492	4209.95	14729	50286	42.80
DNAMEDIA	EQ	05-Aug-2021	2.45	2.35	2.40	2.35	2.35	2.35	2.35	40091	0.94	49	40091	100.00
DODLA	EQ	05-Aug-2021	601.95	604.60	609.60	595.00	602.30	603.30	604.73	57426	347.27	4255	21628	37.66
DOLAT	EQ	05-Aug-2021	123.15	123.80	123.90	116.50	120.70	121.25	120.01	428561	514.31	4958	202695	47.30
DOLLAR	EQ	05-Aug-2021	372.30	374.00	378.50	356.85	369.00	367.70	363.34	349980	1271.62	8686	160285	45.80
DONEAR	EQ	05-Aug-2021	56.15	57.00	58.10	55.15	56.15	57.05	56.40	123140	69.45	1547	68424	55.57
DPABHUSHAN	EQ	05-Aug-2021	208.30	228.95	230.00	215.05	217.90	217.20	223.00	191250	426.48	7170	65675	34.34
DPSCLTD	EQ	05-Aug-2021	15.80	16.00	16.25	15.55	15.90	15.80	15.84	35855	5.68	245	22849	63.73
DPWIRES	EQ	05-Aug-2021	263.95	308.00	312.20	282.00	294.20	299.50	298.37	1250265	3730.43	34415	204508	16.36
DRCSYSTEMS	EQ	05-Aug-2021	269.85	279.90	280.00	260.00	275.65	264.15	266.17	511	1.36	74	276	54.01
DREDGECORP	EQ	05-Aug-2021	384.25	382.00	385.95	377.65	380.00	379.00	380.26	41624	158.28	2162	17937	43.09
DRREDDY	EQ	05-Aug-2021	4768.80	4794.00	4809.00	4742.00	4785.00	4782.30	4786.61	593950	28430.10	38831	292883	49.31
DSML	SM	05-Aug-2021	17.35	16.60	17.50	16.60	16.80	16.80	17.38	132000	22.94	9	132000	100.00
DSSL	EQ	05-Aug-2021	145.90	147.90	147.90	140.00	142.00	141.20	144.08	24112	34.74	618	17850	74.03
DTIL	EQ	05-Aug-2021	521.15	330.00	368.95	330.00	347.40	346.65	346.93	37514	130.15	2556	16176	43.12
DUCON	BE	05-Aug-2021	13.85	14.25	14.25	13.20	13.20	13.20	13.30	69708	9.27	254	-	-
DVL	EQ	05-Aug-2021	300.75	303.30	308.00	255.60	282.15	281.05	274.47	451922	1240.39	12446	206949	45.79
DWARKESH	EQ	05-Aug-2021	72.15	71.90	71.90	68.60	69.85	70.05	69.86	3191301	2229.36	15842	1396771	43.77
DYNAMATECH	EQ	05-Aug-2021	1659.85	1659.85	1675.00	1551.05	1615.00	1602.70	1601.95	8523	136.53	1215	4996	58.62
DYNPRO	EQ	05-Aug-2021	584.45	589.05	595.35	565.00	579.00	581.45	575.86	54969	316.55	2554	29352	53.40
EASEMYTRIP	EQ	05-Aug-2021	458.25	459.40	462.05	437.50	439.20	441.95	446.23	1529782	6826.31	19885	689215	45.05
EASTSILK	EQ	05-Aug-2021	3.85	3.95	3.95	3.70	3.80	3.75	3.77	57658	2.17	97	46079	79.92
EASUNREYRL	BZ	05-Aug-2021	3.15	3.25	3.25	3.00	3.10	3.10	3.07	19901	0.61	26	-	-
EBBETF0423	EQ	05-Aug-2021	1145.21	1145.00	1145.00	1143.54	1143.65	1144.09	1144.48	2801	32.06	36	2239	79.94
EBBETF0425	EQ	05-Aug-2021	1053.47	1054.50	1055.00	1052.08	1054.94	1054.65	1053.98	5772	60.84	50	5167	89.52
EBBETF0430	EQ	05-Aug-2021	1161.01	1100.00	1165.00	1100.00	1161.00	1162.08	1160.75	9462	109.83	173	8530	90.15
EBBETF0431	EQ	05-Aug-2021	1043.56	1045.50	1046.50	1042.00	1045.00	1045.01	1044.86	9415	98.37	115	9412	99.97
EBIXFOREX	EQ	05-Aug-2021	616.80	619.00	629.70	609.85	615.00	612.00	616.39	1784	11.00	308	760	42.60
ECLERX	BE	05-Aug-2021	2218.25	2249.70	2249.70	2107.35	2140.25	2134.20	2132.99	15619	333.15	1451	-	-
ECLFINANCE	NG	05-Aug-2021	971.52	975.00	980.00	975.00	975.00	975.00	976.70	700	6.84	12	600	85.71
ECLFINANCE	NI	05-Aug-2021	970.00	965.00	965.00	965.00	965.00	965.00	965.00	199	1.92	2	199	100.00
ECLFINANCE	NJ	05-Aug-2021	943.00	948.79	948.79	935.00	935.00	939.33	941.76	661	6.23	19	661	100.00
ECLFINANCE	NK	05-Aug-2021	896.74	896.00	900.00	895.00	896.00	896.27	896.94	701	6.29	26	595	84.88
ECLFINANCE	NM	05-Aug-2021	1041.06	1040.00	1042.00	1040.00	1042.00	1042.00	1041.20	50	0.52	3	50	100.00
ECLFINANCE	NN	05-Aug-2021	1261.00	1257.00	1260.00	1257.00	1260.00	1260.00	1259.50	60	0.76	2	60	100.00
ECLFINANCE	NO	05-Aug-2021	991.98	991.98	991.98	991.00	991.00	991.00	991.03	72	0.71	2	72	100.00
ECLFINANCE	NP	05-Aug-2021	1040.00	1025.00	1025.00	1020.00	1020.00	1020.00	1020.38	52	0.53	2	52	100.00
ECLFINANCE	NQ	05-Aug-2021	1250.00	1225.00	1274.99	1151.00	1274.99	1274.99	1196.15	251	3.00	11	251	100.00
ECLFINANCE	NS	05-Aug-2021	1021.37	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	51	0.52	3	50	98.04
EDELWEISS	EQ	05-Aug-2021	98.70	99.00	99.20	93.80	93.80	93.80	94.91	5447976	5170.79	18826	2729015	50.09
EDUCOMP	BZ	05-Aug-2021	3.65	3.50	3.55	3.50	3.50	3.50	3.50	33879	1.19	76	-	-
EHFLNCD	N5	05-Aug-2021	960.00	960.00	960.00	960.00	960.00	960.00	960.00	125	1.20	5	125	100.00
EHFLNCD	N6	05-Aug-2021	941.00	941.00	941.00	933.00	933.01	933.01	935.56	32	0.30	5	32	100.00
EICHERMOT	EQ	05-Aug-2021	2641.80	2650.00	2757.00	2642.00	2732.90	2732.15	2727.08	2173169	59263.97	115570	786831	36.21
EIDPARRY	EQ	05-Aug-2021	423.75	424.90	425.45	410.15	418.90	417.25	415.05	262703	1090.36	7467	112729	42.91
EIFFL	SM	05-Aug-2021	84.95	80.75	81.10	80.75	81.10	81.10	80.94	4000	3.24	5	2400	60.00
EIHAHOTELS	EQ	05-Aug-2021	337.90	335.10	342.05	327.40	332.25	330.25	333.71	11936	39.83	792	5440	45.58
EIHOTEL	EQ	05-Aug-2021	108.10	107.00	109.40	105.50	109.00	108.40	107.14	287927	308.48	4509	123417	42.86
EIMCOELECO	EQ	05-Aug-2021	457.95	461.00	461.00	439.00	449.00	450.85	448.77	12685	56.93	1033	5819	45.87
EKC	BE	05-Aug-2021	92.15	92.00	96.75	89.55	96.75	96.30	93.76	180204	168.95	1330	-	-
ELECON	EQ	05-Aug-2021	144.35	145.90	154.00	142.20	152.45	152.85	150.29	2054968	3088.44	22075	783044	38.10
ELECTCAST	EQ	05-Aug-2021	39.40	39.30	39.60	37.70	39.00	38.80	38.71	848197	328.34	3191	462646	54.54
ELECTHERM	EQ	05-Aug-2021	142.70	145.90	145.90	136.20	141.55	140.70	140.36	16010	22.47	540	8340	52.09
ELGIEQUIP	EQ	05-Aug-2021	201.80	204.00	216.60	202.35	208.85	209.50	210.07	1535097	3224.76	21131	452884	29.50
ELGIRUBCO	EQ	05-Aug-2021	41.65	41.65	42.90	40.20	40.95	40.80	41.10	82373	33.86	943	46966	57.02
EMAMILTD	EQ	05-Aug-2021	561.85	563.90	580.00	560.00	574.00	575.10	570.41	432987	2469.81	15958	229863	53.09
EMAMIPAP	EQ	05-Aug-2021	193.30	191.20	203.95	179.25	195.40	195.80	192.71	386778	745.38	6845	97637	25.24
EMAMIREAL	EQ	05-Aug-2021	80.90	82.55	82.55	77.05	78.15	79.05	79.50	118462	94.17	1322	74771	63.12
EMBASSY	RR	05-Aug-2021	360.59	359.78	361.45	355.30	357.00	356.96	358.42	310400	1112.53	800	245200	78.99
EMCO	BZ	05-Aug-2021	2.35	2.25	2.45	2.25	2.25	2.25	2.35	22410	0.53	38	-	-
EMKAY	EQ	05-Aug-2021	123.00	124.15	124.15	116.10	120.00	118.80	119.01	105532	125.59	3070	54599	51.74
EMMBI	EQ	05-Aug-2021	110.65	111.60	111.60	105.25	110.95	109.85	107.56	85198	91.64	2431	41798	49.06
ENDURANCE	EQ	05-Aug-2021	1751.60	1748.00	1765.90	1720.05	1750.00	1751.35	1746.01	28162	491.71	3452	11100	39.41
ENERGYDEV	EQ	05-Aug-2021	11.00	11.20	11.20	10.45	10.45	10.45	10.51	99010	10.41	289	72500	73.22
ENGINERSIN	EQ	05-Aug-2021	73.85	75.00	75.20	73.35	74.00	73.90	73.91	1402710	1036.74	7853	778946	55.53
ENIL	EQ	05-Aug-2021	209.90	211.90	212.00	205.00	207.70	208.45	208.38	108025	225.10	2369	52536	48.63
EPL	EQ	05-Aug-2021	244.05	245.55	245.55	235.35	238.85	238.65	238.72	175882	419.87	6646	113880	64.75
EQ30	EQ	05-Aug-2021	384.43	392.74	394.00	388.61	394.00	391.93	390.96	654	2.56	54	398	60.86
EQUITAS	EQ	05-Aug-2021	123.75	124.40	125.50	121.55	125.00	125.00	124.36	1064148	1323.41	9528	695024	65.31
EQUITASBNK	EQ	05-Aug-2021	60.25	61.80	62.80	59.15	62.10	62.05	60.91	1915774	1166.83	12586	1001603	52.28
ERFLNCDI	N3	05-Aug-2021	968.00	951.00	967.95	951.00	967.95	967.95	955.52	15	0.14	2	15	100.00
ERFLNCDI	N5	05-Aug-2021	910.00	905.05	917.79	905.00	917.79	917.79	905.11	151	1.37	7	151	100.00
ERFLNCDI	N6	05-Aug-2021	913.80	915.00	915.00	915.00	915.00	915.00	915.00	54	0.49	1	54	100.00
ERIS	EQ	05-Aug-2021	756.45	760.00	760.00	744.00	749.00	747.90	750.75	64844	486.82	4482	24614	37.96
EROSMEDIA	EQ	05-Aug-2021	23.10	21.25	22.80	20.80	22.00	22.10	21.66	1268159	274.67	3438	776740	61.25
ESABINDIA	EQ	05-Aug-2021	1925.10	1934.95	1934.95	1875.00	1925.00	1925.75	1913.72	5781	110.63	752	3076	53.21
ESCORTS	EQ	05-Aug-2021	1234.15	1236.80	1255.00	1213.35	1222.75	1224.55	1234.26	3584311	44239.73	130918	451185	12.59
ESSARSHPNG	EQ	05-Aug-2021	10.65	10.65	10.75	10.20	10.25	10.30	10.38	69167	7.18	346	41956	60.66
ESTER	EQ	05-Aug-2021	156.80	160.00	164.75	155.00	156.00	155.90	159.88	1715357	2742.54	29363	560634	32.68
EVEREADY	EQ	05-Aug-2021	385.15	380.15	386.95	370.30	384.00	383.65	377.40	380216	1434.92	8054	132318	34.80
EVERESTIND	EQ	05-Aug-2021	480.75	480.00	485.00	465.00	468.50	466.85	473.16	159877	756.47	5252	69178	43.27
EXCEL	BE	05-Aug-2021	3.65	3.55	3.60	3.50	3.50	3.50	3.51	36173	1.27	101	-	-
EXCELINDUS	EQ	05-Aug-2021	1185.00	1190.95	1218.70	1170.30	1195.00	1188.15	1189.93	26131	310.94	3770	9145	35.00
EXIDEIND	EQ	05-Aug-2021	172.85	173.25	173.45	170.50	172.00	171.75	171.19	3560262	6094.85	48485	2099795	58.98
EXPLEOSOL	BE	05-Aug-2021	1173.30	1197.90	1197.90	1114.65	1120.00	1118.35	1124.76	15006	168.78	826	-	-
FACT	EQ	05-Aug-2021	134.65	135.00	135.45	130.85	132.50	132.45	132.70	179883	238.70	3864	67721	37.65
FAIRCHEMOR	EQ	05-Aug-2021	1938.10	1974.00	2131.90	1880.00	2131.90	2131.00	2058.96	122325	2518.62	8160	50161	41.01
FCL	EQ	05-Aug-2021	113.25	115.00	120.00	115.00	115.50	115.90	117.10	3916934	4586.84	35711	926998	23.67
FCONSUMER	EQ	05-Aug-2021	8.45	8.45	8.50	7.65	7.95	7.90	7.88	17304468	1363.67	12567	7510784	43.40
FCSSOFT	BE	05-Aug-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	1908202	38.16	3694	-	-
FDC	EQ	05-Aug-2021	366.45	367.00	368.70	355.45	360.00	357.80	358.33	266395	954.56	7584	156361	58.70
FEDERALBNK	EQ	05-Aug-2021	87.75	88.00	88.05	85.45	85.95	85.95	86.23	17695360	15258.37	43729	8020492	45.33
FEL	EQ	05-Aug-2021	10.75	10.80	10.80	10.25	10.25	10.25	10.29	765137	78.72	1072	482602	63.07
FELDVR	EQ	05-Aug-2021	12.90	13.30	13.30	12.30	12.30	12.40	12.50	60677	7.59	183	34737	57.25
FIEMIND	EQ	05-Aug-2021	814.90	818.75	829.15	782.45	798.00	801.45	794.15	52001	412.97	5868	21741	41.81
FILATEX	EQ	05-Aug-2021	104.60	105.00	106.90	101.50	105.40	105.15	104.32	1071635	1117.90	7535	373609	34.86
FILDF2GP	MF	05-Aug-2021	0.90	0.82	0.99	0.81	0.97	0.97	0.93	6030	0.06	12	5020	83.25
FINCABLES	EQ	05-Aug-2021	514.00	519.80	519.80	507.05	510.20	511.50	512.15	162899	834.29	6876	35465	21.77
FINEORG	EQ	05-Aug-2021	3024.25	3026.00	3041.95	2943.00	2995.00	2986.45	2992.75	10748	321.66	3050	4509	41.95
FINPIPE	EQ	05-Aug-2021	169.50	170.00	174.80	165.90	173.50	173.85	171.00	990833	1694.36	17274	498034	50.26
FLEXITUFF	EQ	05-Aug-2021	22.00	22.00	22.00	20.90	20.90	20.90	20.98	14522	3.05	125	13896	95.69
FLFL	EQ	05-Aug-2021	69.35	70.30	70.30	65.90	67.60	67.50	67.22	140670	94.56	1572	68421	48.64
FLUOROCHEM	EQ	05-Aug-2021	1763.75	1769.80	1775.00	1685.00	1729.00	1711.70	1715.29	87171	1495.24	7060	44804	51.40
FMGOETZE	EQ	05-Aug-2021	304.05	304.80	305.65	297.90	302.10	302.40	302.00	349671	1056.02	9113	54903	15.70
FMNL	EQ	05-Aug-2021	12.95	13.15	13.15	12.45	12.50	12.50	12.61	59707	7.53	289	53477	89.57
FOCUS	SM	05-Aug-2021	49.25	50.00	51.70	50.00	50.75	50.75	50.55	30000	15.16	10	12000	40.00
FORCEMOT	EQ	05-Aug-2021	1518.05	1521.95	1524.95	1470.10	1479.05	1481.80	1492.29	83682	1248.78	6077	20345	24.31
FORTIS	EQ	05-Aug-2021	248.05	248.70	248.70	240.10	245.00	243.30	243.97	1720813	4198.29	34828	685699	39.85
FOSECOIND	EQ	05-Aug-2021	1607.95	1628.00	1628.00	1562.50	1576.85	1576.95	1589.59	3022	48.04	693	949	31.40
FRETAIL	EQ	05-Aug-2021	60.30	60.15	60.80	57.30	58.50	58.35	58.41	1606278	938.17	11046	919676	57.26
FSC	EQ	05-Aug-2021	82.70	83.90	83.95	78.60	83.50	82.35	81.62	97402	79.50	1325	41147	42.24
FSL	EQ	05-Aug-2021	201.35	202.60	203.60	196.10	202.85	202.00	200.67	5686263	11410.39	43553	999383	17.58
GABRIEL	EQ	05-Aug-2021	131.00	130.50	137.20	125.05	135.95	135.80	131.03	1634427	2141.67	19393	505930	30.95
GAEL	EQ	05-Aug-2021	192.90	195.20	196.35	189.25	190.80	190.75	191.97	651989	1251.65	8505	203712	31.24
GAIL	EQ	05-Aug-2021	142.40	143.00	145.60	140.30	142.70	142.90	143.32	19509484	27961.37	92010	4427354	22.69
GAL	EQ	05-Aug-2021	2.70	2.75	2.75	2.60	2.60	2.60	2.61	1266877	33.08	1083	890978	70.33
GALAXYSURF	EQ	05-Aug-2021	3183.85	3182.00	3190.00	3120.00	3181.25	3170.30	3148.65	15812	497.86	3056	9063	57.32
GALLANTT	EQ	05-Aug-2021	82.30	82.25	82.80	79.00	80.50	80.95	80.61	112668	90.82	2204	56232	49.91
GALLISPAT	EQ	05-Aug-2021	61.10	61.80	63.75	58.25	62.00	62.60	61.21	217207	132.94	5679	76844	35.38
GAMMNINFRA	BE	05-Aug-2021	2.05	1.95	2.15	1.95	2.05	2.00	1.97	1823898	35.84	1481	-	-
GANDHITUBE	EQ	05-Aug-2021	540.60	544.80	544.95	510.30	515.00	513.10	524.44	68708	360.34	4200	32793	47.73
GANECOS	EQ	05-Aug-2021	558.55	563.00	565.80	520.95	527.00	529.60	540.07	64114	346.26	4540	28899	45.07
GANESHHOUC	EQ	05-Aug-2021	119.35	119.00	119.00	113.80	113.80	114.70	115.81	21336	24.71	450	14050	65.85
GANGAFORGE	EQ	05-Aug-2021	117.80	117.75	117.75	115.70	116.30	116.25	116.47	53892	62.77	445	24901	46.21
GANGESSECU	EQ	05-Aug-2021	92.70	92.95	94.65	85.00	87.65	88.40	88.83	38256	33.98	904	18765	49.05
GARFIBRES	EQ	05-Aug-2021	3475.30	3475.30	3498.75	3417.00	3449.50	3464.55	3446.68	11017	379.72	3466	5688	51.63
GATI	EQ	05-Aug-2021	157.70	157.70	158.25	151.10	152.70	152.70	153.30	702347	1076.68	8285	288951	41.14
GAYAPROJ	EQ	05-Aug-2021	45.80	45.50	46.10	43.10	45.15	44.90	44.66	4310981	1925.30	31277	1317195	30.55
GDL	BE	05-Aug-2021	288.85	291.90	291.90	278.10	281.00	280.65	282.48	40917	115.58	990	-	-
GEECEE	EQ	05-Aug-2021	166.05	167.05	168.55	157.25	161.55	161.20	160.54	32509	52.19	976	20767	63.88
GEEKAYWIRE	EQ	05-Aug-2021	98.15	98.20	100.00	94.50	94.60	94.80	95.37	18683	17.82	493	14350	76.81
GENCON	EQ	05-Aug-2021	47.75	48.45	48.45	46.40	47.00	46.75	47.02	41551	19.54	372	23542	56.66
GENESYS	EQ	05-Aug-2021	149.75	150.05	153.95	146.30	150.10	150.60	149.80	14720	22.05	450	8567	58.20
GENUSPAPER	BE	05-Aug-2021	11.30	11.00	11.85	10.75	11.35	11.50	11.05	421399	46.56	714	-	-
GENUSPOWER	EQ	05-Aug-2021	64.15	64.70	64.70	61.50	63.50	63.50	62.47	1096386	684.91	9809	385674	35.18
GEOJITFSL	EQ	05-Aug-2021	90.20	90.40	90.75	87.20	88.30	88.15	88.17	665874	587.10	6568	263642	39.59
GEPIL	EQ	05-Aug-2021	324.80	323.45	323.45	313.25	318.00	317.75	317.51	200006	635.03	9016	72936	36.47
GESHIP	EQ	05-Aug-2021	329.80	331.85	333.20	322.65	326.40	325.25	325.25	273480	889.50	6704	161960	59.22
GET&D	EQ	05-Aug-2021	136.95	137.15	138.60	135.00	136.85	136.00	136.47	158816	216.74	2495	87577	55.14
GFLLIMITED	EQ	05-Aug-2021	72.15	72.30	73.25	68.60	70.80	70.05	69.89	194948	136.25	3116	104824	53.77
GFSTEELS	BE	05-Aug-2021	3.55	3.40	3.40	3.40	3.40	3.40	3.40	3527	0.12	3	-	-
GHCL	EQ	05-Aug-2021	380.15	382.40	382.80	363.45	365.00	364.65	368.07	264382	973.12	6935	174736	66.09
GICHSGFIN	EQ	05-Aug-2021	194.15	196.00	202.55	187.00	193.00	191.00	194.65	4102128	7984.93	47582	864936	21.09
GICRE	EQ	05-Aug-2021	174.25	174.00	174.70	170.30	171.35	171.10	171.46	479421	822.03	18294	216329	45.12
GILLANDERS	BE	05-Aug-2021	55.60	56.00	56.10	53.00	53.85	54.10	54.11	4003	2.17	42	-	-
GILLETTE	EQ	05-Aug-2021	5934.00	5935.00	5980.00	5830.10	5906.00	5907.05	5905.03	5364	316.75	1357	1905	35.51
GINNIFILA	EQ	05-Aug-2021	35.10	35.30	36.20	33.55	34.40	34.30	34.24	215116	73.66	1393	153821	71.51
GIPCL	EQ	05-Aug-2021	95.50	95.55	96.15	92.00	94.00	93.75	93.83	605383	568.02	7985	214048	35.36
GIRIRAJ	SM	05-Aug-2021	87.25	82.90	82.90	82.90	82.90	82.90	82.90	1200	0.99	1	1200	100.00
GKWLIMITED	EQ	05-Aug-2021	745.95	720.00	749.00	710.60	730.10	735.75	730.95	960	7.02	198	474	49.38
GLAND	EQ	05-Aug-2021	3943.45	3938.95	4092.00	3899.85	4057.10	4052.60	3962.96	411480	16306.79	25555	264519	64.28
GLAXO	EQ	05-Aug-2021	1691.80	1689.00	1704.35	1655.10	1660.10	1662.75	1683.73	47470	799.27	6036	18809	39.62
GLENMARK	EQ	05-Aug-2021	595.80	598.00	603.90	591.20	599.00	599.00	597.67	1153827	6896.04	35884	321540	27.87
GLOBAL	EQ	05-Aug-2021	45.60	44.25	46.80	44.25	45.50	45.30	45.43	5539	2.52	90	3824	69.04
GLOBALVECT	EQ	05-Aug-2021	59.05	59.05	59.85	56.10	58.50	58.75	57.72	21777	12.57	277	11197	51.42
GLOBE	BE	05-Aug-2021	14.10	14.80	14.80	13.90	14.00	14.35	14.70	1181748	173.73	4651	-	-
GLOBUSSPR	BE	05-Aug-2021	709.80	710.05	730.00	687.05	717.50	708.40	703.93	76006	535.03	1773	-	-
GMBREW	EQ	05-Aug-2021	574.85	577.65	577.65	560.45	569.00	567.15	567.83	19440	110.39	1665	10251	52.73
GMDCLTD	EQ	05-Aug-2021	70.05	70.45	70.50	68.15	68.90	68.95	69.01	748315	516.44	4960	271760	36.32
GMMPFAUDLR	EQ	05-Aug-2021	4711.10	4690.10	4746.80	4648.00	4691.00	4687.55	4695.67	49678	2332.72	4394	37546	75.58
GMRINFRA	EQ	05-Aug-2021	28.30	28.25	29.05	27.70	28.60	28.80	28.24	14585753	4119.70	37302	5049319	34.62
GNA	EQ	05-Aug-2021	709.40	714.05	759.40	685.00	755.00	750.30	732.22	714579	5232.30	34053	193593	27.09
GNFC	EQ	05-Aug-2021	372.95	374.90	378.80	364.35	369.10	369.80	370.62	461966	1712.12	8859	245838	53.22
GOACARBON	EQ	05-Aug-2021	460.85	469.00	483.85	441.00	464.05	463.70	469.62	531910	2497.97	13300	137606	25.87
GOCLCORP	EQ	05-Aug-2021	282.80	282.70	293.00	279.00	286.10	287.15	285.76	34646	99.01	2257	16243	46.88
GODFRYPHLP	EQ	05-Aug-2021	1050.80	1059.90	1064.70	1040.95	1051.05	1053.80	1053.83	56360	593.94	5222	22890	40.61
GODHA	BE	05-Aug-2021	39.20	40.40	40.40	37.25	39.00	38.60	38.60	2892	1.12	11	-	-
GODREJAGRO	EQ	05-Aug-2021	712.70	710.00	712.60	690.20	693.95	696.85	701.76	334007	2343.93	10746	47051	14.09
GODREJCP	EQ	05-Aug-2021	988.95	998.00	1000.55	971.25	976.80	976.00	983.17	974321	9579.20	31748	274891	28.21
GODREJIND	EQ	05-Aug-2021	601.15	601.00	605.00	591.15	600.10	598.55	599.98	918156	5508.74	21210	444355	48.40
GODREJPROP	EQ	05-Aug-2021	1637.35	1634.00	1645.30	1600.00	1618.00	1604.70	1613.44	561956	9066.81	24374	123159	21.92
GOENKA	BZ	05-Aug-2021	1.25	1.25	1.30	1.20	1.25	1.25	1.21	371942	4.49	136	-	-
GOKEX	EQ	05-Aug-2021	208.65	214.00	219.05	208.60	219.05	219.05	216.98	651206	1413.01	6337	494265	75.90
GOKUL	EQ	05-Aug-2021	31.40	31.65	31.70	30.50	30.60	30.55	30.71	52208	16.03	434	33863	64.86
GOKULAGRO	EQ	05-Aug-2021	43.60	43.95	46.50	42.10	45.80	44.15	42.49	730879	310.54	1565	632773	86.58
GOLDBEES	EQ	05-Aug-2021	41.53	44.40	44.40	41.40	41.57	41.56	41.58	2365330	983.39	14040	1767998	74.75
GOLDENTOBC	EQ	05-Aug-2021	99.65	104.60	104.60	95.70	104.60	104.60	103.68	318032	329.74	2203	109790	34.52
GOLDIAM	EQ	05-Aug-2021	600.20	610.00	639.00	597.00	637.80	634.80	620.50	187448	1163.11	7247	106517	56.82
GOLDSHARE	EQ	05-Aug-2021	41.65	41.70	41.70	41.40	41.40	41.50	41.54	48842	20.29	287	34368	70.37
GOLDTECH	EQ	05-Aug-2021	14.00	14.25	14.40	13.65	14.40	14.30	14.16	64088	9.07	211	44389	69.26
GOODLUCK	EQ	05-Aug-2021	304.15	299.00	299.00	287.55	287.55	287.55	289.35	543574	1572.82	4766	353573	65.05
GOODYEAR	EQ	05-Aug-2021	1189.65	1199.80	1199.80	1145.00	1154.00	1155.25	1157.97	67364	780.05	5933	23520	34.91
GPIL	BE	05-Aug-2021	1501.75	1426.70	1558.00	1426.70	1534.00	1530.10	1469.32	125510	1844.15	4998	-	-
GPPL	EQ	05-Aug-2021	107.40	106.80	107.20	102.50	104.75	104.65	104.22	789408	822.71	12156	380293	48.17
GPTINFRA	EQ	05-Aug-2021	94.10	94.50	96.00	89.75	94.35	93.75	92.60	65647	60.79	2327	29035	44.23
GRANULES	EQ	05-Aug-2021	386.85	387.00	396.50	382.35	387.00	386.30	388.97	4148815	16137.60	50157	473939	11.42
GRAPHITE	EQ	05-Aug-2021	739.30	740.80	743.00	704.60	722.00	719.80	720.45	694932	5006.62	21154	203538	29.29
GRASIM	EQ	05-Aug-2021	1554.85	1539.00	1553.00	1525.00	1539.95	1537.40	1538.99	715729	11014.98	33503	169039	23.62
GRAUWEIL	EQ	05-Aug-2021	63.95	64.10	65.00	61.50	64.00	63.55	62.97	135609	85.39	1912	86159	63.53
GRAVITA	EQ	05-Aug-2021	193.45	200.00	202.00	191.50	194.80	194.70	196.03	935533	1833.92	8703	534753	57.16
GREAVESCOT	EQ	05-Aug-2021	158.35	159.70	165.80	153.80	163.70	163.00	160.06	3094564	4953.12	26182	809560	26.16
GREENLAM	EQ	05-Aug-2021	1359.70	1375.00	1375.00	1287.60	1318.20	1315.25	1312.48	10663	139.95	1344	4712	44.19
GREENPANEL	BE	05-Aug-2021	268.50	265.00	268.40	255.10	255.10	255.10	255.93	67416	172.54	890	-	-
GREENPLY	EQ	05-Aug-2021	203.30	199.95	203.00	192.00	193.20	193.30	194.57	1039535	2022.66	16855	520824	50.10
GREENPOWER	EQ	05-Aug-2021	3.45	3.40	3.45	3.30	3.30	3.30	3.32	3561051	118.06	2229	1854587	52.08
GRETEX	SM	05-Aug-2021	9.75	9.30	9.30	9.30	9.30	9.30	9.30	78000	7.25	5	78000	100.00
GRINDWELL	EQ	05-Aug-2021	1249.35	1263.75	1263.75	1223.10	1243.50	1243.75	1238.12	32331	400.30	4599	16229	50.20
GRINFRA	EQ	05-Aug-2021	1721.95	1729.70	1729.70	1672.50	1706.00	1706.25	1692.95	121119	2050.49	10864	69864	57.68
GROBTEA	EQ	05-Aug-2021	1333.15	1345.05	1380.00	1266.50	1315.15	1340.15	1294.93	3885	50.31	805	1965	50.58
GRPLTD	EQ	05-Aug-2021	925.05	925.10	944.95	925.00	935.00	939.15	938.40	3320	31.15	205	2882	86.81
GRSE	EQ	05-Aug-2021	199.65	199.70	200.60	197.50	200.30	199.75	198.83	167385	332.82	3227	90686	54.18
GSCLCEMENT	EQ	05-Aug-2021	52.20	52.65	53.35	50.55	53.00	52.85	52.02	407504	211.97	3068	200783	49.27
GSFC	EQ	05-Aug-2021	120.70	120.70	122.00	116.45	120.00	120.75	119.57	2180533	2607.16	15277	1123346	51.52
GSPL	EQ	05-Aug-2021	344.55	345.00	345.90	326.65	333.50	334.60	334.12	996839	3330.64	19345	524504	52.62
GSS	EQ	05-Aug-2021	68.65	68.75	73.95	68.10	71.40	71.20	71.23	247163	176.06	3969	95140	38.49
GTL	BE	05-Aug-2021	19.05	18.10	18.75	18.10	18.10	18.10	18.11	169371	30.68	718	-	-
GTLINFRA	BE	05-Aug-2021	3.00	2.85	2.85	2.85	2.85	2.85	2.85	3277662	93.41	4721	-	-
GTPL	EQ	05-Aug-2021	199.85	201.15	203.55	197.25	202.00	201.10	200.07	126209	252.51	5138	75734	60.01
GUFICBIO	EQ	05-Aug-2021	196.85	197.00	199.90	187.15	189.00	188.55	191.13	299494	572.41	6514	154326	51.53
GUJALKALI	EQ	05-Aug-2021	502.25	500.00	502.75	485.50	493.00	491.05	491.72	389698	1916.22	10233	137232	35.21
GUJAPOLLO	EQ	05-Aug-2021	227.80	232.70	234.35	226.10	228.60	228.15	229.68	16332	37.51	750	8518	52.16
GUJGASLTD	EQ	05-Aug-2021	770.25	775.80	782.65	760.00	770.85	772.10	773.13	1836567	14199.03	43842	268292	14.61
GUJRAFFIA	BE	05-Aug-2021	42.60	44.65	44.65	40.50	43.00	42.95	42.67	13893	5.93	172	-	-
GULFOILLUB	EQ	05-Aug-2021	639.95	644.90	644.90	628.00	634.50	634.30	632.89	37692	238.55	2407	23970	63.59
GULFPETRO	EQ	05-Aug-2021	63.45	63.90	63.90	61.05	63.20	62.15	62.06	60476	37.53	1038	33281	55.03
GULPOLY	BE	05-Aug-2021	263.95	263.95	263.95	252.00	260.00	259.25	257.45	85499	220.11	883	-	-
HAL	EQ	05-Aug-2021	1079.45	1082.00	1093.85	1070.15	1079.00	1079.05	1078.46	173984	1876.34	8033	88292	50.75
HAPPSTMNDS	EQ	05-Aug-2021	1357.20	1363.70	1414.45	1327.00	1384.00	1382.55	1384.66	1509234	20897.77	74110	467129	30.95
HARRMALAYA	EQ	05-Aug-2021	220.40	221.40	224.70	216.20	222.00	222.10	221.17	218782	483.88	10567	47200	21.57
HATHWAY	EQ	05-Aug-2021	26.20	26.20	26.25	25.35	25.60	25.60	25.70	4277241	1099.08	6768	1745877	40.82
HATSUN	EQ	05-Aug-2021	946.60	955.00	979.30	944.50	954.00	954.30	958.31	206984	1983.55	10605	131372	63.47
HAVELLS	EQ	05-Aug-2021	1233.75	1240.00	1240.20	1212.10	1218.00	1216.25	1220.33	995267	12145.54	32018	507337	50.97
HAVISHA	BE	05-Aug-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	15817	0.26	54	-	-
HBANKETF	EQ	05-Aug-2021	358.72	360.00	365.78	355.23	357.55	357.68	357.82	2138	7.65	101	1800	84.19
HBLPOWER	EQ	05-Aug-2021	49.05	49.05	49.25	47.00	47.75	47.75	47.92	935993	448.50	6366	406897	43.47
HBSL	EQ	05-Aug-2021	29.40	30.85	30.85	30.85	30.85	30.85	30.85	13703	4.23	46	13703	100.00
HCC	EQ	05-Aug-2021	10.45	10.40	10.45	9.95	10.10	10.10	10.09	7947290	801.63	6835	4104405	51.65
HCG	EQ	05-Aug-2021	250.30	249.50	253.70	240.10	245.30	244.25	246.04	340657	838.16	8920	152330	44.72
HCL-INSYS	EQ	05-Aug-2021	14.95	15.25	15.25	14.25	14.40	14.35	14.48	664792	96.28	2485	387063	58.22
HCLTECH	EQ	05-Aug-2021	1039.95	1040.00	1073.00	1033.70	1058.80	1061.15	1059.48	7896314	83659.71	183010	3980906	50.41
HDFC	EQ	05-Aug-2021	2676.05	2680.00	2685.00	2644.30	2662.55	2661.70	2664.01	4021021	107120.52	141019	2603777	64.75
HDFC	W3	05-Aug-2021	808.85	803.00	810.00	799.95	805.00	803.95	805.60	16800	135.34	28	11400	67.86
HDFCAMC	EQ	05-Aug-2021	2921.10	2934.90	2934.90	2860.05	2925.00	2925.30	2905.24	210561	6117.31	15588	113498	53.90
HDFCBANK	EQ	05-Aug-2021	1465.30	1467.10	1507.05	1457.40	1483.80	1484.85	1483.26	9411204	139592.95	234822	4731088	50.27
HDFCLIFE	EQ	05-Aug-2021	675.30	678.00	678.00	668.20	669.30	669.50	671.51	1985164	13330.52	59003	1320609	66.52
HDFCMFGETF	EQ	05-Aug-2021	42.61	42.70	42.70	42.41	42.56	42.62	42.63	229020	97.64	769	133882	58.46
HDFCNIFETF	EQ	05-Aug-2021	173.16	176.00	176.00	170.95	172.90	172.72	172.51	39599	68.31	500	25633	64.73
HDFCSENETF	EQ	05-Aug-2021	577.28	578.50	584.65	574.95	578.50	580.18	580.82	2343	13.61	180	1720	73.41
HDIL	BZ	05-Aug-2021	5.30	5.30	5.30	5.05	5.05	5.05	5.09	378056	19.23	590	-	-
HEG	EQ	05-Aug-2021	2375.85	2387.00	2387.60	2292.10	2367.00	2365.40	2340.64	139908	3274.74	14174	58012	41.46
HEIDELBERG	EQ	05-Aug-2021	266.60	263.90	265.40	258.75	264.00	263.65	261.59	327556	856.86	9969	161670	49.36
HEMIPROP	EQ	05-Aug-2021	140.90	141.50	142.50	138.00	139.85	139.45	139.87	634448	887.42	5839	314609	49.59
HEOFRG1126	MF	05-Aug-2021	12.00	12.00	12.15	12.00	12.15	12.15	12.00	16000	1.92	5	16000	100.00
HERANBA	EQ	05-Aug-2021	811.25	815.55	819.80	786.20	810.00	811.00	804.45	301958	2429.10	12367	116300	38.52
HERCULES	EQ	05-Aug-2021	158.75	159.00	159.45	153.30	154.30	154.60	155.91	179074	279.19	8013	32905	18.38
HERITGFOOD	EQ	05-Aug-2021	502.40	502.30	515.00	490.00	510.50	503.60	497.45	346958	1725.96	16536	95828	27.62
HEROMOTOCO	EQ	05-Aug-2021	2805.50	2806.00	2831.70	2785.00	2819.00	2818.80	2812.18	316844	8910.24	27088	112423	35.48
HESTERBIO	EQ	05-Aug-2021	2376.05	2355.20	2378.05	2311.40	2350.00	2354.70	2342.21	7086	165.97	1499	2913	41.11
HEXATRADEX	EQ	05-Aug-2021	147.50	154.85	154.85	146.00	154.85	154.85	153.36	217979	334.29	596	105828	48.55
HFCL	BE	05-Aug-2021	69.35	69.35	72.80	66.15	72.65	72.20	70.42	4874822	3433.05	22412	-	-
HGINFRA	EQ	05-Aug-2021	591.05	599.40	603.50	565.20	572.00	572.40	581.51	715305	4159.54	27650	182541	25.52
HGS	BE	05-Aug-2021	2925.85	2950.00	3000.00	2861.10	2871.00	2886.40	2923.52	15137	442.53	902	-	-
HIKAL	EQ	05-Aug-2021	552.50	547.40	653.80	521.55	616.80	613.60	597.24	4655282	27803.06	129866	992014	21.31
HIL	EQ	05-Aug-2021	6093.00	6093.00	6196.90	5756.00	5848.25	5883.10	6010.36	34576	2078.14	8165	17429	50.41
HILTON	EQ	05-Aug-2021	14.50	14.85	15.15	13.80	13.80	13.80	14.10	24629	3.47	107	22203	90.15
HIMATSEIDE	BE	05-Aug-2021	256.50	262.95	262.95	250.05	251.60	253.05	251.76	112897	284.23	1128	-	-
HINDALCO	EQ	05-Aug-2021	442.70	445.00	445.70	432.90	443.25	443.10	439.78	11790679	51853.35	120506	3424186	29.04
HINDCOMPOS	EQ	05-Aug-2021	338.20	335.75	335.75	321.80	327.95	324.90	327.30	17625	57.69	1118	5403	30.66
HINDCON	EQ	05-Aug-2021	68.10	70.90	71.50	68.50	71.50	71.50	70.76	82906	58.66	924	51267	61.84
HINDCOPPER	EQ	05-Aug-2021	146.00	146.05	146.80	141.35	143.70	144.10	143.51	3019311	4332.97	21837	1026358	33.99
HINDMOTORS	EQ	05-Aug-2021	7.90	8.00	8.00	7.75	7.90	7.90	7.87	127164	10.01	699	82367	64.77
HINDNATGLS	BE	05-Aug-2021	45.10	45.40	45.40	43.60	45.00	44.85	44.24	16275	7.20	133	-	-
HINDOILEXP	EQ	05-Aug-2021	159.05	159.00	174.50	153.25	172.40	171.70	167.50	5871808	9835.02	62743	1371957	23.37
HINDPETRO	EQ	05-Aug-2021	272.25	270.00	271.00	262.50	264.95	265.00	265.23	5107161	13545.72	70238	2174663	42.58
HINDUNILVR	EQ	05-Aug-2021	2377.10	2391.00	2391.00	2354.00	2355.00	2357.70	2367.48	921757	21822.40	83722	630007	68.35
HINDZINC	EQ	05-Aug-2021	319.65	321.00	322.95	316.30	320.00	319.45	318.88	429968	1371.07	8094	128179	29.81
HIRECT	EQ	05-Aug-2021	159.75	162.90	162.90	153.95	156.20	156.60	156.81	27605	43.29	703	15121	54.78
HISARMETAL	EQ	05-Aug-2021	143.25	146.30	146.30	134.70	139.00	139.40	138.50	47481	65.76	1861	22116	46.58
HITECH	EQ	05-Aug-2021	644.00	664.00	664.00	601.05	603.25	606.80	620.03	123736	767.19	6946	66564	53.80
HITECHCORP	EQ	05-Aug-2021	228.80	228.80	237.95	215.00	219.90	217.20	222.63	23528	52.38	1401	14115	59.99
HITECHGEAR	EQ	05-Aug-2021	330.90	321.10	329.50	314.95	322.00	324.45	323.24	18428	59.57	1641	10588	57.46
HLEGLAS	EQ	05-Aug-2021	3319.20	3319.30	3338.25	3162.30	3259.90	3251.70	3219.59	8254	265.74	2070	4960	60.09
HLVLTD	EQ	05-Aug-2021	9.80	9.60	9.80	9.30	9.55	9.40	9.47	298962	28.30	664	203989	68.23
HMT	BZ	05-Aug-2021	32.55	32.50	32.50	31.20	32.00	32.00	31.79	3737	1.19	58	-	-
HMVL	EQ	05-Aug-2021	83.40	83.40	83.60	79.25	80.05	80.15	80.47	356593	286.94	3702	221315	62.06
HNDFDS	BE	05-Aug-2021	1928.25	1930.00	1950.00	1900.05	1910.00	1919.10	1916.62	3384	64.86	942	-	-
HNGSNGBEES	EQ	05-Aug-2021	335.20	338.00	338.00	331.04	335.00	334.15	334.43	1700	5.69	189	1362	80.12
HOMEFIRST	EQ	05-Aug-2021	591.20	590.95	596.75	581.20	590.25	590.20	589.79	80057	472.17	6796	45242	56.51
HONAUT	EQ	05-Aug-2021	41957.75	41900.00	42877.00	41252.35	41500.00	41477.75	41576.46	12664	5265.24	3990	9585	75.69
HONDAPOWER	EQ	05-Aug-2021	1199.80	1185.00	1196.90	1170.00	1180.00	1173.25	1181.17	13429	158.62	1529	9785	72.86
HOVS	BE	05-Aug-2021	75.65	75.35	75.35	71.90	71.90	71.90	72.92	16547	12.07	214	-	-
HPL	EQ	05-Aug-2021	79.35	80.50	82.00	76.50	80.70	81.40	79.76	297349	237.16	3009	118537	39.86
HSCL	EQ	05-Aug-2021	48.75	49.00	49.60	47.30	48.70	49.00	48.21	6088599	2935.04	21715	1551725	25.49
HSIL	EQ	05-Aug-2021	252.95	252.50	254.35	247.00	250.00	248.20	250.05	132205	330.58	3617	51027	38.60
HTMEDIA	EQ	05-Aug-2021	28.30	28.75	28.75	26.25	27.15	27.05	26.96	979384	264.06	3668	528868	54.00
HUBTOWN	EQ	05-Aug-2021	43.80	45.00	45.00	41.65	41.65	41.90	42.29	277356	117.29	1225	185293	66.81
HUDCO	EQ	05-Aug-2021	44.60	44.75	44.75	43.50	43.55	43.65	43.78	2526858	1106.28	8141	1482549	58.67
HUDCO	N2	05-Aug-2021	1210.00	1221.40	1221.40	1206.78	1211.10	1211.10	1208.53	429	5.18	6	275	64.10
HUDCO	N5	05-Aug-2021	1189.34	1192.50	1192.50	1189.50	1190.00	1189.97	1190.14	115	1.37	5	115	100.00
HUDCO	N7	05-Aug-2021	1163.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	100	1.16	1	100	100.00
HUDCO	N8	05-Aug-2021	1242.00	1241.00	1241.50	1241.00	1241.50	1241.50	1241.47	160	1.99	3	160	100.00
HUDCO	N9	05-Aug-2021	1256.00	1260.00	1260.00	1255.10	1255.10	1255.24	1256.11	129	1.62	4	77	59.69
HUDCO	ND	05-Aug-2021	1300.82	1305.00	1305.00	1301.25	1301.25	1301.25	1304.66	110	1.44	2	100	90.91
HUDCO	NE	05-Aug-2021	1445.00	1445.00	1445.00	1444.99	1444.99	1444.99	1444.99	15	0.22	3	15	100.00
HUHTAMAKI	EQ	05-Aug-2021	311.85	313.00	319.55	312.05	315.40	315.75	316.27	284016	898.26	5393	101010	35.56
IBMFNIFTY	EQ	05-Aug-2021	157.63	159.99	159.99	156.03	156.03	156.08	156.44	964	1.51	86	570	59.13
IBREALEST	EQ	05-Aug-2021	150.65	150.90	151.45	142.50	144.30	143.25	145.54	8450881	12299.46	51305	3526692	41.73
IBUCCREDIT	N6	05-Aug-2021	1066.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	25	0.27	1	25	100.00
IBUCCREDIT	N9	05-Aug-2021	1009.00	1001.55	1009.00	1001.20	1009.00	1009.00	1005.38	210	2.11	6	210	100.00
IBUCCREDIT	NB	05-Aug-2021	933.00	903.20	927.80	903.20	927.80	927.80	911.40	75	0.68	2	50	66.67
IBULHSGFIN	EQ	05-Aug-2021	271.15	272.85	274.20	264.00	269.35	270.25	269.82	13995261	37761.95	104056	2342406	16.74
IBULHSGFIN	N6	05-Aug-2021	1064.00	1063.20	1070.00	1063.20	1070.00	1070.00	1069.80	69	0.74	6	69	100.00
IBULHSGFIN	N8	05-Aug-2021	985.00	985.00	985.00	985.00	985.00	985.00	985.00	10	0.10	1	10	100.00
IBULHSGFIN	NA	05-Aug-2021	997.00	1005.00	1005.00	994.00	994.00	995.25	995.62	134	1.33	6	134	100.00
ICDSLTD	BE	05-Aug-2021	44.95	47.15	47.15	44.95	47.15	46.95	46.97	43709	20.53	322	-	-
ICEMAKE	EQ	05-Aug-2021	81.30	84.35	84.35	78.55	81.55	81.05	80.25	29567	23.73	372	21384	72.32
ICICI500	EQ	05-Aug-2021	230.33	232.48	232.48	229.50	231.25	231.17	230.38	2586	5.96	146	2128	82.29
ICICIALPLV	EQ	05-Aug-2021	163.73	167.70	167.70	164.00	166.18	164.88	164.85	9574	15.78	146	8797	91.88
ICICIB22	EQ	05-Aug-2021	40.91	40.81	41.16	40.45	40.95	41.06	40.98	679019	278.23	2335	462557	68.12
ICICIBANK	EQ	05-Aug-2021	714.65	715.50	716.50	699.05	701.50	702.45	705.46	17774554	125391.59	268685	10856926	61.08
ICICIBANKN	EQ	05-Aug-2021	358.29	366.00	366.00	355.20	356.41	356.74	356.99	2876	10.27	200	2168	75.38
ICICIBANKP	EQ	05-Aug-2021	184.16	186.00	186.00	182.10	183.40	183.41	183.16	3793	6.95	105	1959	51.65
ICICIGI	EQ	05-Aug-2021	1445.30	1450.00	1461.45	1437.00	1447.00	1446.50	1447.65	901620	13052.31	39638	656523	72.82
ICICIGOLD	EQ	05-Aug-2021	42.47	44.00	44.00	42.11	42.59	42.59	42.57	224971	95.78	1379	186799	83.03
ICICILIQ	EQ	05-Aug-2021	1000.00	1004.90	1010.00	999.00	999.99	999.99	1000.03	27809	278.10	68	22784	81.93
ICICILOVOL	EQ	05-Aug-2021	132.31	134.15	134.15	130.55	132.60	132.73	132.58	30235	40.08	1139	25712	85.04
ICICIM150	EQ	05-Aug-2021	106.66	106.00	107.88	106.00	106.35	106.04	106.40	8954	9.53	261	6832	76.30
ICICIMCAP	EQ	05-Aug-2021	97.44	98.75	98.75	96.85	97.02	97.01	97.30	6257	6.09	275	4140	66.17
ICICINF100	EQ	05-Aug-2021	178.68	166.20	179.99	166.20	179.10	178.97	178.74	3401	6.08	250	1916	56.34
ICICINIFTY	EQ	05-Aug-2021	173.66	177.45	177.45	173.25	173.90	174.21	173.94	57458	99.94	3218	33527	58.35
ICICINV20	EQ	05-Aug-2021	87.93	99.40	99.40	87.10	88.30	88.39	88.29	8275	7.31	1168	5486	66.30
ICICINXT50	EQ	05-Aug-2021	40.60	40.99	40.99	40.23	40.45	40.41	40.47	23777	9.62	592	18096	76.11
ICICIPHARM	EQ	05-Aug-2021	89.76	89.00	91.00	89.00	90.25	90.18	90.15	8599	7.75	167	6619	76.97
ICICIPRULI	EQ	05-Aug-2021	669.75	670.00	673.20	648.85	652.00	650.50	655.43	1116383	7317.07	32986	321128	28.77
ICICISENSX	EQ	05-Aug-2021	587.94	581.02	592.00	581.02	591.40	591.43	590.13	895	5.28	110	522	58.32
ICICITECH	EQ	05-Aug-2021	313.98	313.00	320.00	313.00	317.00	317.00	317.57	24401	77.49	264	9020	36.97
ICIL	EQ	05-Aug-2021	272.70	271.25	278.90	264.00	275.95	276.20	271.43	453893	1231.99	11434	215940	47.58
ICRA	EQ	05-Aug-2021	3621.05	3634.50	3697.00	3501.10	3610.00	3553.25	3605.69	6200	223.55	1689	1898	30.61
IDBI	EQ	05-Aug-2021	37.70	37.70	37.80	37.05	37.25	37.25	37.34	6030786	2251.85	20726	2441441	40.48
IDBIGOLD	EQ	05-Aug-2021	4408.85	4428.00	4428.00	4401.05	4406.00	4406.00	4406.55	140	6.17	12	136	97.14
IDEA	EQ	05-Aug-2021	6.00	5.40	6.10	4.55	6.05	5.95	5.24	2203326931	115517.22	579528	350998280	15.93
IDFC	EQ	05-Aug-2021	54.20	53.80	53.80	51.10	52.70	53.00	52.20	10370624	5413.90	30326	4519864	43.58
IDFCFIRSTB	EQ	05-Aug-2021	49.75	48.50	48.50	46.00	47.75	47.80	47.17	99132575	46761.32	163960	32298992	32.58
IDFCFIRSTB	NA	05-Aug-2021	11425.00	11401.05	11425.00	11350.01	11425.00	11425.00	11394.37	11	1.25	4	8	72.73
IDFCFIRSTB	NB	05-Aug-2021	5160.00	5189.00	5189.00	5189.00	5189.00	5189.00	5189.00	20	1.04	1	20	100.00
IDFCFIRSTB	NC	05-Aug-2021	10905.00	10905.00	10930.00	10905.00	10930.00	10930.00	10916.96	23	2.51	7	23	100.00
IDFNIFTYET	EQ	05-Aug-2021	170.18	170.00	170.99	169.53	170.49	170.49	170.31	465	0.79	21	298	64.09
IEX	EQ	05-Aug-2021	421.85	422.80	424.00	409.10	422.00	418.80	415.81	1449362	6026.65	41721	617984	42.64
IFBAGRO	EQ	05-Aug-2021	592.35	602.65	602.65	580.00	592.00	592.85	589.28	13264	78.16	962	7924	59.74
IFBIND	EQ	05-Aug-2021	1006.55	1011.60	1014.85	991.00	996.00	996.45	996.96	16883	168.32	1742	9339	55.32
IFCI	EQ	05-Aug-2021	13.80	13.75	13.85	13.25	13.50	13.45	13.46	3121287	420.11	4347	1579655	50.61
IFCI	NF	05-Aug-2021	1065.00	1065.01	1065.01	1065.01	1065.01	1065.01	1065.01	16	0.17	2	16	100.00
IFCI	NH	05-Aug-2021	1089.82	1082.00	1083.50	1082.00	1083.50	1083.50	1083.00	75	0.81	4	75	100.00
IFCI	NL	05-Aug-2021	1063.02	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	256	2.71	3	256	100.00
IFGLEXPOR	EQ	05-Aug-2021	417.65	417.50	417.55	404.00	409.05	408.85	408.74	36291	148.33	1586	27219	75.00
IGARASHI	EQ	05-Aug-2021	527.20	529.90	533.00	499.00	506.50	505.75	509.10	164644	838.20	7257	83916	50.97
IGL	EQ	05-Aug-2021	545.55	548.35	548.35	538.20	539.50	539.55	542.44	1138942	6178.09	31763	670998	58.91
IGPL	EQ	05-Aug-2021	724.80	729.00	730.30	710.00	714.05	716.05	717.52	84242	604.45	4963	42993	51.04
IIFCL	N2	05-Aug-2021	1140.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	400	4.54	2	400	100.00
IIFCL	N4	05-Aug-2021	1407.90	1406.00	1413.48	1403.02	1410.95	1410.95	1407.66	3010	42.37	32	2891	96.05
IIFL	BE	05-Aug-2021	291.65	291.65	296.65	277.10	291.00	290.80	285.29	167069	476.63	1785	-	-
IIFL	N4	05-Aug-2021	1018.00	1020.00	1024.00	1014.00	1018.25	1021.92	1017.63	671	6.83	17	547	81.52
IIFL	N5	05-Aug-2021	1075.00	1051.11	1063.80	1051.11	1063.80	1063.80	1057.46	200	2.11	2	100	50.00
IIFL	N7	05-Aug-2021	1013.45	1050.00	1050.00	1031.00	1031.00	1031.00	1036.10	141	1.46	12	139	98.58
IIFL	N9	05-Aug-2021	1008.00	1008.05	1008.05	1008.00	1008.00	1008.00	1008.04	114	1.15	4	114	100.00
IIFL	NA	05-Aug-2021	1201.30	1202.20	1202.20	1202.20	1202.20	1202.20	1202.20	100	1.20	3	100	100.00
IIFL	NB	05-Aug-2021	1037.25	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
IIFL	NF	05-Aug-2021	993.89	998.00	998.00	992.00	992.50	992.45	996.29	1768	17.61	24	1668	94.34
IIFL	NG	05-Aug-2021	992.00	990.00	990.00	970.60	975.00	975.00	977.74	20	0.20	8	20	100.00
IIFLSEC	EQ	05-Aug-2021	108.50	108.50	109.65	105.00	105.90	105.45	106.33	685225	728.57	5294	398453	58.15
IIFLWAM	EQ	05-Aug-2021	1589.60	1555.00	1580.00	1511.00	1538.55	1535.50	1547.81	436283	6752.84	25679	128343	29.42
IIHFL	N4	05-Aug-2021	1000.00	991.00	991.00	982.00	982.00	982.09	982.91	11	0.11	3	11	100.00
IIHFL	N5	05-Aug-2021	1000.00	985.00	998.00	980.00	990.00	989.97	989.83	4701	46.53	153	4699	99.96
IITL	EQ	05-Aug-2021	67.00	67.75	69.75	65.25	66.30	66.35	67.51	1895	1.28	68	1010	53.30
IL&FSENGG	BZ	05-Aug-2021	5.05	4.80	5.30	4.80	5.30	5.15	5.01	73038	3.66	134	-	-
IL&FSTRANS	BZ	05-Aug-2021	4.55	4.35	4.35	4.35	4.35	4.35	4.35	27529	1.20	52	-	-
IMAGICAA	EQ	05-Aug-2021	8.35	8.35	8.35	7.95	8.20	8.10	8.02	193543	15.53	326	146471	75.68
IMFA	BE	05-Aug-2021	869.40	885.95	890.00	825.95	871.00	869.30	852.35	63485	541.11	2007	-	-
IMPAL	EQ	05-Aug-2021	800.80	813.00	813.00	778.00	790.00	785.70	789.92	5927	46.82	1011	3149	53.13
INCREDIBLE	BE	05-Aug-2021	32.15	32.60	32.85	30.65	31.40	31.35	31.43	31091	9.77	172	-	-
INDBANK	EQ	05-Aug-2021	30.30	31.10	31.50	29.75	30.45	30.35	30.51	143229	43.70	1001	77765	54.29
INDHOTEL	EQ	05-Aug-2021	145.60	145.60	146.15	142.65	144.60	144.75	144.52	1313833	1898.78	9404	407780	31.04
INDIACEM	EQ	05-Aug-2021	194.60	194.90	195.60	191.35	192.50	192.55	192.48	1168929	2249.96	9291	404282	34.59
INDIAGLYCO	EQ	05-Aug-2021	701.85	701.95	704.60	685.10	692.95	692.10	693.00	147517	1022.29	5275	53251	36.10
INDIAMART	EQ	05-Aug-2021	7432.45	7485.00	7490.00	7350.00	7380.00	7381.55	7393.82	34139	2524.18	7986	17647	51.69
INDIANB	EQ	05-Aug-2021	140.15	140.00	140.35	134.20	135.40	135.35	135.84	3375060	4584.75	29283	1756912	52.06
INDIANCARD	BE	05-Aug-2021	210.35	212.20	212.20	200.00	200.00	200.00	206.27	3634	7.50	62	-	-
INDIANHUME	EQ	05-Aug-2021	237.05	237.95	238.00	228.50	233.00	231.65	232.05	68642	159.29	2769	27788	40.48
INDIGO	EQ	05-Aug-2021	1662.55	1669.95	1669.95	1640.00	1651.00	1648.95	1650.57	309824	5113.87	18938	76959	24.84
INDIGOPNTS	EQ	05-Aug-2021	2611.40	2601.00	2625.00	2572.50	2610.05	2606.10	2599.33	15359	399.23	3118	6316	41.12
INDIGRID	IV	05-Aug-2021	140.06	139.25	141.50	138.40	139.50	140.37	139.73	415044	579.94	147	364014	87.70
INDIGRID	NJ	05-Aug-2021	1046.02	1049.00	1049.50	1047.90	1049.50	1049.50	1048.83	3401	35.67	20	3281	96.47
INDIGRID	NL	05-Aug-2021	1040.20	1040.20	1040.20	1036.00	1040.00	1039.99	1038.10	434	4.51	13	418	96.31
INDLMETER	EQ	05-Aug-2021	13.30	13.05	13.10	12.65	12.75	12.70	12.82	38378	4.92	211	29408	76.63
INDNIPPON	EQ	05-Aug-2021	387.90	394.95	399.45	376.00	398.00	396.30	389.98	52876	206.21	3345	22933	43.37
INDOCO	EQ	05-Aug-2021	448.95	452.90	475.95	443.45	459.00	457.20	463.30	465250	2155.51	16404	76952	16.54
INDORAMA	BE	05-Aug-2021	54.80	54.00	56.45	52.10	53.35	53.10	52.73	73723	38.87	256	-	-
INDOSOLAR	BZ	05-Aug-2021	2.80	2.80	2.80	2.70	2.70	2.70	2.70	104536	2.83	228	-	-
INDOSTAR	EQ	05-Aug-2021	347.35	347.35	382.50	345.50	374.80	376.20	367.91	792286	2914.89	21368	354542	44.75
INDOTECH	BE	05-Aug-2021	241.85	235.00	247.00	235.00	241.00	241.50	242.42	8201	19.88	162	-	-
INDOTHAI	EQ	05-Aug-2021	69.95	68.30	72.00	68.30	71.00	70.45	70.11	31743	22.25	338	17831	56.17
INDOWIND	BE	05-Aug-2021	7.30	7.60	7.60	6.95	7.05	7.05	7.23	164368	11.88	387	-	-
INDRAMEDCO	EQ	05-Aug-2021	82.90	83.30	83.60	81.40	81.75	81.85	82.37	270603	222.89	2450	145693	53.84
INDSWFTLAB	EQ	05-Aug-2021	87.55	88.00	88.00	81.20	82.20	82.15	83.49	628888	525.07	7165	278663	44.31
INDSWFTLTD	EQ	05-Aug-2021	8.30	8.70	8.70	8.70	8.70	8.70	8.70	34244	2.98	17	34244	100.00
INDTERRAIN	EQ	05-Aug-2021	40.65	40.90	41.00	37.75	39.45	39.35	39.48	140891	55.62	1047	77727	55.17
INDUSINDBK	EQ	05-Aug-2021	1020.55	1011.45	1012.45	986.00	996.75	997.70	996.66	3955681	39424.81	86896	852398	21.55
INDUSTOWER	EQ	05-Aug-2021	206.80	201.00	216.00	194.10	214.30	214.65	208.24	18949772	39460.51	126867	4629293	24.43
INEOSSTYRO	EQ	05-Aug-2021	1446.15	1446.00	1451.00	1395.50	1428.00	1430.00	1420.88	30428	432.35	2883	14365	47.21
INFIBEAM	EQ	05-Aug-2021	42.10	42.40	44.40	41.20	44.25	43.85	43.34	8631320	3741.11	18382	2516647	29.16
INFOBEAN	BE	05-Aug-2021	442.25	442.25	442.25	420.15	420.15	420.15	420.83	20265	85.28	902	-	-
INFRABEES	EQ	05-Aug-2021	467.14	468.00	471.99	464.92	468.39	469.46	467.82	1262	5.90	89	1004	79.56
INFY	EQ	05-Aug-2021	1649.25	1649.50	1666.00	1647.05	1652.00	1653.55	1655.81	5420536	89754.01	124049	3761486	69.39
INGERRAND	EQ	05-Aug-2021	992.30	997.30	1003.20	977.45	987.80	985.60	985.57	23403	230.65	1821	10388	44.39
INNOVANA	SM	05-Aug-2021	199.25	190.00	197.80	190.00	197.80	197.80	192.60	3000	5.78	3	3000	100.00
INOXLEISUR	EQ	05-Aug-2021	313.90	314.50	314.95	308.00	310.70	309.50	310.40	243879	757.00	6390	94190	38.62
INOXWIND	EQ	05-Aug-2021	124.35	124.00	128.80	117.80	124.45	123.75	123.07	452323	556.69	6869	180072	39.81
INSECTICID	EQ	05-Aug-2021	833.25	835.00	841.30	802.65	814.90	812.05	815.37	45040	367.24	2847	23503	52.18
INSPIRISYS	BE	05-Aug-2021	63.10	61.35	65.90	60.05	65.75	65.70	61.32	57417	35.21	195	-	-
INTELLECT	EQ	05-Aug-2021	722.70	728.00	735.00	715.00	718.00	717.05	721.26	234539	1691.63	11264	117793	50.22
INTENTECH	EQ	05-Aug-2021	105.90	108.00	111.15	100.65	102.00	101.90	105.34	289592	305.05	3730	163680	56.52
INVENTURE	EQ	05-Aug-2021	3.25	3.30	3.30	3.20	3.30	3.25	3.25	2959642	96.28	2615	1705569	57.63
IOB	EQ	05-Aug-2021	23.45	23.50	23.50	22.15	22.35	22.30	22.56	9501288	2143.39	16863	3484339	36.67
IOC	EQ	05-Aug-2021	105.30	104.50	104.80	102.55	103.95	103.95	103.57	13497599	13978.93	55167	6253541	46.33
IOLCP	EQ	05-Aug-2021	661.60	666.30	666.30	645.10	652.00	652.65	652.60	421122	2748.23	16590	105102	24.96
IPCALAB	EQ	05-Aug-2021	2088.05	2098.00	2244.15	2051.00	2100.00	2134.60	2145.59	917390	19683.39	66685	208362	22.71
IPL	EQ	05-Aug-2021	332.05	334.00	334.00	323.25	327.50	327.55	326.69	695664	2272.68	17359	373488	53.69
IRB	EQ	05-Aug-2021	169.55	170.40	170.65	164.10	167.10	168.10	166.96	2388328	3987.58	23980	688034	28.81
IRBINVIT	IV	05-Aug-2021	58.85	58.61	59.00	58.61	58.65	58.73	58.85	182500	107.39	53	152500	83.56
IRCON	EQ	05-Aug-2021	44.40	44.60	44.60	43.85	44.15	44.05	44.07	1077356	474.83	5299	671443	62.32
IRCTC	EQ	05-Aug-2021	2491.15	2501.00	2522.00	2465.30	2475.00	2472.90	2490.34	1415170	35242.48	81345	381155	26.93
IREDA	N5	05-Aug-2021	1324.99	1277.01	1277.01	1277.01	1277.01	1277.01	1277.01	200	2.55	2	200	100.00
IREDA	N6	05-Aug-2021	1539.89	1413.00	1458.90	1413.00	1458.90	1458.90	1413.70	66	0.93	3	66	100.00
IREDA	N7	05-Aug-2021	1246.99	1250.00	1250.00	1231.00	1236.41	1236.57	1235.09	346	4.27	11	265	76.59
IRFC	EQ	05-Aug-2021	23.60	23.60	23.80	23.20	23.60	23.65	23.42	10469724	2452.50	15277	4740232	45.28
IRFC	N1	05-Aug-2021	1085.01	1082.52	1082.52	1082.52	1082.52	1082.52	1082.52	400	4.33	4	300	75.00
IRFC	N3	05-Aug-2021	1095.00	1093.80	1096.00	1093.80	1096.00	1095.01	1094.42	102	1.12	4	51	50.00
IRFC	N4	05-Aug-2021	1204.10	1201.10	1205.00	1201.10	1205.00	1205.00	1203.05	4	0.05	2	2	50.00
IRFC	N5	05-Aug-2021	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	6	0.07	1	6	100.00
IRFC	N6	05-Aug-2021	1066.00	1183.00	1188.00	1183.00	1188.00	1186.00	1185.50	300	3.56	4	150	50.00
IRFC	N7	05-Aug-2021	1200.99	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	505	5.97	2	505	100.00
IRFC	N9	05-Aug-2021	1135.03	1135.00	1135.00	1130.00	1130.00	1130.00	1130.69	29	0.33	2	29	100.00
IRFC	NA	05-Aug-2021	1262.66	1262.00	1262.00	1262.00	1262.00	1262.00	1262.00	100	1.26	1	100	100.00
IRFC	ND	05-Aug-2021	1110.78	1110.10	1126.00	1110.10	1126.00	1126.00	1125.95	351	3.95	8	350	99.72
IRFC	NE	05-Aug-2021	1301.00	1333.00	1333.00	1300.00	1300.00	1300.00	1300.33	101	1.31	4	101	100.00
IRFC	NF	05-Aug-2021	1144.80	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	4	0.05	1	4	100.00
IRFC	NI	05-Aug-2021	1160.00	1146.20	1165.95	1146.11	1165.95	1165.95	1147.41	61	0.70	4	40	65.57
IRFC	NJ	05-Aug-2021	1261.83	1265.94	1265.94	1265.94	1265.94	1265.94	1265.94	150	1.90	8	150	100.00
IRFC	NN	05-Aug-2021	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	10	0.12	1	10	100.00
IRFC	NO	05-Aug-2021	1271.78	1271.00	1271.00	1266.50	1266.50	1266.50	1266.88	269	3.41	10	239	88.85
IRISDOREME	BE	05-Aug-2021	180.65	180.60	180.60	173.15	179.50	178.30	175.31	1719	3.01	39	-	-
ISEC	EQ	05-Aug-2021	723.40	729.15	729.15	711.00	721.30	720.55	717.72	338946	2432.68	16188	137632	40.61
ISFT	EQ	05-Aug-2021	115.15	114.00	120.90	109.50	118.90	118.05	117.00	88740	103.82	1693	48448	54.60
ISGEC	EQ	05-Aug-2021	808.25	810.00	822.00	784.00	787.65	788.35	798.49	169931	1356.87	9826	73326	43.15
ISMTLTD	BE	05-Aug-2021	28.55	28.55	28.55	27.15	27.30	27.55	27.41	140472	38.50	257	-	-
ITC	EQ	05-Aug-2021	208.60	208.60	216.75	206.90	215.00	215.25	213.38	47178466	100670.21	243882	22297896	47.26
ITDC	EQ	05-Aug-2021	390.25	386.00	391.75	383.00	387.40	385.90	386.39	24140	93.27	1784	9888	40.96
ITDCEM	EQ	05-Aug-2021	84.35	84.90	84.90	81.10	83.45	83.40	82.65	525458	434.30	5887	234760	44.68
ITI	EQ	05-Aug-2021	127.45	127.65	127.85	125.20	126.30	125.85	126.17	365143	460.72	4228	166156	45.50
IVC	EQ	05-Aug-2021	8.20	7.85	7.90	7.80	7.80	7.80	7.82	209066	16.35	332	144851	69.28
IVP	EQ	05-Aug-2021	126.80	120.50	126.00	120.50	122.35	120.80	121.19	2857	3.46	158	1975	69.13
IVZINGOLD	EQ	05-Aug-2021	4320.00	4347.80	4354.75	4320.20	4320.20	4320.20	4333.44	9	0.39	6	6	66.67
IVZINNIFTY	EQ	05-Aug-2021	1755.45	1756.40	1767.00	1756.40	1767.00	1767.00	1762.72	6	0.11	3	6	100.00
IWEL	BE	05-Aug-2021	920.30	920.30	940.00	874.30	922.65	909.15	878.14	9740	85.53	262	-	-
IZMO	EQ	05-Aug-2021	121.85	115.80	118.00	115.80	115.80	115.80	115.92	460169	533.43	1523	228389	49.63
J&KBANK	EQ	05-Aug-2021	38.50	38.70	38.75	37.20	37.65	37.65	37.64	1919111	722.40	6143	924880	48.19
JAGRAN	EQ	05-Aug-2021	67.65	67.40	67.70	64.60	65.75	65.90	65.91	373832	246.39	4604	163611	43.77
JAGSNPHARM	EQ	05-Aug-2021	183.70	183.70	192.70	175.10	188.00	186.65	184.49	143670	265.06	4185	58759	40.90
JAIBALAJI	EQ	05-Aug-2021	67.45	68.40	68.80	64.10	65.75	65.55	65.04	137804	89.63	808	87803	63.72
JAICORPLTD	EQ	05-Aug-2021	146.15	146.30	148.95	142.30	146.50	146.45	146.12	1367476	1998.20	10281	274217	20.05
JAINSTUDIO	BZ	05-Aug-2021	2.60	2.60	2.60	2.50	2.60	2.60	2.60	3201	0.08	5	-	-
JALAN	SM	05-Aug-2021	6.50	6.80	6.80	6.80	6.80	6.80	6.80	3000	0.20	1	3000	100.00
JAMNAAUTO	EQ	05-Aug-2021	88.25	87.60	88.80	84.95	86.50	86.50	86.79	579914	503.32	6747	331764	57.21
JASH	EQ	05-Aug-2021	577.55	585.00	589.00	555.65	570.70	570.35	566.81	25914	146.88	1084	12758	49.23
JAYAGROGN	EQ	05-Aug-2021	298.10	298.95	301.65	285.30	290.95	289.40	291.01	125867	366.29	6154	51428	40.86
JAYBARMARU	EQ	05-Aug-2021	214.95	214.40	218.00	208.60	212.65	212.70	212.58	79322	168.62	3091	38404	48.42
JAYNECOIND	BE	05-Aug-2021	23.60	23.20	24.45	22.45	23.90	23.95	23.72	476573	113.02	490	-	-
JAYSREETEA	EQ	05-Aug-2021	126.05	126.50	126.90	120.50	124.70	124.60	123.44	425792	525.60	7841	126547	29.72
JBCHEPHARM	EQ	05-Aug-2021	1801.55	1810.00	1815.50	1781.00	1805.50	1788.30	1799.18	114470	2059.52	6280	76007	66.40
JBFIND	BE	05-Aug-2021	33.80	32.70	35.45	32.15	35.45	35.20	34.61	1300680	450.20	974	-	-
JBMA	EQ	05-Aug-2021	487.00	491.00	518.00	474.65	512.95	509.05	503.59	349822	1761.66	15721	87306	24.96
JCHAC	EQ	05-Aug-2021	2264.55	2275.90	2317.90	2222.00	2270.00	2261.70	2267.26	78673	1783.72	10493	14397	18.30
JETAIRWAYS	BZ	05-Aug-2021	82.50	83.00	84.00	78.60	81.75	81.50	80.32	90877	72.99	2458	-	-
JETFREIGHT	SM	05-Aug-2021	33.75	35.40	35.40	32.50	32.50	32.50	33.96	16000	5.43	4	12000	75.00
JETKNIT	SM	05-Aug-2021	42.95	45.05	45.05	45.05	45.05	45.05	45.05	1500	0.68	1	1500	100.00
JHS	EQ	05-Aug-2021	25.55	26.00	26.20	24.00	24.70	24.35	24.78	269642	66.81	1052	162243	60.17
JINDALPHOT	EQ	05-Aug-2021	77.00	79.50	80.85	78.00	80.85	80.85	80.75	25058	20.23	175	23316	93.05
JINDALPOLY	EQ	05-Aug-2021	1074.55	1084.60	1131.00	1045.15	1120.00	1117.60	1093.50	500574	5473.76	23530	113333	22.64
JINDALSAW	EQ	05-Aug-2021	138.15	138.15	138.70	133.65	135.35	135.80	136.20	2352773	3204.50	15714	754530	32.07
JINDALSTEL	EQ	05-Aug-2021	415.95	417.95	427.30	410.00	424.00	425.35	420.08	8561081	35963.69	86087	1272638	14.87
JINDRILL	EQ	05-Aug-2021	137.35	138.55	140.00	131.90	133.25	134.25	135.58	150372	203.88	3638	55262	36.75
JINDWORLD	EQ	05-Aug-2021	72.30	72.05	72.65	68.40	69.15	69.15	69.61	433798	301.97	6449	80204	18.49
JISLDVREQS	EQ	05-Aug-2021	20.10	20.15	20.40	19.25	19.50	19.40	19.65	23095	4.54	230	12743	55.18
JISLJALEQS	EQ	05-Aug-2021	32.90	33.00	33.45	31.30	31.75	31.45	32.14	4827148	1551.48	8639	3022061	62.61
JITFINFRA	BE	05-Aug-2021	33.20	34.85	34.85	31.55	31.55	31.55	34.51	380111	131.18	478	-	-
JIYAECO	BE	05-Aug-2021	5.70	5.80	5.80	5.45	5.65	5.45	5.46	73249	4.00	187	-	-
JKCEMENT	EQ	05-Aug-2021	3349.20	3371.00	3425.40	3341.65	3352.35	3363.15	3366.46	99002	3332.86	9058	60776	61.39
JKIL	EQ	05-Aug-2021	214.00	214.10	214.35	205.00	208.60	209.20	207.90	427479	888.73	9255	190447	44.55
JKLAKSHMI	EQ	05-Aug-2021	662.95	668.00	692.05	647.20	679.90	678.90	672.37	762958	5129.90	33395	194087	25.44
JKPAPER	EQ	05-Aug-2021	246.15	246.15	274.95	239.75	263.00	263.30	262.80	8593179	22582.95	93376	972662	11.32
JKTYRE	EQ	05-Aug-2021	157.25	157.00	163.90	152.15	162.50	162.05	160.05	9009134	14418.77	59801	1769270	19.64
JMA	EQ	05-Aug-2021	69.05	70.40	70.80	67.10	69.05	69.35	68.76	52049	35.79	696	27670	53.16
JMCPROJECT	EQ	05-Aug-2021	115.95	117.90	120.40	112.45	119.00	118.95	117.10	267926	313.74	7328	95375	35.60
JMFINANCIL	EQ	05-Aug-2021	98.10	98.70	99.20	94.55	96.30	96.20	96.05	4717660	4531.55	23504	1867874	39.59
JMTAUTOLTD	EQ	05-Aug-2021	2.75	2.70	2.70	2.65	2.65	2.65	2.65	385719	10.22	496	385719	100.00
JOCIL	EQ	05-Aug-2021	259.70	262.95	266.30	245.00	251.95	247.80	250.49	96874	242.66	3259	51946	53.62
JPASSOCIAT	BE	05-Aug-2021	11.85	11.75	12.15	11.45	11.60	11.65	11.75	4119982	484.14	5867	-	-
JPINFRATEC	EQ	05-Aug-2021	2.20	2.10	2.15	2.10	2.10	2.10	2.10	2269791	47.69	1881	1327409	58.48
JPPOWER	EQ	05-Aug-2021	5.10	5.00	5.10	4.85	4.85	4.85	4.87	49952525	2430.39	17733	29985812	60.03
JSL	EQ	05-Aug-2021	157.65	158.25	158.45	151.05	153.00	153.15	153.79	1793882	2758.79	14975	897669	50.04
JSLHISAR	EQ	05-Aug-2021	290.20	291.70	291.70	281.20	285.00	285.40	284.99	569105	1621.87	7165	157883	27.74
JSWENERGY	BE	05-Aug-2021	247.05	249.00	249.00	244.10	248.50	246.15	246.79	1660741	4098.55	6860	-	-
JSWHL	EQ	05-Aug-2021	5070.00	5189.90	5189.90	5010.00	5070.00	5060.05	5049.47	437	22.07	186	234	53.55
JSWISPL	BE	05-Aug-2021	37.75	38.25	38.25	35.90	37.60	37.15	36.83	1971734	726.28	4022	-	-
JSWSTEEL	EQ	05-Aug-2021	747.25	747.25	765.40	740.50	763.70	763.25	754.03	8613347	64947.45	125238	1765144	20.49
JTEKTINDIA	EQ	05-Aug-2021	119.75	120.50	120.50	114.00	114.80	115.15	116.04	842657	977.81	9675	265923	31.56
JUBLFOOD	EQ	05-Aug-2021	3732.25	3748.00	3753.35	3685.55	3688.80	3692.10	3712.88	310041	11511.43	27974	127983	41.28
JUBLINDS	EQ	05-Aug-2021	409.95	413.85	414.85	388.25	392.00	393.30	399.01	59616	237.87	2333	35535	59.61
JUBLINGREA	EQ	05-Aug-2021	610.10	613.20	619.80	598.50	610.40	610.15	609.39	1749042	10658.41	24921	983587	56.24
JUBLPHARMA	EQ	05-Aug-2021	662.95	662.10	663.70	650.55	657.00	657.45	655.90	197574	1295.89	8031	97164	49.18
JUMPNET	EQ	05-Aug-2021	9.75	9.60	9.85	9.30	9.30	9.30	9.35	598461	55.94	1004	408121	68.20
JUNIORBEES	EQ	05-Aug-2021	415.86	419.00	421.00	412.75	416.33	416.09	415.72	409854	1703.83	7216	373163	91.05
JUSTDIAL	EQ	05-Aug-2021	967.10	969.05	976.40	965.50	968.25	968.30	968.63	731308	7083.64	15597	295345	40.39
JYOTHYLAB	EQ	05-Aug-2021	172.90	174.00	174.25	171.25	172.20	172.95	172.39	339442	585.15	6294	179421	52.86
JYOTISTRUC	BZ	05-Aug-2021	14.75	15.45	15.45	14.05	14.65	14.60	14.90	1326779	197.75	1272	-	-
KABRAEXTRU	EQ	05-Aug-2021	207.80	209.00	209.75	198.40	208.00	206.75	204.04	201615	411.37	12957	50335	24.97
KAJARIACER	EQ	05-Aug-2021	1034.45	1040.00	1040.00	1010.00	1020.00	1016.95	1018.25	76029	774.17	5850	45621	60.00
KAKATCEM	EQ	05-Aug-2021	279.65	280.00	280.00	267.50	277.70	276.10	273.45	42448	116.07	2219	20889	49.21
KALPATPOWR	EQ	05-Aug-2021	471.50	475.45	482.45	461.60	464.40	462.50	469.73	295861	1389.76	11865	123193	41.64
KALYANIFRG	BE	05-Aug-2021	226.00	227.80	227.80	214.00	221.05	221.05	217.93	997	2.17	25	-	-
KALYANKJIL	EQ	05-Aug-2021	72.40	72.80	72.80	70.45	70.95	70.85	71.06	953982	677.91	6885	530691	55.63
KAMATHOTEL	EQ	05-Aug-2021	47.70	47.55	47.95	46.25	46.35	46.55	46.73	38757	18.11	500	27722	71.53
KAMDHENU	EQ	05-Aug-2021	184.90	186.00	194.20	177.40	185.50	187.60	188.08	289361	544.24	7138	93701	32.38
KANANIIND	BE	05-Aug-2021	11.00	11.00	11.55	10.45	11.55	11.45	10.99	34807	3.83	116	-	-
KANORICHEM	EQ	05-Aug-2021	181.25	181.00	183.85	173.55	175.00	175.70	176.76	33835	59.81	499	24461	72.29
KANPRPLA	EQ	05-Aug-2021	266.50	265.00	269.85	258.10	262.15	263.60	264.50	34067	90.11	1319	16635	48.83
KANSAINER	EQ	05-Aug-2021	632.55	630.00	638.85	627.10	635.00	637.85	634.66	322297	2045.49	8809	246129	76.37
KAPSTON	BE	05-Aug-2021	87.30	91.00	91.00	85.00	85.00	87.00	87.48	125	0.11	9	-	-
KARDA	BE	05-Aug-2021	204.25	211.00	211.00	203.15	204.50	204.60	205.64	50696	104.25	2037	-	-
KARMAENG	EQ	05-Aug-2021	33.35	35.00	35.00	31.70	34.90	34.90	34.25	134176	45.95	1069	80061	59.67
KARURVYSYA	EQ	05-Aug-2021	47.40	48.00	48.20	46.55	46.70	46.70	46.95	1697769	797.03	7520	861628	50.75
KAUSHALYA	EQ	05-Aug-2021	3.80	3.95	3.95	3.65	3.65	3.65	3.79	59433	2.25	132	59350	99.86
KAVVERITEL	EQ	05-Aug-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	574	0.02	6	574	100.00
KAYA	EQ	05-Aug-2021	481.95	489.90	489.90	465.90	478.00	475.55	475.44	26763	127.24	1970	13384	50.01
KCP	EQ	05-Aug-2021	158.85	159.80	159.80	151.55	156.50	156.15	154.95	309344	479.33	4538	185054	59.82
KCPSUGIND	EQ	05-Aug-2021	24.10	24.00	24.15	22.90	23.00	23.05	23.12	463558	107.17	1953	246572	53.19
KDDL	EQ	05-Aug-2021	367.50	367.05	367.05	350.25	350.25	353.00	355.91	8569	30.50	469	4216	49.20
KEC	EQ	05-Aug-2021	415.95	418.05	420.60	415.00	417.70	416.25	417.92	293057	1224.74	12954	171542	58.54
KECL	EQ	05-Aug-2021	20.10	20.10	20.90	19.15	20.60	20.30	19.95	240540	48.00	1027	141488	58.82
KEERTI	EQ	05-Aug-2021	19.60	19.60	19.60	17.50	19.30	19.25	18.95	10664	2.02	119	4727	44.33
KEI	EQ	05-Aug-2021	715.20	717.00	719.90	698.20	711.90	710.05	707.68	159595	1129.43	8223	59829	37.49
KELLTONTEC	EQ	05-Aug-2021	56.45	56.65	56.95	55.50	55.90	55.90	56.20	828980	465.89	7668	267438	32.26
KENNAMET	EQ	05-Aug-2021	1258.75	1267.00	1283.90	1250.00	1260.00	1255.00	1267.89	5485	69.54	546	3087	56.28
KERNEX	BE	05-Aug-2021	69.45	70.05	71.70	66.30	70.40	69.75	68.94	5181	3.57	57	-	-
KESORAMIND	EQ	05-Aug-2021	96.25	96.35	96.40	92.25	93.15	93.20	94.03	2078904	1954.82	12201	760453	36.58
KEYFINSERV	EQ	05-Aug-2021	74.80	76.25	76.50	73.30	73.95	73.95	74.38	4694	3.49	116	2057	43.82
KHADIM	EQ	05-Aug-2021	283.80	285.10	289.35	278.45	281.90	280.65	281.96	28519	80.41	1026	13450	47.16
KHAICHEM	EQ	05-Aug-2021	72.45	72.45	72.45	68.85	68.85	68.85	69.07	219839	151.84	1309	181934	82.76
KHANDSE	EQ	05-Aug-2021	18.30	17.65	18.80	17.65	18.80	18.80	18.46	1967	0.36	20	1541	78.34
KICL	EQ	05-Aug-2021	2167.35	2167.30	2175.00	2097.95	2170.00	2163.60	2141.31	2006	42.95	484	1063	52.99
KILITCH	EQ	05-Aug-2021	201.30	209.90	209.90	195.25	200.00	202.10	200.89	9612	19.31	317	5954	61.94
KIMS	EQ	05-Aug-2021	1264.70	1270.95	1282.00	1215.15	1225.00	1228.85	1231.12	295442	3637.24	13432	122477	41.46
KINGFA	EQ	05-Aug-2021	1119.70	1119.70	1174.00	1077.05	1160.00	1127.30	1108.57	6568	72.81	697	4030	61.36
KIOCL	EQ	05-Aug-2021	291.65	295.00	302.65	282.65	291.90	290.80	292.10	162818	475.59	4934	82269	50.53
KIRIINDUS	EQ	05-Aug-2021	562.35	556.00	565.15	541.10	543.00	543.60	547.21	261460	1430.74	10050	117386	44.90
KIRLFER	EQ	05-Aug-2021	297.85	302.40	303.25	295.55	299.00	298.85	299.22	391498	1171.46	11155	238092	60.82
KIRLOSBROS	BE	05-Aug-2021	398.65	378.80	388.70	378.75	381.00	380.10	379.77	55300	210.01	1089	-	-
KIRLOSENG	EQ	05-Aug-2021	243.35	243.10	244.60	229.00	233.90	231.90	233.40	375267	875.87	9836	212526	56.63
KIRLOSIND	EQ	05-Aug-2021	1613.70	1629.00	1629.00	1533.05	1533.05	1533.05	1539.37	21336	328.44	899	14707	68.93
KITEX	EQ	05-Aug-2021	169.10	167.50	170.35	161.00	163.70	163.35	163.69	346292	566.84	6681	174023	50.25
KKCL	EQ	05-Aug-2021	887.10	899.90	899.90	861.20	877.00	870.80	872.46	6898	60.18	1212	3944	57.18
KKVAPOW	SM	05-Aug-2021	688.50	722.90	722.90	722.90	722.90	722.90	722.90	1250	9.04	5	1250	100.00
KMSUGAR	EQ	05-Aug-2021	28.00	27.05	27.45	26.60	26.60	26.60	26.73	519523	138.86	1575	315141	60.66
KNRCON	EQ	05-Aug-2021	277.60	274.55	281.00	271.05	278.00	278.35	277.77	1512825	4202.24	16146	1153856	76.27
KOKUYOCMLN	EQ	05-Aug-2021	72.80	72.65	73.35	71.05	72.05	71.95	71.92	228602	164.42	3005	94251	41.23
KOLTEPATIL	EQ	05-Aug-2021	251.80	251.90	253.10	239.05	243.95	247.00	243.98	1109787	2707.66	19276	352702	31.78
KOPRAN	BE	05-Aug-2021	242.55	240.00	240.00	229.00	233.00	231.30	231.62	155485	360.14	2182	-	-
KOTAKBANK	EQ	05-Aug-2021	1749.95	1761.70	1793.00	1752.55	1768.55	1771.75	1775.53	6052092	107456.76	172173	3645610	60.24
KOTAKBKETF	EQ	05-Aug-2021	363.13	363.13	364.01	360.00	361.62	361.95	361.55	164618	595.18	801	42150	25.60
KOTAKGOLD	EQ	05-Aug-2021	41.82	41.99	41.99	41.61	41.86	41.87	41.89	847916	355.17	794	786266	92.73
KOTAKIT	EQ	05-Aug-2021	31.16	31.99	31.99	31.17	31.48	31.32	31.53	8734	2.75	153	3469	39.72
KOTAKNIFTY	EQ	05-Aug-2021	170.63	171.50	171.50	168.68	171.09	171.10	170.89	83376	142.48	471	60279	72.30
KOTAKNV20	EQ	05-Aug-2021	90.46	89.60	91.80	88.55	89.82	90.17	90.25	20847	18.81	277	15831	75.94
KOTAKPSUBK	EQ	05-Aug-2021	244.55	246.00	246.48	237.11	241.56	239.52	240.35	22900	55.04	457	9255	40.41
KOTARISUG	EQ	05-Aug-2021	36.75	37.15	37.25	34.00	35.00	35.20	35.12	230324	80.89	1775	133685	58.04
KOTHARIPET	EQ	05-Aug-2021	58.85	60.05	60.50	56.00	56.95	57.10	57.40	408336	234.38	3787	220888	54.09
KOTHARIPRO	BE	05-Aug-2021	111.05	113.80	113.80	108.05	109.10	110.75	111.07	13071	14.52	162	-	-
KOVAI	EQ	05-Aug-2021	1600.65	1648.80	1698.00	1526.95	1599.95	1592.55	1605.69	12424	199.49	1993	5497	44.25
KPIGLOBAL	EQ	05-Aug-2021	155.65	163.40	163.40	147.90	148.00	148.55	157.88	748442	1181.66	6329	467761	62.50
KPITTECH	EQ	05-Aug-2021	305.30	307.65	314.50	299.00	305.00	306.00	308.15	1960000	6039.71	49315	1029432	52.52
KPRMILL	EQ	05-Aug-2021	1984.55	1990.00	1992.00	1904.05	1969.70	1972.45	1950.91	44021	858.81	8951	29001	65.88
KRBL	EQ	05-Aug-2021	280.20	280.20	281.30	269.00	271.00	271.30	272.77	796263	2171.94	9708	429980	54.00
KREBSBIO	EQ	05-Aug-2021	120.80	123.45	124.00	117.10	119.10	119.70	120.02	15149	18.18	653	8474	55.94
KRIDHANINF	EQ	05-Aug-2021	5.40	5.55	5.55	5.15	5.15	5.15	5.20	149496	7.77	208	109659	73.35
KRISHANA	EQ	05-Aug-2021	142.25	144.25	144.25	135.25	141.75	140.10	138.06	27855	38.46	403	15076	54.12
KSB	EQ	05-Aug-2021	1196.55	1195.60	1200.00	1161.35	1178.20	1182.05	1179.86	50166	591.89	8800	10970	21.87
KSCL	EQ	05-Aug-2021	726.30	729.00	732.70	710.00	725.25	728.85	720.54	128416	925.29	5073	41350	32.20
KSHITIJPOL	SM	05-Aug-2021	26.00	25.00	27.00	25.00	27.00	27.00	26.00	24000	6.24	5	8000	33.33
KSL	EQ	05-Aug-2021	436.40	439.40	442.00	423.65	439.55	438.20	434.12	163083	707.97	6790	45905	28.15
KSOLVES	SM	05-Aug-2021	647.65	615.30	618.10	615.30	615.30	615.30	615.64	18400	113.28	44	16800	91.30
KTKBANK	EQ	05-Aug-2021	60.90	61.35	61.35	59.20	60.40	60.15	60.07	1401897	842.16	5479	616362	43.97
KUANTUM	EQ	05-Aug-2021	88.60	89.00	91.90	84.70	88.80	88.90	88.57	133331	118.10	2602	49822	37.37
L&TFH	EQ	05-Aug-2021	89.20	89.65	89.65	87.60	88.10	88.25	88.19	4800308	4233.21	18036	1484417	30.92
L&TFINANCE	N7	05-Aug-2021	1056.00	1139.99	1139.99	1139.99	1139.99	1139.99	1139.99	9	0.10	1	9	100.00
L&TFINANCE	NA	05-Aug-2021	1228.00	1222.10	1222.10	1222.10	1222.10	1222.10	1222.10	2	0.02	1	2	100.00
L&TFINANCE	NG	05-Aug-2021	1225.10	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	4	0.05	2	4	100.00
L&TFINANCE	NI	05-Aug-2021	1115.00	1110.00	1119.99	1110.00	1119.99	1110.90	1110.48	21	0.23	4	20	95.24
L&TFINANCE	NK	05-Aug-2021	1038.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	11	0.11	1	11	100.00
L&TFINANCE	NM	05-Aug-2021	1240.00	1195.25	1195.25	1195.25	1195.25	1195.25	1195.25	4	0.05	1	4	100.00
L&TFINANCE	NO	05-Aug-2021	1076.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	10	0.11	2	10	100.00
L&TFINANCE	NU	05-Aug-2021	1140.00	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	20	0.23	1	20	100.00
L&TFINANCE	NY	05-Aug-2021	1061.00	1061.00	1061.00	1060.00	1061.00	1060.09	1060.17	60	0.64	4	60	100.00
L&TFINANCE	Y1	05-Aug-2021	1150.00	1150.00	1155.00	1150.00	1155.00	1155.00	1152.06	419	4.83	5	419	100.00
L&TFINANCE	Y5	05-Aug-2021	1088.00	1090.00	1090.00	1088.00	1088.00	1088.00	1089.14	370	4.03	6	370	100.00
L&TFINANCE	Y9	05-Aug-2021	1115.02	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	50	0.56	1	50	100.00
LAGNAM	SM	05-Aug-2021	45.45	45.45	45.45	43.20	43.20	43.20	43.57	60000	26.14	20	54000	90.00
LAKPRE	BZ	05-Aug-2021	5.00	4.75	4.75	4.75	4.75	4.75	4.75	2995	0.14	10	-	-
LALPATHLAB	EQ	05-Aug-2021	3825.55	3878.40	3995.00	3851.00	3971.05	3956.55	3935.95	951646	37456.31	88330	175592	18.45
LAMBODHARA	BE	05-Aug-2021	99.25	95.10	103.00	95.10	98.00	97.25	97.45	12777	12.45	192	-	-
LAOPALA	EQ	05-Aug-2021	284.40	285.00	285.60	273.10	276.95	275.50	276.35	263120	727.12	7274	82714	31.44
LASA	EQ	05-Aug-2021	73.80	73.50	74.35	70.95	72.30	71.85	71.93	261721	188.25	4438	116471	44.50
LAURUSLABS	EQ	05-Aug-2021	646.80	650.05	673.00	645.85	672.00	671.55	661.22	5877440	38862.72	80105	2475321	42.12
LAXMICOT	SM	05-Aug-2021	32.35	30.75	30.75	30.75	30.75	30.75	30.75	12000	3.69	2	12000	100.00
LAXMIMACH	EQ	05-Aug-2021	8384.90	8386.00	8532.95	8152.10	8500.00	8477.00	8316.78	11371	945.70	3388	5350	47.05
LCCINFOTEC	EQ	05-Aug-2021	1.85	1.90	1.90	1.80	1.80	1.80	1.85	292782	5.43	204	192118	65.62
LEMONTREE	EQ	05-Aug-2021	41.00	41.35	41.35	40.15	40.85	40.75	40.62	1476454	599.72	5878	606809	41.10
LEXUS	SM	05-Aug-2021	11.70	12.25	12.25	12.25	12.25	12.25	12.25	3000	0.37	3	3000	100.00
LFIC	EQ	05-Aug-2021	84.45	86.20	86.25	83.10	83.10	83.35	83.47	2428	2.03	127	1663	68.49
LGBBROSLTD	EQ	05-Aug-2021	514.05	517.00	518.70	498.05	515.80	515.55	509.01	159262	810.66	9555	60167	37.78
LGBFORGE	BE	05-Aug-2021	9.55	9.40	9.50	9.10	9.10	9.10	9.18	206927	18.99	358	-	-
LIBAS	EQ	05-Aug-2021	69.25	69.35	70.30	67.70	69.40	69.00	68.91	231519	159.55	1799	49954	21.58
LIBERTSHOE	EQ	05-Aug-2021	180.35	182.00	182.40	175.35	176.55	176.60	177.45	272109	482.87	7396	79607	29.26
LICHSGFIN	EQ	05-Aug-2021	409.60	412.00	413.45	403.50	408.20	408.20	406.75	4640244	18874.41	70880	1803986	38.88
LICNETFGSC	EQ	05-Aug-2021	22.08	22.09	22.09	21.91	22.08	22.08	21.99	1613	0.35	82	1477	91.57
LICNETFN50	EQ	05-Aug-2021	172.10	171.15	173.99	171.15	173.00	172.38	172.13	4978	8.57	164	3881	77.96
LICNETFSEN	EQ	05-Aug-2021	577.53	587.60	587.60	576.02	579.09	581.90	583.09	189	1.10	46	106	56.08
LICNFNHGP	EQ	05-Aug-2021	163.25	174.48	174.48	161.00	162.00	162.20	162.76	1622	2.64	110	1158	71.39
LIKHITHA	EQ	05-Aug-2021	405.85	406.95	406.95	392.20	400.50	397.85	398.33	98312	391.61	4289	42341	43.07
LINCOLN	EQ	05-Aug-2021	347.05	347.20	351.55	337.00	346.70	349.40	344.60	123224	424.62	4684	45764	37.14
LINCPEN	EQ	05-Aug-2021	211.15	221.50	221.65	200.60	209.45	206.95	206.76	22152	45.80	729	10074	45.48
LINDEINDIA	EQ	05-Aug-2021	1742.90	1753.00	1758.40	1700.90	1741.00	1745.20	1733.12	55074	954.50	5453	26028	47.26
LIQUIDBEES	EQ	05-Aug-2021	1000.00	1002.59	1002.59	999.99	1000.00	999.99	1000.00	754023	7540.23	4286	609634	80.85
LIQUIDETF	EQ	05-Aug-2021	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	19458	194.58	104	18228	93.68
LODHA	EQ	05-Aug-2021	883.00	884.70	886.55	835.20	869.25	868.00	863.38	231873	2001.95	9001	80103	34.55
LOKESHMACH	EQ	05-Aug-2021	40.70	40.00	40.70	38.80	39.40	39.70	39.52	17550	6.94	353	11801	67.24
LOTUSEYE	BE	05-Aug-2021	50.00	51.00	51.00	47.55	49.90	48.95	49.33	11242	5.55	76	-	-
LOVABLE	EQ	05-Aug-2021	119.60	114.50	117.95	113.65	115.85	115.70	115.32	85365	98.44	2615	50812	59.52
LPDC	BE	05-Aug-2021	5.90	5.90	6.00	5.65	5.65	5.65	5.67	43122	2.44	162	-	-
LSIL	BE	05-Aug-2021	3.25	3.30	3.40	3.10	3.40	3.30	3.18	3092749	98.40	3451	-	-
LT	EQ	05-Aug-2021	1623.20	1620.00	1632.85	1608.80	1624.20	1627.40	1622.06	1831728	29711.72	68086	936012	51.10
LTI	EQ	05-Aug-2021	4694.90	4720.00	4867.95	4675.25	4705.00	4704.70	4773.48	566028	27019.23	60073	84108	14.86
LTTS	EQ	05-Aug-2021	3635.15	3631.05	3778.90	3624.00	3676.00	3681.55	3720.57	507100	18866.99	38730	86126	16.98
LUMAXIND	EQ	05-Aug-2021	1566.50	1537.00	1557.35	1530.00	1540.00	1535.90	1538.90	4774	73.47	915	2587	54.19
LUMAXTECH	EQ	05-Aug-2021	163.45	166.20	166.40	157.20	160.75	160.80	160.87	117759	189.44	3420	59088	50.18
LUPIN	EQ	05-Aug-2021	1152.20	1152.20	1159.30	1137.85	1146.00	1145.30	1150.15	775351	8917.71	20543	168986	21.79
LUXIND	EQ	05-Aug-2021	4174.15	4177.05	4240.00	4095.00	4217.05	4210.40	4176.68	113865	4755.77	6309	78985	69.37
LXCHEM	EQ	05-Aug-2021	271.75	273.15	275.00	265.30	273.20	271.90	270.64	1426307	3860.19	18806	461445	32.35
LYKALABS	EQ	05-Aug-2021	84.90	89.10	89.10	85.05	89.10	89.10	88.80	1765030	1567.35	4173	924502	52.38
LYPSAGEMS	EQ	05-Aug-2021	5.00	5.15	5.15	4.80	4.85	4.90	4.93	29551	1.46	78	19209	65.00
M&M	EQ	05-Aug-2021	766.25	766.00	766.35	756.70	760.00	759.35	761.73	1451370	11055.49	57670	697761	48.08
M&MFIN	EQ	05-Aug-2021	154.35	154.95	156.70	151.75	156.00	156.35	154.68	7451270	11525.90	41242	2327578	31.24
M&MFIN	N1	05-Aug-2021	1050.53	1051.05	1065.00	1051.00	1065.00	1065.00	1054.63	194	2.05	4	144	74.23
M&MFIN	N2	05-Aug-2021	1080.42	1080.10	1080.10	1080.10	1080.10	1080.10	1080.10	1	0.01	1	1	100.00
M14RG	MF	05-Aug-2021	13.32	13.56	13.56	13.56	13.56	13.56	13.56	2500	0.34	1	2500	100.00
M15RG	MF	05-Aug-2021	13.18	12.83	12.83	12.83	12.83	12.83	12.83	1000	0.13	1	1000	100.00
MAANALU	BE	05-Aug-2021	222.95	220.00	234.05	211.85	229.00	224.50	221.94	33725	74.85	806	-	-
MACPOWER	EQ	05-Aug-2021	178.30	187.20	187.20	187.20	187.20	187.20	187.20	98821	184.99	255	93618	94.73
MADHAV	EQ	05-Aug-2021	65.70	65.90	66.60	59.25	61.50	61.30	61.74	78979	48.76	1708	42593	53.93
MADHUCON	EQ	05-Aug-2021	6.35	6.55	6.65	6.20	6.35	6.50	6.61	130614	8.63	217	118718	90.89
MADRASFERT	EQ	05-Aug-2021	30.90	30.90	31.20	29.75	30.60	30.30	30.30	162045	49.10	907	79703	49.19
MAESGETF	EQ	05-Aug-2021	27.65	27.72	27.84	27.54	27.75	27.76	27.77	104781	29.09	5152	101059	96.45
MAFANG	EQ	05-Aug-2021	53.52	54.19	54.19	53.30	53.45	53.45	53.50	153793	82.27	1789	126324	82.14
MAFSETF	EQ	05-Aug-2021	16.47	17.25	17.98	17.03	17.22	17.23	17.27	115468	19.95	296	90472	78.35
MAGADSUGAR	EQ	05-Aug-2021	300.20	285.20	298.00	285.20	285.20	285.20	285.69	96750	276.41	971	66226	68.45
MAGNUM	BE	05-Aug-2021	11.15	11.70	11.70	11.15	11.70	11.65	11.62	192903	22.42	311	-	-
MAHABANK	EQ	05-Aug-2021	21.40	21.55	21.55	20.20	20.60	20.45	20.60	6360737	1310.03	16809	3938188	61.91
MAHAPEXLTD	BE	05-Aug-2021	115.35	114.00	119.00	113.00	114.00	114.00	115.03	1047	1.20	16	-	-
MAHASTEEL	EQ	05-Aug-2021	107.05	111.90	111.90	103.30	106.50	105.70	106.84	127932	136.68	5438	33958	26.54
MAHEPC	EQ	05-Aug-2021	142.25	142.05	142.40	138.80	140.50	139.40	139.77	169955	237.55	2777	113214	66.61
MAHESHWARI	EQ	05-Aug-2021	133.75	135.00	137.75	125.45	126.95	127.50	130.53	869767	1135.27	15415	352922	40.58
MAHICKRA	SM	05-Aug-2021	84.60	84.00	84.70	81.30	84.50	84.05	83.74	10500	8.79	7	9000	85.71
MAHINDCIE	EQ	05-Aug-2021	260.75	260.75	263.75	253.85	263.65	262.10	257.92	150192	387.38	4038	64013	42.62
MAHLIFE	EQ	05-Aug-2021	771.45	771.45	776.40	740.05	746.80	749.40	752.13	180238	1355.62	4423	151264	83.92
MAHLOG	EQ	05-Aug-2021	703.40	706.90	746.00	700.00	703.00	704.75	716.29	359300	2573.63	21458	123447	34.36
MAHSCOOTER	EQ	05-Aug-2021	4348.50	4351.05	4379.00	4200.00	4259.95	4252.75	4258.51	7886	335.83	2089	3690	46.79
MAHSEAMLES	EQ	05-Aug-2021	314.70	314.70	319.85	312.05	314.90	313.95	315.46	95091	299.98	3471	41010	43.13
MAITHANALL	EQ	05-Aug-2021	1208.65	1213.95	1214.80	1170.00	1184.00	1181.95	1182.75	119322	1411.29	8190	54449	45.63
MAJESCO	EQ	05-Aug-2021	88.55	88.80	91.00	85.00	89.40	89.80	87.61	266773	233.73	4328	141449	53.02
MALUPAPER	EQ	05-Aug-2021	37.35	37.35	42.40	35.75	39.75	39.90	40.18	670533	269.41	5638	197284	29.42
MAN50ETF	EQ	05-Aug-2021	166.98	167.15	168.19	166.77	167.80	167.74	167.74	98604	165.40	9783	98091	99.48
MANAKALUCO	EQ	05-Aug-2021	17.30	17.60	17.60	16.65	16.65	16.80	16.78	46029	7.72	255	42020	91.29
MANAKCOAT	EQ	05-Aug-2021	13.35	13.35	13.75	12.95	13.30	13.20	13.29	26471	3.52	155	16888	63.80
MANAKSIA	EQ	05-Aug-2021	69.65	70.00	72.90	69.05	70.10	69.85	70.23	115749	81.29	1742	51637	44.61
MANAKSTEEL	EQ	05-Aug-2021	34.15	34.20	34.20	32.45	32.80	32.65	32.80	101552	33.31	693	59296	58.39
MANALIPETC	BE	05-Aug-2021	92.65	93.80	93.80	88.05	91.50	91.20	89.36	870239	777.63	4298	-	-
MANAPPURAM	EQ	05-Aug-2021	211.10	211.10	213.35	209.00	211.90	212.30	211.07	3530976	7452.81	18375	1168410	33.09
MANGALAM	EQ	05-Aug-2021	176.25	177.20	178.10	164.45	173.50	171.70	169.91	272604	463.17	7147	102483	37.59
MANGCHEFER	EQ	05-Aug-2021	78.75	78.75	79.20	74.70	75.15	75.45	76.20	793762	604.84	8078	512272	64.54
MANGLMCEM	EQ	05-Aug-2021	518.55	524.00	529.95	492.60	500.00	499.25	502.05	187717	942.42	10949	78887	42.02
MANINDS	EQ	05-Aug-2021	140.35	140.00	140.90	133.50	136.00	135.45	135.52	547800	742.41	6436	285162	52.06
MANINFRA	EQ	05-Aug-2021	65.10	65.70	66.20	64.20	66.05	65.75	65.12	613244	399.36	2827	354736	57.85
MANUGRAPH	EQ	05-Aug-2021	13.80	14.10	14.40	13.15	13.75	13.50	13.56	16864	2.29	172	6393	37.91
MANXT50	EQ	05-Aug-2021	396.80	397.59	397.59	393.93	396.60	396.10	395.56	1007	3.98	41	831	82.52
MARALOVER	EQ	05-Aug-2021	84.55	87.90	88.75	80.35	88.75	88.75	85.25	432951	369.08	6151	293527	67.80
MARATHON	EQ	05-Aug-2021	80.60	83.45	84.60	77.45	84.60	84.60	82.62	103322	85.36	1148	66676	64.53
MARICO	EQ	05-Aug-2021	536.25	539.00	539.25	530.05	532.00	531.90	532.79	2170594	11564.76	27034	1476403	68.02
MARINE	EQ	05-Aug-2021	46.90	47.40	47.75	44.95	46.80	46.30	45.84	768689	352.40	4870	212032	27.58
MARKSANS	EQ	05-Aug-2021	84.95	85.10	85.75	82.60	84.05	84.05	83.93	1736103	1457.09	9645	622917	35.88
MARSHALL	SM	05-Aug-2021	35.50	37.25	37.25	33.80	37.25	37.25	36.96	117000	43.25	34	99000	84.62
MARUTI	EQ	05-Aug-2021	7102.90	7072.00	7079.95	7006.00	7042.55	7027.55	7040.06	495133	34857.64	57473	226912	45.83
MASFIN	EQ	05-Aug-2021	797.95	800.00	810.20	795.00	803.00	797.15	802.33	17519	140.56	2305	8934	51.00
MASKINVEST	BE	05-Aug-2021	28.90	30.30	30.30	27.50	27.50	27.50	27.78	102	0.03	4	-	-
MASTEK	EQ	05-Aug-2021	2511.00	2515.00	2529.95	2476.00	2500.05	2497.90	2502.96	95789	2397.56	9520	49076	51.23
MATRIMONY	EQ	05-Aug-2021	1126.60	1130.60	1137.00	1075.15	1097.00	1094.90	1107.68	72178	799.50	8748	37278	51.65
MAWANASUG	BE	05-Aug-2021	91.85	91.10	91.10	87.30	87.50	87.60	87.69	69255	60.73	483	-	-
MAXHEALTH	EQ	05-Aug-2021	280.75	285.00	286.00	277.00	278.10	278.40	279.43	1194713	3338.33	27534	771557	64.58
MAXIND	EQ	05-Aug-2021	72.10	71.85	72.40	71.50	71.85	71.65	71.74	105608	75.77	623	79593	75.37
MAXVIL	EQ	05-Aug-2021	94.60	94.90	95.15	89.25	90.95	91.10	91.47	415860	380.40	4927	176033	42.33
MAYURUNIQ	EQ	05-Aug-2021	535.30	529.00	529.00	501.00	526.00	524.00	514.56	251516	1294.20	12462	101081	40.19
MAZDA	EQ	05-Aug-2021	563.70	574.35	574.35	537.25	540.90	542.30	549.66	12044	66.20	1005	6644	55.16
MAZDOCK	EQ	05-Aug-2021	249.65	249.70	253.55	245.50	247.00	246.85	248.04	657389	1630.59	10005	248090	37.74
MBAPL	EQ	05-Aug-2021	139.50	139.50	142.95	135.00	141.00	140.10	139.11	7367	10.25	112	5812	78.89
MBECL	BE	05-Aug-2021	10.95	11.00	11.00	10.45	10.45	10.45	10.50	39237	4.12	112	-	-
MBLINFRA	EQ	05-Aug-2021	23.25	23.00	23.45	22.40	22.85	22.95	22.85	51091	11.67	239	36544	71.53
MCDHOLDING	EQ	05-Aug-2021	48.55	49.20	50.95	48.60	50.10	50.45	50.55	72044	36.42	546	51404	71.35
MCDOWELL-N	EQ	05-Aug-2021	643.05	647.00	649.70	636.00	646.50	646.60	643.99	846984	5454.52	20199	487021	57.50
MCL	EQ	05-Aug-2021	42.95	43.95	43.95	41.50	42.30	42.15	42.22	105125	44.39	858	64109	60.98
MCLEODRUSS	EQ	05-Aug-2021	31.15	31.30	32.70	30.65	32.70	32.60	32.04	1273216	407.99	3626	733103	57.58
MCX	EQ	05-Aug-2021	1570.85	1578.75	1624.00	1541.00	1604.00	1611.65	1591.74	368846	5871.06	29831	100719	27.31
MEGASOFT	BE	05-Aug-2021	16.45	16.80	16.80	15.65	15.65	15.65	15.77	84423	13.31	263	-	-
MELSTAR	BZ	05-Aug-2021	3.00	3.15	3.15	3.05	3.15	3.15	3.14	5907	0.19	22	-	-
MENONBE	EQ	05-Aug-2021	83.85	85.70	85.70	79.80	81.50	81.20	81.85	87718	71.80	2667	51080	58.23
MEP	EQ	05-Aug-2021	22.65	22.45	24.80	21.80	23.55	23.70	23.07	556406	128.36	1488	225211	40.48
MERCATOR	BE	05-Aug-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	571374	14.28	229	-	-
METALFORGE	BZ	05-Aug-2021	6.35	6.40	6.50	6.05	6.05	6.05	6.11	11213	0.68	63	-	-
METROPOLIS	EQ	05-Aug-2021	2995.25	3000.95	3049.00	2971.20	3005.35	3007.95	3008.25	191813	5770.21	17917	42430	22.12
MFSL	EQ	05-Aug-2021	1108.50	1110.90	1110.90	1073.60	1084.00	1081.75	1089.43	706422	7695.96	25474	406869	57.60
MGEL	EQ	05-Aug-2021	53.35	56.50	56.50	53.05	53.60	54.00	53.77	14061	7.56	128	9473	67.37
MGL	EQ	05-Aug-2021	1174.10	1179.95	1188.80	1166.00	1175.85	1176.45	1178.69	208065	2452.45	18862	79848	38.38
MHHL	SM	05-Aug-2021	25.80	25.55	26.00	24.60	24.60	24.60	25.33	21000	5.32	7	18000	85.71
MHRIL	EQ	05-Aug-2021	304.60	307.00	314.50	296.15	308.00	307.05	305.24	369559	1128.06	9556	85902	23.24
MIDHANI	EQ	05-Aug-2021	190.70	191.00	191.90	188.25	189.10	189.00	189.26	239581	453.43	4362	110213	46.00
MINDACORP	EQ	05-Aug-2021	134.55	135.35	135.35	130.65	132.60	132.70	132.26	278203	367.96	4053	114541	41.17
MINDAIND	EQ	05-Aug-2021	766.35	767.40	767.40	731.00	731.70	735.05	745.20	396233	2952.71	18011	186439	47.05
MINDSPACE	RR	05-Aug-2021	287.06	286.80	287.90	284.02	285.50	285.46	286.06	165000	472.00	381	137800	83.52
MINDTECK	EQ	05-Aug-2021	121.90	121.90	121.90	115.85	116.60	116.50	116.99	95464	111.68	1715	56980	59.69
MINDTREE	EQ	05-Aug-2021	2830.20	2830.20	2919.40	2825.35	2841.10	2834.55	2870.61	748211	21478.24	44624	119025	15.91
MIRCELECTR	BE	05-Aug-2021	22.00	22.45	22.45	20.90	20.90	20.90	21.04	250103	52.63	437	-	-
MIRZAINT	EQ	05-Aug-2021	62.50	62.50	62.70	58.35	60.80	61.00	60.27	1248292	752.30	8962	517423	41.45
MITCON	SM	05-Aug-2021	52.55	54.95	54.95	54.95	54.95	54.95	54.95	102000	56.05	14	102000	100.00
MITTAL	EQ	05-Aug-2021	11.35	10.90	11.30	10.80	10.80	10.85	10.85	67809	7.36	261	57204	84.36
MMFL	EQ	05-Aug-2021	760.20	769.95	769.95	742.60	746.50	755.35	754.08	18587	140.16	1718	7402	39.82
MMP	EQ	05-Aug-2021	172.55	174.70	180.00	162.00	167.00	166.65	167.68	133725	224.24	3206	61842	46.25
MMTC	EQ	05-Aug-2021	48.40	48.40	48.75	46.00	46.90	46.95	46.99	3801445	1786.31	14546	657419	17.29
MODIRUBBER	BE	05-Aug-2021	71.00	71.10	71.10	67.45	70.00	69.50	69.49	1449	1.01	54	-	-
MODISNME	EQ	05-Aug-2021	91.40	91.90	91.95	86.50	89.60	90.05	88.84	204284	181.49	3776	81628	39.96
MOGSEC	EQ	05-Aug-2021	48.38	48.37	48.45	48.27	48.40	48.40	48.36	1332	0.64	21	814	61.11
MOHITIND	BE	05-Aug-2021	15.90	15.15	16.45	15.15	15.90	15.90	15.49	13746	2.13	72	-	-
MOHOTAIND	BE	05-Aug-2021	8.85	8.70	8.95	8.45	8.50	8.55	8.50	43463	3.69	110	-	-
MOIL	EQ	05-Aug-2021	183.85	183.85	186.05	179.65	184.65	185.20	182.80	459175	839.39	8350	129502	28.20
MOKSH	EQ	05-Aug-2021	30.35	30.50	30.70	30.15	30.20	30.40	30.37	763000	231.73	520	396534	51.97
MOLDTECH	BE	05-Aug-2021	90.60	90.90	91.80	88.20	90.70	89.90	89.29	28458	25.41	477	-	-
MOLDTEKPP	E1	05-Aug-2021	399.15	395.10	418.80	395.10	404.95	406.90	408.67	1497	6.12	205	460	30.73
MOLDTKPAC	EQ	05-Aug-2021	515.95	515.00	524.95	505.65	523.95	522.95	517.33	52880	273.56	2820	30658	57.98
MOLDTKPAC	W1	05-Aug-2021	375.00	375.00	375.00	375.00	375.00	375.00	375.00	1	0.00	1	1	100.00
MOM100	EQ	05-Aug-2021	29.25	29.95	29.95	28.81	29.25	29.17	29.19	94339	27.54	1597	66183	70.15
MOM50	EQ	05-Aug-2021	160.30	158.75	162.24	158.75	161.87	161.94	161.23	1209	1.95	91	675	55.83
MON100	EQ	05-Aug-2021	110.45	111.40	111.40	110.35	110.51	110.53	110.62	336358	372.09	4031	223196	66.36
MONTECARLO	EQ	05-Aug-2021	359.65	361.90	362.00	347.35	351.00	349.45	351.30	64763	227.51	5418	29477	45.52
MORARJEE	EQ	05-Aug-2021	19.00	18.60	19.40	18.15	18.20	18.30	18.57	17672	3.28	99	13940	78.88
MOREPENLAB	EQ	05-Aug-2021	62.30	62.50	62.80	59.05	60.10	60.00	60.07	2241610	1346.46	12595	1260481	56.23
MOTHERSUMI	EQ	05-Aug-2021	236.50	235.80	239.30	234.35	237.05	236.90	236.52	4091862	9678.17	62733	1391548	34.01
MOTILALOFS	EQ	05-Aug-2021	869.40	892.00	898.80	857.15	885.00	880.60	875.41	1414071	12378.86	41157	223561	15.81
MOTOGENFIN	EQ	05-Aug-2021	24.50	25.70	25.70	24.05	25.60	25.60	25.58	87111	22.28	522	71075	81.59
MPHASIS	EQ	05-Aug-2021	2663.75	2687.90	2756.55	2642.50	2657.00	2665.20	2709.76	976311	26455.71	66341	228318	23.39
MPSLTD	EQ	05-Aug-2021	704.45	704.05	710.10	683.00	687.10	686.55	695.98	28865	200.89	2081	17006	58.92
MPTODAY	SM	05-Aug-2021	26.15	26.00	26.10	26.00	26.10	26.10	26.05	4000	1.04	2	4000	100.00
MRF	EQ	05-Aug-2021	80453.00	80613.90	80722.30	79466.90	79639.80	79663.25	79960.10	8114	6487.96	4333	3420	42.15
MRO-TEK	EQ	05-Aug-2021	30.65	31.85	31.85	28.00	30.95	30.00	29.13	11592	3.38	57	9891	85.33
MRPL	EQ	05-Aug-2021	43.30	43.50	43.55	42.05	42.55	42.35	42.62	1460401	622.47	6484	575600	39.41
MSPL	EQ	05-Aug-2021	12.00	11.55	12.20	11.40	11.40	11.40	11.43	240770	27.52	307	206417	85.73
MSTCLTD	EQ	05-Aug-2021	288.30	289.70	289.70	279.10	281.05	280.80	282.56	351804	994.04	8936	172318	48.98
MTARTECH	EQ	05-Aug-2021	1456.90	1469.50	1475.30	1422.50	1428.00	1430.25	1436.96	143219	2058.00	9117	55172	38.52
MTEDUCARE	EQ	05-Aug-2021	9.05	9.05	9.20	8.65	8.80	8.80	8.83	178202	15.74	529	113097	63.47
MTNL	EQ	05-Aug-2021	20.00	19.95	20.45	19.05	19.35	19.35	19.29	1967888	379.64	4139	941473	47.84
MUKANDLTD	BE	05-Aug-2021	151.60	151.45	153.00	146.00	150.00	151.05	149.51	144398	215.88	450	-	-
MUKANDLTD	P1	05-Aug-2021	5.60	5.60	5.60	5.60	5.60	5.60	5.60	11	0.00	3	11	100.00
MUKTAARTS	EQ	05-Aug-2021	39.65	39.50	40.35	38.80	40.35	40.25	39.44	23839	9.40	215	16428	68.91
MUNJALAU	EQ	05-Aug-2021	69.35	69.85	69.85	64.60	66.35	66.25	66.45	574808	381.97	6891	234709	40.83
MUNJALSHOW	EQ	05-Aug-2021	149.25	151.00	151.10	147.40	148.40	148.70	148.95	116974	174.23	2706	60958	52.11
MURUDCERA	EQ	05-Aug-2021	31.55	31.90	31.90	29.75	30.15	30.50	30.49	187450	57.15	1343	95722	51.07
MUTHOOTCAP	EQ	05-Aug-2021	425.60	426.10	429.65	411.25	415.00	418.90	418.01	79695	333.13	5514	36789	46.16
MUTHOOTFIN	EQ	05-Aug-2021	1592.30	1598.00	1600.00	1573.00	1581.85	1584.15	1585.47	585052	9275.81	24638	210141	35.92
NABARD	N2	05-Aug-2021	1241.00	1236.50	1238.49	1236.01	1238.45	1238.48	1236.88	1071	13.25	21	970	90.57
NACLIND	EQ	05-Aug-2021	77.75	78.80	80.00	74.70	78.10	77.65	77.14	360360	277.99	2419	262494	72.84
NAGAFERT	BE	05-Aug-2021	16.15	16.15	16.35	15.35	16.00	16.05	15.52	824707	127.98	1334	-	-
NAGREEKEXP	EQ	05-Aug-2021	45.65	46.90	47.90	44.10	47.90	47.90	47.45	485093	230.17	2023	298593	61.55
NAHARCAP	EQ	05-Aug-2021	366.65	366.90	367.00	331.30	334.95	336.60	340.34	156430	532.39	4706	74597	47.69
NAHARINDUS	BE	05-Aug-2021	142.40	148.50	148.50	135.30	136.80	136.20	136.52	112083	153.02	857	-	-
NAHARPOLY	EQ	05-Aug-2021	294.00	293.90	293.90	279.30	279.30	279.30	280.88	37468	105.24	1381	31663	84.51
NAHARSPING	BE	05-Aug-2021	456.55	469.00	469.00	433.75	434.00	433.90	440.76	317936	1401.33	2703	-	-
NAM-INDIA	EQ	05-Aug-2021	409.05	412.95	413.00	398.65	401.65	401.95	403.15	1407506	5674.31	18209	631333	44.85
NANDANI	SM	05-Aug-2021	41.00	41.00	41.00	41.00	41.00	41.00	41.00	15000	6.15	2	15000	100.00
NATCOPHARM	EQ	05-Aug-2021	1016.25	1020.00	1021.25	994.15	999.50	1001.35	999.98	341619	3416.12	8840	253775	74.29
NATHBIOGEN	EQ	05-Aug-2021	379.60	382.00	382.00	366.20	370.00	371.35	371.91	22105	82.21	1897	10651	48.18
NATIONALUM	EQ	05-Aug-2021	93.35	93.85	97.00	91.30	96.55	96.60	94.37	42288286	39908.36	75239	8862932	20.96
NATNLSTEEL	BE	05-Aug-2021	4.80	5.00	5.00	4.60	4.60	4.60	4.83	22458	1.09	20	-	-
NAUKRI	EQ	05-Aug-2021	5351.30	5390.00	5390.00	5301.00	5347.80	5347.95	5340.20	160162	8552.97	18443	50828	31.74
NAVINFLUOR	EQ	05-Aug-2021	3613.60	3630.00	3710.00	3590.00	3705.00	3693.45	3657.64	169831	6211.81	14424	31342	18.45
NAVKARCORP	EQ	05-Aug-2021	47.80	48.00	51.85	44.65	51.20	51.00	49.55	5568550	2759.09	27505	1317706	23.66
NAVNETEDUL	EQ	05-Aug-2021	101.90	102.90	102.95	99.35	100.25	100.20	100.55	317082	318.83	12154	124338	39.21
NAZARA	EQ	05-Aug-2021	1892.25	1884.00	1884.00	1818.00	1829.00	1828.85	1847.54	108492	2004.44	8511	52604	48.49
NBCC	EQ	05-Aug-2021	48.75	48.95	48.95	47.20	48.00	47.95	47.83	6105447	2920.07	20121	2172782	35.59
NBIFIN	EQ	05-Aug-2021	2264.25	2284.90	2284.90	2250.00	2271.00	2258.10	2266.12	8018	181.70	2888	356	4.44
NBVENTURES	EQ	05-Aug-2021	125.85	113.00	113.75	107.00	109.50	109.15	110.00	4550797	5005.72	36419	1978574	43.48
NCC	EQ	05-Aug-2021	86.95	86.90	90.40	84.65	89.50	89.35	88.18	5367462	4732.82	26673	1655781	30.85
NCLIND	EQ	05-Aug-2021	285.90	287.00	291.95	276.05	287.00	286.50	283.70	284048	805.84	7009	137426	48.38
NCPSESDL24	EQ	05-Aug-2021	105.62	106.00	106.00	105.70	105.70	105.70	105.76	145252	153.62	25	145153	99.93
NDGL	BE	05-Aug-2021	1444.50	1444.50	1480.00	1372.30	1437.70	1434.00	1394.36	686	9.57	68	-	-
NDL	EQ	05-Aug-2021	76.20	74.10	80.00	72.40	80.00	80.00	77.17	453474	349.95	2142	342084	75.44
NDRAUTO	BE	05-Aug-2021	386.60	394.35	398.00	370.05	385.00	379.35	377.93	2571	9.72	71	-	-
NDTV	EQ	05-Aug-2021	73.40	72.50	74.75	71.45	74.05	73.70	73.21	95354	69.81	723	68234	71.56
NECCLTD	EQ	05-Aug-2021	18.20	18.60	18.60	17.30	17.40	17.35	17.88	227593	40.70	622	166867	73.32
NECLIFE	EQ	05-Aug-2021	32.20	31.80	32.65	30.00	31.70	31.65	31.10	1224081	380.67	5316	586536	47.92
NELCAST	EQ	05-Aug-2021	88.65	89.00	89.70	85.75	86.55	86.80	87.57	429001	375.68	4673	160606	37.44
NELCO	EQ	05-Aug-2021	374.70	378.00	378.80	365.00	371.95	371.35	370.25	92208	341.40	3186	43651	47.34
NEOGEN	EQ	05-Aug-2021	913.05	913.05	924.75	897.05	902.20	902.90	905.01	31001	280.56	3060	13658	44.06
NESCO	EQ	05-Aug-2021	620.15	604.10	628.00	600.35	624.00	617.75	610.52	77042	470.35	5077	25833	33.53
NESTLEIND	EQ	05-Aug-2021	18057.35	18150.00	18284.10	18002.00	18165.20	18208.75	18144.77	37964	6888.48	11145	18807	49.54
NETF	EQ	05-Aug-2021	194.72	199.58	199.58	193.60	194.03	194.31	195.78	1405	2.75	91	664	47.26
NETFCONSUM	EQ	05-Aug-2021	69.46	69.00	70.20	69.00	70.20	70.17	69.96	15049	10.53	218	10706	71.14
NETFDIVOPP	EQ	05-Aug-2021	41.80	43.37	43.65	41.00	42.00	41.66	41.93	4272	1.79	112	3391	79.38
NETFGILT5Y	EQ	05-Aug-2021	48.32	48.41	48.41	48.36	48.36	48.36	48.40	15	0.01	8	11	73.33
NETFIT	EQ	05-Aug-2021	31.57	32.40	32.40	31.50	31.80	31.82	31.88	472175	150.52	2218	335692	71.09
NETFLTGILT	EQ	05-Aug-2021	22.48	23.11	23.11	22.41	22.45	22.45	22.51	10342	2.33	104	8226	79.54
NETFMID150	EQ	05-Aug-2021	106.87	108.19	108.19	106.00	106.62	106.84	106.50	64271	68.45	1244	39227	61.03
NETFNIF100	EQ	05-Aug-2021	169.33	171.00	174.00	169.45	171.15	170.55	170.21	1108	1.89	70	816	73.65
NETFNV20	EQ	05-Aug-2021	90.78	92.79	92.79	90.42	91.30	91.30	90.99	5243	4.77	96	3553	67.77
NETFPHARMA	EQ	05-Aug-2021	14.61	14.75	14.75	14.50	14.63	14.66	14.64	238148	34.86	505	161471	67.80
NETFSDL26	EQ	05-Aug-2021	104.20	104.23	104.23	104.19	104.22	104.22	104.22	153	0.16	3	100	65.36
NETWORK18	EQ	05-Aug-2021	49.15	48.75	49.25	47.95	48.05	48.15	48.35	865875	418.64	4064	384198	44.37
NEULANDLAB	BE	05-Aug-2021	1770.75	1682.25	1682.25	1682.25	1682.25	1682.25	1682.25	9562	160.86	908	-	-
NEWGEN	BE	05-Aug-2021	577.80	580.00	580.00	560.00	569.00	564.10	567.81	95938	544.74	8142	-	-
NEXTMEDIA	EQ	05-Aug-2021	5.35	5.35	5.35	5.10	5.10	5.10	5.12	15184	0.78	33	13984	92.10
NFL	EQ	05-Aug-2021	61.55	61.90	61.90	60.30	60.95	60.95	60.86	514724	313.25	3480	226084	43.92
NH	EQ	05-Aug-2021	498.10	503.95	509.00	496.00	503.40	503.25	504.52	177955	897.81	8127	58097	32.65
NHAI	N1	05-Aug-2021	1089.79	1087.55	1089.50	1087.50	1087.70	1087.70	1088.75	627	6.83	12	547	87.24
NHAI	N2	05-Aug-2021	1260.12	1265.99	1265.99	1254.00	1255.20	1255.23	1255.06	333	4.18	11	331	99.40
NHAI	N6	05-Aug-2021	1278.02	1285.25	1285.25	1278.20	1283.70	1283.70	1284.34	558	7.17	9	507	90.86
NHAI	NA	05-Aug-2021	1238.26	1240.00	1240.00	1236.17	1237.00	1237.00	1239.07	428	5.30	15	406	94.86
NHAI	NE	05-Aug-2021	1273.67	1274.50	1274.75	1274.50	1274.75	1274.75	1274.63	200	2.55	2	200	100.00
NHBTF2014	N3	05-Aug-2021	7283.00	7077.00	7077.00	7075.00	7075.00	7075.00	7075.20	2000	141.50	5	2000	100.00
NHBTF2014	N6	05-Aug-2021	7129.73	7128.00	7200.00	7115.00	7199.00	7150.42	7131.56	397	28.31	32	302	76.07
NHBTF2023	N7	05-Aug-2021	7056.00	7056.00	7056.00	7056.00	7056.00	7056.00	7056.00	2	0.14	1	2	100.00
NHPC	EQ	05-Aug-2021	26.15	26.15	26.35	25.95	26.25	26.20	26.10	3080199	804.04	8714	1556293	50.53
NHPC	N6	05-Aug-2021	1425.00	1459.90	1459.90	1459.90	1459.90	1459.90	1459.90	1	0.01	1	1	100.00
NIACL	EQ	05-Aug-2021	157.00	158.00	159.20	154.35	156.45	155.85	156.02	438299	683.84	11855	149580	34.13
NIBL	EQ	05-Aug-2021	18.85	19.20	19.30	18.15	19.20	19.15	18.75	5461	1.02	52	3721	68.14
NIFTYBEES	EQ	05-Aug-2021	174.67	177.40	177.40	172.55	175.15	175.13	175.04	1016990	1780.17	14650	511080	50.25
NIITLTD	EQ	05-Aug-2021	305.20	305.95	323.90	298.10	318.00	319.10	312.37	1702053	5316.65	28469	429880	25.26
NILAINFRA	EQ	05-Aug-2021	7.20	7.20	7.20	6.55	6.85	6.80	6.78	995449	67.46	1292	506187	50.85
NILASPACES	BE	05-Aug-2021	2.30	2.40	2.40	2.20	2.30	2.30	2.27	295212	6.69	358	-	-
NILKAMAL	EQ	05-Aug-2021	2966.25	2935.00	2999.00	2879.95	2887.30	2912.90	2927.81	31269	915.50	4938	7327	23.43
NIPPOBATRY	EQ	05-Aug-2021	1039.40	1050.00	1068.80	1015.30	1043.25	1054.70	1040.72	19076	198.53	2244	8841	46.35
NIRAJ	EQ	05-Aug-2021	48.70	48.50	49.85	47.35	47.85	47.60	47.77	14377	6.87	188	8176	56.87
NITCO	EQ	05-Aug-2021	25.60	25.90	25.95	24.50	24.55	24.70	25.02	54388	13.61	333	37697	69.31
NITINFIRE	BZ	05-Aug-2021	1.95	1.90	1.90	1.90	1.90	1.90	1.90	84608	1.61	60	-	-
NITINSPIN	BE	05-Aug-2021	243.15	243.00	244.10	231.00	231.00	231.00	232.70	367065	854.18	4541	-	-
NITIRAJ	EQ	05-Aug-2021	49.80	52.00	52.00	48.50	49.05	49.10	49.86	1362	0.68	68	490	35.98
NKIND	EQ	05-Aug-2021	27.00	26.20	28.30	26.20	28.30	26.60	26.86	88	0.02	11	76	86.36
NLCINDIA	EQ	05-Aug-2021	58.80	58.95	59.05	57.60	58.45	58.40	58.25	1191000	693.75	6930	495150	41.57
NMDC	EQ	05-Aug-2021	179.20	178.40	181.00	174.45	179.95	180.05	177.58	14268611	25338.39	66622	3520363	24.67
NOCIL	EQ	05-Aug-2021	277.10	278.70	285.80	276.00	280.90	281.25	281.54	2448006	6892.06	27650	639091	26.11
NOIDATOLL	EQ	05-Aug-2021	6.30	6.20	6.45	6.05	6.05	6.10	6.13	555638	34.08	306	447060	80.46
NOVARTIND	EQ	05-Aug-2021	946.25	981.90	988.00	926.90	941.00	943.00	945.55	21976	207.79	2291	9739	44.32
NPBET	EQ	05-Aug-2021	186.51	185.20	186.48	184.12	185.15	186.29	185.50	234	0.43	29	120	51.28
NRAIL	EQ	05-Aug-2021	303.50	303.85	317.00	292.75	310.00	310.80	306.18	113677	348.05	4156	50097	44.07
NRBBEARING	EQ	05-Aug-2021	137.15	138.00	138.20	133.35	136.25	135.95	135.44	231217	313.15	5045	99288	42.94
NSIL	EQ	05-Aug-2021	1830.30	1878.45	1884.80	1815.75	1879.00	1876.05	1854.78	1934	35.87	252	1461	75.54
NTL	EQ	05-Aug-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	138716	3.33	114	134466	96.94
NTPC	EQ	05-Aug-2021	117.85	117.05	117.80	115.95	116.55	116.50	116.56	11045322	12874.78	49984	6021620	54.52
NTPC	N1	05-Aug-2021	1135.00	1198.99	1198.99	1198.99	1198.99	1198.99	1198.99	1	0.01	1	1	100.00
NTPC	N4	05-Aug-2021	1160.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	50	0.58	1	50	100.00
NTPC	N5	05-Aug-2021	1399.60	1399.60	1399.60	1399.60	1399.60	1399.60	1399.60	1	0.01	1	1	100.00
NTPC	N6	05-Aug-2021	1442.00	1442.00	1442.00	1442.00	1442.00	1442.00	1442.00	1	0.01	1	1	100.00
NTPC	N7	05-Aug-2021	13.82	13.80	13.85	13.80	13.82	13.82	13.82	38017	5.25	99	29425	77.40
NTPC	NA	05-Aug-2021	1329.01	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	36	0.48	1	36	100.00
NUCLEUS	EQ	05-Aug-2021	661.35	665.90	680.00	657.05	662.80	661.10	666.61	79765	531.72	5675	28322	35.51
NURECA	EQ	05-Aug-2021	1806.75	1716.45	1790.00	1716.45	1730.00	1729.05	1734.55	72163	1251.70	3075	38444	53.27
NXTDIGITAL	EQ	05-Aug-2021	471.45	471.50	475.90	465.00	469.70	469.35	467.88	2129	9.96	148	1442	67.73
OAL	EQ	05-Aug-2021	899.05	900.00	920.00	874.85	882.00	879.65	885.50	13964	123.65	2077	7881	56.44
OBEROIRLTY	EQ	05-Aug-2021	718.40	722.50	722.50	693.60	702.00	703.35	703.88	449536	3164.18	19129	183109	40.73
OCCL	EQ	05-Aug-2021	1155.30	1160.00	1168.05	1071.00	1085.00	1083.75	1093.86	68067	744.56	8013	31333	46.03
OFSS	EQ	05-Aug-2021	4286.40	4319.00	4411.30	4255.00	4408.00	4401.55	4357.57	210048	9152.99	28902	84949	40.44
OIL	EQ	05-Aug-2021	165.60	165.05	165.05	161.65	162.80	162.85	162.94	228132	371.72	7563	126021	55.24
OILCOUNTUB	BE	05-Aug-2021	7.55	7.70	7.70	7.20	7.20	7.20	7.20	4161	0.30	40	-	-
OLECTRA	BE	05-Aug-2021	329.70	332.80	332.80	313.25	315.00	313.70	316.17	367118	1160.73	4011	-	-
OMAXAUTO	BE	05-Aug-2021	58.05	58.00	59.25	56.05	58.10	58.45	57.01	38818	22.13	232	-	-
OMAXE	EQ	05-Aug-2021	86.30	87.25	87.30	82.45	83.90	83.90	83.94	137416	115.34	3532	84181	61.26
OMFURN	SM	05-Aug-2021	9.00	9.00	9.00	9.00	9.00	9.00	9.00	6000	0.54	1	6000	100.00
OMINFRAL	EQ	05-Aug-2021	31.45	31.45	32.65	31.40	32.00	32.10	32.06	251374	80.58	1423	108844	43.30
OMKARCHEM	EQ	05-Aug-2021	20.60	21.60	21.60	21.35	21.60	21.60	21.59	157904	34.09	282	95288	60.35
ONELIFECAP	EQ	05-Aug-2021	14.05	14.75	14.75	14.75	14.75	14.75	14.75	10734	1.58	29	10734	100.00
ONEPOINT	BE	05-Aug-2021	42.00	42.85	42.85	41.50	42.85	42.45	41.97	14200	5.96	73	-	-
ONGC	EQ	05-Aug-2021	117.35	116.20	117.25	114.70	116.60	116.85	116.21	11033147	12821.13	50504	5175426	46.91
ONMOBILE	EQ	05-Aug-2021	140.55	141.30	141.35	136.00	138.45	137.95	137.70	449660	619.17	6138	208791	46.43
ONWARDTEC	EQ	05-Aug-2021	254.95	254.95	254.95	245.60	248.00	249.75	250.51	25936	64.97	606	14601	56.30
OPTIEMUS	BE	05-Aug-2021	146.55	146.00	149.00	141.10	145.50	145.05	144.63	24708	35.74	556	-	-
OPTOCIRCUI	BE	05-Aug-2021	4.35	4.30	4.35	4.15	4.30	4.25	4.19	385269	16.14	361	-	-
ORBTEXP	EQ	05-Aug-2021	85.35	84.00	85.55	81.10	82.45	82.55	82.50	36963	30.50	1793	17607	47.63
ORCHPHARMA	BE	05-Aug-2021	461.85	465.00	469.95	438.80	440.05	441.05	444.88	20190	89.82	919	-	-
ORICONENT	EQ	05-Aug-2021	34.35	34.30	34.30	32.80	33.40	33.15	33.46	350772	117.36	1004	226333	64.52
ORIENTABRA	EQ	05-Aug-2021	33.70	34.10	34.10	32.60	33.05	32.95	33.11	196771	65.14	1845	86626	44.02
ORIENTALTL	EQ	05-Aug-2021	9.90	10.15	10.40	9.55	9.85	9.80	9.92	47307	4.69	214	25912	54.77
ORIENTBELL	EQ	05-Aug-2021	352.70	359.00	359.00	332.10	339.50	338.65	343.43	28954	99.44	1166	18697	64.57
ORIENTCEM	EQ	05-Aug-2021	169.50	172.00	172.50	164.15	168.00	169.10	168.78	1214909	2050.51	14583	682207	56.15
ORIENTELEC	EQ	05-Aug-2021	323.90	326.40	326.40	316.20	321.00	321.45	320.05	473060	1514.03	15026	195899	41.41
ORIENTHOT	EQ	05-Aug-2021	37.15	37.00	37.65	36.00	36.55	36.30	36.56	66615	24.36	676	35152	52.77
ORIENTLTD	EQ	05-Aug-2021	80.30	79.90	80.60	76.35	78.20	77.75	78.18	22727	17.77	314	14250	62.70
ORIENTPPR	EQ	05-Aug-2021	31.10	31.10	33.20	29.80	31.65	31.85	31.52	4165588	1312.92	11846	905596	21.74
ORISSAMINE	EQ	05-Aug-2021	2977.05	2975.00	2984.30	2895.00	2920.00	2920.25	2912.08	14055	409.29	2242	8414	59.86
ORTEL	BZ	05-Aug-2021	0.95	0.95	0.95	0.95	0.95	0.95	0.95	1002	0.01	4	-	-
ORTINLAB	EQ	05-Aug-2021	33.70	34.80	35.05	32.45	33.75	33.90	33.68	102723	34.60	895	41988	40.87
OSWALAGRO	EQ	05-Aug-2021	16.25	16.80	16.80	15.75	16.35	16.25	16.09	93051	14.98	371	76284	81.98
PAEL	BZ	05-Aug-2021	7.05	7.30	7.30	6.70	6.95	6.95	6.83	9220	0.63	31	-	-
PAGEIND	EQ	05-Aug-2021	32760.50	32880.00	32957.80	32426.60	32675.35	32684.95	32710.23	9084	2971.40	4734	3941	43.38
PAISALO	EQ	05-Aug-2021	649.50	640.05	660.00	616.90	631.95	642.25	637.14	83506	532.05	3229	32235	38.60
PALASHSECU	EQ	05-Aug-2021	75.35	75.35	75.90	72.10	73.30	73.05	73.63	2167	1.60	42	1622	74.85
PALREDTEC	EQ	05-Aug-2021	112.05	112.00	112.90	107.00	107.00	107.55	108.96	25849	28.17	617	17470	67.58
PANACEABIO	EQ	05-Aug-2021	346.60	355.00	364.80	327.15	358.00	357.05	352.25	1232021	4339.76	29755	261280	21.21
PANACHE	BE	05-Aug-2021	69.90	69.90	71.00	67.50	70.90	70.70	69.64	3665	2.55	69	-	-
PANAMAPET	EQ	05-Aug-2021	296.00	301.00	309.80	283.05	285.40	285.35	296.60	1463381	4340.42	39543	412695	28.20
PARACABLES	BE	05-Aug-2021	16.35	16.30	16.30	15.55	15.55	15.55	15.57	211259	32.89	802	-	-
PARAGMILK	EQ	05-Aug-2021	134.65	135.50	137.25	133.55	134.75	135.00	135.53	485937	658.60	7252	167877	34.55
PARSVNATH	EQ	05-Aug-2021	15.85	16.40	16.40	15.10	16.00	15.95	15.74	1012920	159.39	1292	732013	72.27
PARTYCRUS	SM	05-Aug-2021	17.60	17.60	17.60	17.60	17.60	17.60	17.60	2000	0.35	1	2000	100.00
PASHUPATI	SM	05-Aug-2021	76.75	84.00	84.00	84.00	84.00	84.00	84.00	3200	2.69	2	3200	100.00
PATELENG	EQ	05-Aug-2021	14.80	14.95	15.40	13.80	15.15	15.05	14.80	5025028	743.70	7976	2533070	50.41
PATINTLOG	EQ	05-Aug-2021	24.95	24.85	25.00	23.80	24.00	24.15	24.17	71167	17.20	407	46693	65.61
PATSPINLTD	EQ	05-Aug-2021	13.10	12.45	12.45	12.45	12.45	12.45	12.45	5536	0.69	25	5536	100.00
PBAINFRA	BE	05-Aug-2021	13.15	12.80	12.80	12.50	12.50	12.50	12.52	5828	0.73	24	-	-
PCJEWELLER	EQ	05-Aug-2021	24.30	24.45	24.45	22.70	23.40	23.30	23.23	2197107	510.31	5926	1191745	54.24
PDMJEPAPER	EQ	05-Aug-2021	41.20	41.50	47.50	39.35	45.50	45.40	43.51	3497643	1521.88	36291	696758	19.92
PDSMFL	EQ	05-Aug-2021	1356.85	1360.00	1469.00	1352.70	1404.00	1412.80	1421.60	56480	802.92	8179	16822	29.78
PEARLPOLY	EQ	05-Aug-2021	16.40	16.25	16.65	15.80	16.40	16.30	16.01	30246	4.84	133	27813	91.96
PEL	EQ	05-Aug-2021	2550.50	2568.50	2615.00	2523.05	2592.30	2598.80	2586.96	1504784	38928.13	52521	380423	25.28
PENIND	EQ	05-Aug-2021	37.55	37.90	37.90	33.55	35.70	35.45	35.62	2210663	787.49	8723	1069245	48.37
PENINLAND	BE	05-Aug-2021	14.95	14.95	15.25	14.25	14.50	14.50	14.36	238253	34.22	328	-	-
PENTAGOLD	SM	05-Aug-2021	88.90	84.50	84.50	84.50	84.50	84.50	84.50	21000	17.75	5	21000	100.00
PERSISTENT	EQ	05-Aug-2021	3058.65	3083.00	3179.95	3055.35	3083.00	3085.00	3102.35	457541	14194.52	32189	191646	41.89
PETRONET	EQ	05-Aug-2021	215.50	216.00	217.80	212.75	216.60	217.35	215.69	3465543	7474.79	30269	1935302	55.84
PFC	EQ	05-Aug-2021	130.80	130.55	132.95	128.45	131.55	131.75	131.30	6361298	8352.30	30206	1735027	27.27
PFC	N4	05-Aug-2021	1085.16	1083.01	1088.50	1083.00	1088.50	1088.50	1086.17	460	5.00	8	430	93.48
PFC	N6	05-Aug-2021	1150.00	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	100	1.14	1	100	100.00
PFC	N8	05-Aug-2021	1440.00	1439.99	1441.00	1439.99	1441.00	1441.00	1440.17	435	6.26	6	435	100.00
PFIZER	EQ	05-Aug-2021	5899.45	5899.00	5942.00	5805.55	5885.00	5876.50	5876.38	23249	1366.20	3878	6118	26.32
PFOCUS	EQ	05-Aug-2021	59.40	58.10	60.70	57.05	58.00	58.10	58.10	29528	17.16	477	18457	62.51
PFS	EQ	05-Aug-2021	19.90	20.00	22.00	19.30	20.55	20.70	20.74	4474455	927.80	7854	1515583	33.87
PGEL	EQ	05-Aug-2021	375.25	374.00	388.00	365.15	374.80	374.20	372.23	25141	93.58	989	13341	53.06
PGHH	EQ	05-Aug-2021	12678.75	12720.00	12779.70	12624.80	12675.00	12659.70	12663.59	8298	1050.83	1616	6885	82.97
PGHL	EQ	05-Aug-2021	5511.15	5535.00	5563.00	5470.30	5515.00	5523.85	5505.39	13700	754.24	1354	11783	86.01
PGIL	EQ	05-Aug-2021	415.05	415.05	434.95	400.00	404.00	402.60	415.67	70603	293.48	3610	30522	43.23
PGINVIT	IV	05-Aug-2021	119.83	119.05	121.45	119.05	120.00	120.00	120.48	550700	663.50	2235	505400	91.77
PHILIPCARB	EQ	05-Aug-2021	260.70	262.00	262.05	253.10	255.50	254.70	255.51	1377258	3519.09	21830	501967	36.45
PHOENIXLTD	EQ	05-Aug-2021	863.85	856.35	878.60	832.70	875.00	873.85	845.41	670063	5664.80	11956	532755	79.51
PIDILITIND	EQ	05-Aug-2021	2264.30	2277.00	2277.00	2237.00	2244.90	2249.00	2254.71	409726	9238.14	24540	263504	64.31
PIGL	SM	05-Aug-2021	76.90	80.70	80.70	77.20	80.70	80.70	80.08	16000	12.81	8	14000	87.50
PIIND	EQ	05-Aug-2021	3139.55	3165.00	3237.65	3142.05	3208.00	3229.10	3189.28	686800	21903.99	69496	226274	32.95
PILANIINVS	EQ	05-Aug-2021	1953.70	1970.15	1970.15	1874.00	1894.75	1892.10	1896.09	10858	205.88	1479	7113	65.51
PILITA	EQ	05-Aug-2021	7.35	7.45	7.50	6.95	7.40	7.35	7.17	2206276	158.15	2560	1006466	45.62
PIONDIST	EQ	05-Aug-2021	126.65	127.60	128.10	125.35	128.10	127.30	126.98	8887	11.28	114	6003	67.55
PIONEEREMB	EQ	05-Aug-2021	66.45	66.00	68.40	65.05	66.35	66.50	66.50	294319	195.71	4422	143618	48.80
PITTIENG	EQ	05-Aug-2021	201.05	200.00	204.90	190.00	198.20	199.20	197.54	244922	483.82	3994	158249	64.61
PKTEA	BE	05-Aug-2021	314.30	314.30	319.00	306.05	315.00	315.55	314.60	1825	5.74	43	-	-
PLASTIBLEN	EQ	05-Aug-2021	261.40	261.45	263.00	255.55	261.00	259.90	258.90	41562	107.60	1239	24717	59.47
PNB	EQ	05-Aug-2021	39.40	39.50	39.55	38.20	38.65	38.85	38.70	62226173	24078.80	77539	13284031	21.35
PNBGILTS	EQ	05-Aug-2021	72.60	72.65	73.45	71.10	72.25	72.20	72.25	253393	183.08	2027	147532	58.22
PNBHOUSING	BE	05-Aug-2021	717.85	753.70	753.70	720.00	735.00	729.30	743.37	178097	1323.92	3881	-	-
PNC	EQ	05-Aug-2021	39.30	39.30	39.35	37.35	37.60	37.75	37.64	43067	16.21	371	31188	72.42
PNCINFRA	EQ	05-Aug-2021	307.30	311.70	313.60	301.20	302.65	304.95	307.39	377207	1159.50	8233	150230	39.83
PODDARHOUS	EQ	05-Aug-2021	200.55	196.15	204.90	193.55	202.95	199.55	196.67	4221	8.30	260	2117	50.15
PODDARMENT	EQ	05-Aug-2021	369.70	365.10	373.35	356.00	357.90	357.65	360.91	48200	173.96	3510	27353	56.75
POKARNA	EQ	05-Aug-2021	447.10	448.00	459.00	426.00	450.70	453.80	445.81	151800	676.73	5654	84991	55.99
POLYCAB	EQ	05-Aug-2021	1815.00	1826.00	1845.90	1800.00	1823.00	1819.15	1816.13	207130	3761.75	18064	76841	37.10
POLYMED	EQ	05-Aug-2021	963.30	965.00	966.40	940.15	949.90	945.35	947.05	91593	867.43	9720	56707	61.91
POLYPLEX	EQ	05-Aug-2021	1534.80	1550.00	1560.00	1510.00	1551.80	1550.70	1535.89	127047	1951.30	8703	41896	32.98
PONNIERODE	BE	05-Aug-2021	282.10	280.00	286.00	277.00	278.00	279.00	279.94	7813	21.87	164	-	-
POONAWALLA	BE	05-Aug-2021	169.50	172.75	173.70	165.00	166.50	166.65	167.45	340034	569.38	2720	-	-
POWERGRID	EQ	05-Aug-2021	175.25	175.25	175.75	173.25	174.20	175.20	174.43	4966037	8662.25	50317	3055264	61.52
POWERINDIA	EQ	05-Aug-2021	1972.60	1998.40	1998.40	1936.00	1959.30	1953.45	1954.71	17230	336.80	2872	6558	38.06
POWERMECH	EQ	05-Aug-2021	816.75	820.00	828.45	802.00	812.00	816.70	814.31	45366	369.42	3556	16020	35.31
PPAP	EQ	05-Aug-2021	291.60	290.65	293.25	266.85	276.50	277.25	276.81	167567	463.85	6290	76626	45.73
PPL	EQ	05-Aug-2021	173.30	176.00	177.05	171.55	172.80	172.80	174.30	199495	347.72	4668	82916	41.56
PRAENG	BE	05-Aug-2021	31.05	30.95	30.95	29.50	29.50	29.50	30.17	198481	59.89	397	-	-
PRAJIND	BE	05-Aug-2021	386.65	388.75	388.75	369.05	379.95	376.80	376.21	429251	1614.88	10987	-	-
PRAKASH	EQ	05-Aug-2021	79.05	79.40	84.55	77.10	84.15	83.35	81.45	2650102	2158.52	14395	1567849	59.16
PRAKASHSTL	EQ	05-Aug-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	413080	7.23	137	413080	100.00
PRAXIS	EQ	05-Aug-2021	47.70	47.70	47.85	45.35	45.40	46.05	46.22	17798	8.23	130	13835	77.73
PRECAM	EQ	05-Aug-2021	99.60	100.30	100.40	92.00	97.30	97.25	95.44	397818	379.68	6212	213781	53.74
PRECOT	EQ	05-Aug-2021	295.50	304.00	304.00	281.00	287.40	285.80	285.01	40545	115.56	541	30175	74.42
PRECWIRE	EQ	05-Aug-2021	223.15	223.35	226.45	211.25	220.00	220.80	217.70	49051	106.78	3077	22742	46.36
PREMEXPLN	BE	05-Aug-2021	229.50	225.00	236.80	225.00	235.00	234.55	230.46	11294	26.03	128	-	-
PREMIER	EQ	05-Aug-2021	3.90	3.80	3.90	3.80	3.80	3.80	3.80	6265	0.24	14	6265	100.00
PREMIERPOL	EQ	05-Aug-2021	102.05	102.00	107.00	94.55	94.85	95.20	97.88	57059	55.85	2496	30545	53.53
PRESSMN	EQ	05-Aug-2021	36.45	36.90	36.90	33.50	34.30	34.50	34.64	143796	49.81	1739	83714	58.22
PRESTIGE	EQ	05-Aug-2021	368.20	369.45	371.05	356.00	360.50	358.10	361.59	793756	2870.15	15232	320805	40.42
PRICOLLTD	EQ	05-Aug-2021	95.85	96.00	96.40	93.35	93.95	94.00	94.28	518885	489.18	5959	229220	44.18
PRIMESECU	EQ	05-Aug-2021	112.80	115.00	115.50	111.00	112.00	112.70	112.91	154540	174.50	1150	107144	69.33
PRINCEPIPE	EQ	05-Aug-2021	693.25	700.60	707.90	690.10	702.15	701.40	698.41	330434	2307.78	13445	92658	28.04
PRIVISCL	EQ	05-Aug-2021	1708.90	1716.00	1795.30	1625.00	1730.00	1736.70	1728.82	108222	1870.97	11056	27999	25.87
PROINDIA	BE	05-Aug-2021	14.80	15.50	15.50	15.50	15.50	15.50	15.50	1567	0.24	23	-	-
PROLIFE	SM	05-Aug-2021	107.00	102.50	102.50	102.50	102.50	102.50	102.50	3000	3.08	1	3000	100.00
PROZONINTU	EQ	05-Aug-2021	32.20	32.00	32.60	30.60	31.00	30.70	30.76	447172	137.53	2465	340998	76.26
PRSMJOHNSN	EQ	05-Aug-2021	138.25	139.80	141.50	136.30	140.50	139.80	139.48	921564	1285.42	14737	513096	55.68
PSB	EQ	05-Aug-2021	19.00	18.95	18.95	17.60	18.45	18.40	18.14	954447	173.16	3079	430935	45.15
PSPPROJECT	EQ	05-Aug-2021	453.10	464.00	464.00	447.50	451.00	451.80	451.09	52318	236.00	2150	23948	45.77
PSUBNKBEES	EQ	05-Aug-2021	27.25	26.30	27.70	26.30	26.58	26.61	26.72	653064	174.48	1582	429961	65.84
PTC	EQ	05-Aug-2021	102.75	102.60	103.40	99.50	100.00	100.55	100.98	870808	879.37	7566	435586	50.02
PTL	EQ	05-Aug-2021	52.00	51.15	52.00	49.95	50.30	50.45	50.49	102745	51.87	1206	63624	61.92
PUNJABCHEM	EQ	05-Aug-2021	1413.75	1427.60	1428.60	1375.00	1375.00	1382.00	1387.37	9551	132.51	1369	6676	69.90
PUNJLLOYD	BZ	05-Aug-2021	2.15	2.15	2.15	2.05	2.05	2.05	2.06	285200	5.89	307	-	-
PURVA	EQ	05-Aug-2021	109.35	110.00	110.25	104.60	107.00	106.65	106.54	578522	616.33	6896	178754	30.90
PVP	EQ	05-Aug-2021	5.90	7.05	7.05	7.05	7.05	7.05	7.05	79856	5.63	83	79856	100.00
PVR	EQ	05-Aug-2021	1373.85	1371.00	1387.00	1336.60	1342.00	1342.80	1359.35	748859	10179.62	30100	190802	25.48
QGOLDHALF	EQ	05-Aug-2021	2063.05	2060.00	2070.00	2058.95	2070.00	2066.10	2062.90	77	1.59	42	57	74.03
QNIFTY	EQ	05-Aug-2021	1689.33	1691.00	1697.00	1691.00	1697.00	1697.00	1692.06	16	0.27	6	14	87.50
QUESS	EQ	05-Aug-2021	889.50	895.00	920.00	839.60	854.00	854.70	895.55	777359	6961.67	38850	250550	32.23
QUICKHEAL	EQ	05-Aug-2021	305.85	307.00	308.70	295.85	301.35	300.90	300.39	251131	754.38	5916	79684	31.73
RADAAN	BE	05-Aug-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.82	2245	0.02	10	-	-
RADICO	EQ	05-Aug-2021	885.00	885.00	894.90	872.85	889.00	889.05	885.17	275020	2434.39	11848	96739	35.18
RADIOCITY	EQ	05-Aug-2021	25.00	25.10	25.10	24.50	25.00	24.80	24.78	588380	145.78	874	393929	66.95
RAILTEL	EQ	05-Aug-2021	136.30	135.45	136.45	134.00	135.10	135.10	135.11	521181	704.17	6838	288682	55.39
RAIN	EQ	05-Aug-2021	253.75	255.00	255.70	245.90	249.40	249.35	249.66	3027468	7558.23	27549	776075	25.63
RAJESHEXPO	EQ	05-Aug-2021	609.20	609.00	612.35	607.50	608.25	608.95	609.02	141153	859.66	3361	63209	44.78
RAJMET	BE	05-Aug-2021	172.55	173.00	173.00	169.00	169.00	169.00	169.79	2019	3.43	42	-	-
RAJRATAN	BE	05-Aug-2021	2495.90	2371.15	2371.15	2371.15	2371.15	2371.15	2371.15	3768	89.34	413	-	-
RAJRAYON	BZ	05-Aug-2021	0.30	0.25	0.30	0.25	0.30	0.25	0.27	202629	0.54	34	-	-
RAJSREESUG	EQ	05-Aug-2021	27.05	26.20	26.45	25.70	25.75	25.75	25.73	32437	8.35	145	25162	77.57
RAJTV	BE	05-Aug-2021	42.00	42.00	42.00	39.90	40.30	40.45	40.47	7990	3.23	93	-	-
RALLIS	EQ	05-Aug-2021	312.10	315.70	316.55	311.00	311.95	312.65	313.12	298948	936.08	8129	142496	47.67
RAMANEWS	EQ	05-Aug-2021	23.10	23.00	24.15	21.50	22.75	22.70	22.85	616425	140.85	2328	237960	38.60
RAMASTEEL	BE	05-Aug-2021	208.70	217.00	219.10	198.40	219.10	215.80	210.48	248004	522.00	1219	-	-
RAMCOCEM	EQ	05-Aug-2021	1073.85	1073.90	1081.90	1061.25	1078.55	1072.20	1069.27	651731	6968.75	21685	123444	18.94
RAMCOIND	EQ	05-Aug-2021	325.10	325.20	327.00	316.25	318.50	318.95	319.26	188982	603.35	7462	84801	44.87
RAMCOSYS	EQ	05-Aug-2021	517.05	518.00	527.85	515.00	518.45	516.65	519.91	148943	774.37	5472	57780	38.79
RAMKY	BE	05-Aug-2021	187.70	185.50	189.95	182.00	189.95	188.20	187.18	77591	145.23	354	-	-
RANASUG	BE	05-Aug-2021	27.35	26.00	26.50	26.00	26.25	26.25	26.03	957756	249.33	2052	-	-
RANEENGINE	EQ	05-Aug-2021	336.75	339.25	341.60	329.90	335.00	336.05	334.95	5605	18.77	885	1952	34.83
RANEHOLDIN	EQ	05-Aug-2021	742.50	740.40	745.50	717.00	735.00	738.60	733.13	47456	347.92	3273	25554	53.85
RATNAMANI	EQ	05-Aug-2021	2122.75	2109.00	2236.00	2066.45	2172.00	2166.85	2157.15	59793	1289.83	6529	29081	48.64
RAYMOND	EQ	05-Aug-2021	443.55	446.00	446.40	434.00	436.00	436.35	437.70	330149	1445.06	8970	117501	35.59
RBL	EQ	05-Aug-2021	1001.10	1009.95	1016.00	986.30	1002.80	1001.75	996.46	5941	59.20	1046	3163	53.24
RBLBANK	EQ	05-Aug-2021	180.40	180.25	182.95	175.25	182.25	182.00	178.24	19550244	34846.51	139592	7794577	39.87
RCF	EQ	05-Aug-2021	82.20	82.30	82.45	80.05	80.90	80.85	80.76	2028227	1637.92	12169	724455	35.72
RCOM	EQ	05-Aug-2021	3.10	3.10	3.20	2.95	3.15	3.05	3.02	29019240	877.15	20611	13646605	47.03
RECLTD	EQ	05-Aug-2021	154.40	155.20	157.50	152.45	154.65	155.10	155.37	6768369	10516.30	31782	1480139	21.87
RECLTD	N4	05-Aug-2021	1409.99	1409.99	1409.99	1409.99	1409.99	1409.99	1409.99	82	1.16	1	82	100.00
RECLTD	N8	05-Aug-2021	1127.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	175	1.98	2	175	100.00
RECLTD	N9	05-Aug-2021	1287.00	1290.00	1321.20	1289.99	1320.10	1319.21	1315.02	1623	21.34	25	1235	76.09
RECLTD	NA	05-Aug-2021	1636.00	1381.11	1634.94	1381.11	1634.00	1634.00	1617.39	15	0.24	3	15	100.00
RECLTD	NF	05-Aug-2021	1309.00	1309.00	1309.00	1309.00	1309.00	1309.00	1309.00	10	0.13	1	10	100.00
REDINGTON	EQ	05-Aug-2021	327.60	325.30	328.00	316.85	321.00	320.15	319.92	444427	1421.82	18336	312119	70.23
REFEX	EQ	05-Aug-2021	142.15	142.15	143.45	138.20	139.85	139.65	139.69	86820	121.28	2670	53334	61.43
RELAXO	EQ	05-Aug-2021	1164.20	1169.00	1172.00	1150.00	1154.75	1155.15	1162.42	95090	1105.34	9358	42341	44.53
RELCAPITAL	EQ	05-Aug-2021	17.20	17.00	17.10	16.35	16.35	16.35	16.49	2109392	347.92	5798	1458131	69.13
RELIANCE	EQ	05-Aug-2021	2103.75	2114.30	2154.80	2104.25	2131.00	2134.25	2127.24	9807831	208636.38	249218	4572290	46.62
RELIANCEP1	E1	05-Aug-2021	1468.75	1482.00	1518.45	1470.20	1495.20	1498.60	1488.51	3230089	48080.06	50963	2620535	81.13
RELIGARE	EQ	05-Aug-2021	163.85	164.95	164.95	157.35	159.05	158.85	159.58	898298	1433.52	6906	312081	34.74
RELINFRA	BE	05-Aug-2021	73.50	73.40	73.40	70.00	72.40	72.25	71.34	920168	656.45	5935	-	-
REMSONSIND	BE	05-Aug-2021	238.25	232.00	246.00	226.50	234.00	228.55	228.61	4707	10.76	92	-	-
RENUKA	BE	05-Aug-2021	30.35	28.85	28.85	28.85	28.85	28.85	28.85	1534082	442.58	4825	-	-
REPCOHOME	EQ	05-Aug-2021	330.00	332.65	336.60	329.00	329.85	330.90	332.26	116739	387.88	4282	73696	63.13
REPL	EQ	05-Aug-2021	236.70	236.05	239.05	224.60	233.10	231.85	232.43	32505	75.55	1483	23138	71.18
REPRO	EQ	05-Aug-2021	356.70	361.70	361.70	346.80	353.95	352.95	351.62	11828	41.59	536	8587	72.60
RESPONIND	EQ	05-Aug-2021	132.80	133.50	133.50	127.30	128.25	128.90	129.41	10464	13.54	565	5643	53.93
REVATHI	EQ	05-Aug-2021	676.55	677.95	683.05	653.05	660.00	657.65	662.43	2857	18.93	268	1872	65.52
RGL	EQ	05-Aug-2021	670.05	687.00	688.05	656.25	670.00	667.85	669.85	39476	264.43	1246	9059	22.95
RHFL	BE	05-Aug-2021	4.20	4.20	4.20	4.00	4.00	4.00	4.01	660625	26.48	1450	-	-
RHFL	N4	05-Aug-2021	225.00	225.00	225.00	212.20	215.00	215.00	216.21	60	0.13	6	50	83.33
RHIM	EQ	05-Aug-2021	386.10	386.90	389.95	365.20	373.00	371.75	372.58	241943	901.42	8069	111700	46.17
RICOAUTO	EQ	05-Aug-2021	55.60	55.65	55.75	52.60	53.85	53.80	53.85	935140	503.58	6052	346628	37.07
RIIL	EQ	05-Aug-2021	687.20	690.80	705.70	671.10	691.20	692.15	689.78	155011	1069.24	6817	38654	24.94
RITES	EQ	05-Aug-2021	269.60	269.80	270.90	263.30	265.00	265.25	267.37	326447	872.82	10344	257423	78.86
RKDL	BE	05-Aug-2021	14.45	14.30	15.10	13.75	14.20	14.00	13.86	37807	5.24	160	-	-
RKEC	EQ	05-Aug-2021	92.15	94.05	94.05	87.45	90.35	89.60	90.11	30146	27.17	875	21519	71.38
RKFORGE	EQ	05-Aug-2021	907.95	912.25	931.00	885.00	930.00	928.10	912.63	170557	1556.56	6617	51050	29.93
RMCL	BZ	05-Aug-2021	2.25	2.25	2.35	2.25	2.35	2.35	2.30	48033	1.10	35	-	-
RMDRIP	SM	05-Aug-2021	22.05	23.00	23.00	21.95	22.90	22.90	22.70	8000	1.82	4	8000	100.00
RML	EQ	05-Aug-2021	430.85	433.90	434.50	414.00	415.00	417.20	421.38	79212	333.78	5289	22839	28.83
RNAVAL	BZ	05-Aug-2021	3.15	3.15	3.15	3.00	3.00	3.00	3.00	1353961	40.67	868	-	-
ROHLTD	EQ	05-Aug-2021	78.30	78.50	79.95	76.40	78.00	78.10	77.61	30733	23.85	454	18126	58.98
ROLLT	EQ	05-Aug-2021	3.00	3.00	3.00	2.85	2.85	2.85	2.87	523189	15.03	536	356857	68.21
ROLTA	BE	05-Aug-2021	7.30	7.55	7.55	6.95	6.95	6.95	6.98	318320	22.21	580	-	-
ROML	EQ	05-Aug-2021	74.35	74.40	78.00	70.00	71.65	71.45	71.88	12709	9.14	344	7726	60.79
ROSSARI	EQ	05-Aug-2021	1384.15	1391.60	1450.00	1355.30	1431.30	1416.45	1387.79	268573	3727.22	16403	104901	39.06
ROSSELLIND	EQ	05-Aug-2021	181.30	182.90	188.80	175.00	185.95	186.95	183.46	414682	760.76	9287	161670	38.99
ROUTE	EQ	05-Aug-2021	1998.35	2009.90	2027.00	1961.75	1968.45	1970.55	1986.38	371989	7389.11	31794	129213	34.74
RPGLIFE	EQ	05-Aug-2021	505.05	509.30	509.30	493.70	495.00	501.25	500.77	51463	257.71	2668	24497	47.60
RPOWER	BE	05-Aug-2021	12.65	12.60	12.60	12.05	12.25	12.20	12.16	10139900	1232.78	14875	-	-
RPPINFRA	EQ	05-Aug-2021	87.15	88.00	89.80	86.20	87.80	87.90	87.81	434523	381.56	8353	122973	28.30
RPPL	SM	05-Aug-2021	166.20	174.50	174.50	169.00	174.50	174.50	173.16	71000	122.95	62	63000	88.73
RPSGVENT	EQ	05-Aug-2021	709.60	710.00	717.90	661.00	684.00	681.00	681.37	118838	809.73	7471	52709	44.35
RSSOFTWARE	EQ	05-Aug-2021	35.65	35.15	35.85	33.90	34.00	33.95	34.33	48991	16.82	494	35192	71.83
RSWM	EQ	05-Aug-2021	405.20	414.70	414.70	384.95	396.00	398.65	393.13	147932	581.57	3519	83294	56.31
RSYSTEMS	EQ	05-Aug-2021	199.50	206.90	207.95	193.95	195.00	195.75	198.84	262028	521.02	7415	125703	47.97
RTNINDIA	BE	05-Aug-2021	59.95	57.00	57.00	57.00	57.00	57.00	57.00	278036	158.48	2449	-	-
RTNPOWER	BE	05-Aug-2021	6.75	6.50	6.70	6.45	6.45	6.45	6.46	2993501	193.47	4832	-	-
RUBYMILLS	EQ	05-Aug-2021	312.40	312.05	317.30	297.00	302.00	302.25	304.87	42416	129.31	3426	19279	45.45
RUCHI	EQ	05-Aug-2021	1111.85	1120.00	1120.00	1095.00	1095.60	1096.35	1100.35	13527	148.84	1600	7513	55.54
RUCHINFRA	BE	05-Aug-2021	8.15	8.15	8.20	7.80	7.90	7.90	7.93	110593	8.77	245	-	-
RUCHIRA	EQ	05-Aug-2021	92.25	91.70	97.90	90.50	94.90	94.45	95.25	335332	319.42	5042	103220	30.78
RUPA	EQ	05-Aug-2021	515.70	519.60	520.00	501.25	509.55	508.15	509.01	331041	1685.05	9329	192192	58.06
RUSHIL	EQ	05-Aug-2021	312.35	309.00	318.80	296.75	302.95	306.20	305.94	91556	280.11	2799	44172	48.25
RVHL	EQ	05-Aug-2021	20.40	20.80	20.80	19.75	20.00	20.05	20.29	23292	4.72	89	17545	75.33
RVNL	EQ	05-Aug-2021	29.65	29.65	29.70	29.15	29.30	29.25	29.31	1637757	480.03	7046	764901	46.70
S&SPOWER	EQ	05-Aug-2021	21.35	21.35	21.95	20.55	20.55	21.90	21.74	533	0.12	16	381	71.48
SABEVENTS	BE	05-Aug-2021	3.50	3.35	3.65	3.35	3.55	3.65	3.52	31745	1.12	67	-	-
SADBHAV	EQ	05-Aug-2021	67.75	68.35	68.35	65.00	67.50	67.05	66.67	544424	362.98	4855	237787	43.68
SADBHIN	EQ	05-Aug-2021	27.50	27.25	27.25	26.15	26.15	26.15	26.23	723786	189.88	1545	516433	71.35
SAFARI	EQ	05-Aug-2021	753.55	753.80	764.00	731.30	738.00	734.25	739.72	9043	66.89	944	4806	53.15
SAGARDEEP	BE	05-Aug-2021	73.30	73.90	73.95	72.00	73.90	73.75	73.75	159546	117.67	1561	-	-
SAGCEM	EQ	05-Aug-2021	1513.10	1549.00	1550.00	1483.25	1505.00	1501.05	1507.31	61802	931.55	5755	36603	59.23
SAIL	EQ	05-Aug-2021	137.55	138.75	143.85	133.70	142.95	143.05	139.91	85824933	120077.58	222299	14190988	16.53
SAKAR	EQ	05-Aug-2021	191.45	192.00	193.60	184.10	185.00	185.70	188.87	88951	168.00	5082	42384	47.65
SAKHTISUG	BE	05-Aug-2021	17.15	17.10	17.10	16.30	16.30	16.30	16.33	140802	22.99	430	-	-
SAKSOFT	EQ	05-Aug-2021	662.15	655.00	684.70	655.00	665.00	663.70	667.10	41717	278.29	3997	20556	49.27
SAKUMA	BE	05-Aug-2021	12.80	12.95	13.30	12.30	13.25	13.10	12.86	559743	71.97	571	-	-
SALASAR	EQ	05-Aug-2021	329.50	332.95	348.45	314.75	342.00	342.15	334.99	248425	832.19	8462	81793	32.92
SALONA	EQ	05-Aug-2021	232.30	237.95	237.95	211.05	219.95	217.60	221.91	17755	39.40	703	8743	49.24
SALSTEEL	BE	05-Aug-2021	16.80	17.60	17.60	16.00	16.85	16.90	16.58	757800	125.65	2344	-	-
SALZERELEC	EQ	05-Aug-2021	173.80	175.00	175.20	168.05	171.10	170.75	170.83	99264	169.57	3059	46733	47.08
SAMBHAAV	BE	05-Aug-2021	3.35	3.50	3.50	3.20	3.25	3.45	3.34	144192	4.81	97	-	-
SANCO	EQ	05-Aug-2021	8.85	9.10	9.10	8.80	8.85	8.90	8.95	14320	1.28	70	10094	70.49
SANDESH	EQ	05-Aug-2021	895.70	899.90	899.90	875.45	887.95	880.15	885.59	6656	58.95	520	3511	52.75
SANDHAR	EQ	05-Aug-2021	292.60	294.90	294.90	281.25	292.00	289.05	287.28	100701	289.30	5992	43436	43.13
SANGAMIND	EQ	05-Aug-2021	149.50	156.95	156.95	145.50	156.95	156.95	155.16	222048	344.54	2378	149594	67.37
SANGHIIND	EQ	05-Aug-2021	73.95	74.00	78.15	70.35	78.00	77.30	74.59	2004813	1495.44	11650	871570	43.47
SANGHVIMOV	EQ	05-Aug-2021	197.80	199.60	199.60	194.00	195.55	194.40	195.57	75517	147.69	2357	37958	50.26
SANGINITA	EQ	05-Aug-2021	28.75	29.35	30.15	27.85	30.15	30.15	28.86	324419	93.61	1578	126305	38.93
SANOFI	EQ	05-Aug-2021	8598.95	8614.90	8871.00	8602.15	8819.00	8807.70	8777.17	59916	5258.93	14886	33995	56.74
SANWARIA	BZ	05-Aug-2021	0.75	0.70	0.75	0.70	0.75	0.70	0.71	1285929	9.16	395	-	-
SARDAEN	BE	05-Aug-2021	784.10	784.00	804.90	744.90	795.00	799.95	768.84	68394	525.84	1782	-	-
SAREGAMA	BE	05-Aug-2021	3444.95	3373.00	3517.00	3350.25	3470.00	3491.30	3461.82	17981	622.47	1516	-	-
SARLAPOLY	EQ	05-Aug-2021	46.15	46.80	47.50	44.55	45.75	46.10	45.99	809036	372.09	6023	354304	43.79
SARVESHWAR	SM	05-Aug-2021	21.25	20.20	20.20	20.20	20.20	20.20	20.20	6400	1.29	2	6400	100.00
SASKEN	EQ	05-Aug-2021	1276.15	1295.00	1328.00	1280.25	1297.35	1294.50	1302.92	46183	601.73	4973	14617	31.65
SASTASUNDR	BE	05-Aug-2021	322.55	322.00	332.00	310.00	312.50	313.10	315.14	11664	36.76	292	-	-
SATIA	EQ	05-Aug-2021	100.20	101.30	104.80	97.45	103.00	102.60	102.12	1271432	1298.37	10383	267240	21.02
SATIN	EQ	05-Aug-2021	85.60	86.40	86.40	83.15	84.20	83.85	83.90	108367	90.92	1171	64374	59.40
SBCL	EQ	05-Aug-2021	179.25	182.50	193.50	168.40	185.00	184.15	184.51	404566	746.48	10070	191536	47.34
SBICARD	EQ	05-Aug-2021	1035.05	1038.80	1038.80	1015.85	1031.25	1031.25	1024.64	816327	8364.43	26632	546589	66.96
SBIETFCON	EQ	05-Aug-2021	64.68	64.50	65.80	64.15	64.58	64.61	64.83	4628	3.00	96	3848	83.15
SBIETFIT	EQ	05-Aug-2021	315.01	317.99	320.00	316.10	317.50	317.97	318.52	4392	13.99	169	2354	53.60
SBIETFPB	EQ	05-Aug-2021	185.65	189.00	189.00	184.10	186.68	186.68	185.25	810	1.50	39	655	80.86
SBIETFQLTY	EQ	05-Aug-2021	144.11	144.11	144.55	142.78	143.00	143.11	143.01	6940	9.92	85	6125	88.26
SBILIFE	EQ	05-Aug-2021	1136.85	1170.20	1175.70	1125.00	1138.25	1134.75	1142.83	6687775	76429.85	136770	2959391	44.25
SBIN	EQ	05-Aug-2021	456.95	461.00	462.50	438.40	441.95	441.85	447.34	58595639	262122.60	468281	16063331	27.41
SCAPDVR	EQ	05-Aug-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	167274	4.85	85	167254	99.99
SCHAEFFLER	EQ	05-Aug-2021	6862.00	6869.95	6999.90	6781.00	6820.90	6802.15	6822.71	5665	386.51	1589	3969	70.06
SCHAND	EQ	05-Aug-2021	136.05	137.80	137.80	130.00	131.10	132.15	132.54	89540	118.68	1695	49875	55.70
SCHNEIDER	EQ	05-Aug-2021	132.55	133.00	133.50	127.80	128.70	128.60	129.80	1108996	1439.48	8402	488846	44.08
SCI	EQ	05-Aug-2021	108.50	111.75	112.40	110.05	110.30	110.55	111.16	4299329	4779.30	25113	877546	20.41
SDBL	EQ	05-Aug-2021	48.20	48.20	48.70	45.80	47.00	46.75	46.77	243400	113.85	1471	164835	67.72
SEAMECLTD	EQ	05-Aug-2021	667.35	672.70	688.30	666.00	667.30	672.50	679.57	50471	342.99	2346	32698	64.79
SECURKLOUD	EQ	05-Aug-2021	105.15	105.00	107.45	98.20	100.40	101.30	102.71	112818	115.88	2150	55900	49.55
SELAN	EQ	05-Aug-2021	154.50	154.00	165.10	148.00	155.80	156.90	159.08	520506	828.04	11329	95830	18.41
SEPOWER	EQ	05-Aug-2021	9.65	10.10	10.10	9.20	9.20	9.20	9.51	100182	9.53	229	84596	84.44
SEQUENT	EQ	05-Aug-2021	285.15	286.00	287.95	279.00	282.30	283.90	282.67	597289	1688.38	9035	209213	35.03
SERVOTECH	SM	05-Aug-2021	23.85	23.85	24.95	23.85	24.95	24.95	24.48	20000	4.90	5	8000	40.00
SESHAPAPER	EQ	05-Aug-2021	200.95	202.00	212.40	192.40	205.50	205.00	203.78	447519	911.94	18488	83730	18.71
SETCO	EQ	05-Aug-2021	20.55	20.55	21.55	19.55	20.05	20.10	20.27	378945	76.83	1008	222283	58.66
SETF10GILT	EQ	05-Aug-2021	203.70	205.96	205.96	203.00	205.85	205.52	203.44	274	0.56	11	261	95.26
SETFGOLD	EQ	05-Aug-2021	4270.60	4272.05	4273.95	4259.90	4264.00	4261.25	4266.19	3012	128.50	586	1807	59.99
SETFNIF50	EQ	05-Aug-2021	165.13	169.82	169.82	164.83	165.68	165.73	165.57	115168	190.68	1421	90461	78.55
SETFNIFBK	EQ	05-Aug-2021	358.92	358.00	361.00	356.00	357.77	357.70	357.90	29402	105.23	693	11972	40.72
SETFNN50	EQ	05-Aug-2021	412.73	414.99	416.50	408.05	411.90	410.88	411.49	9711	39.96	413	4941	50.88
SETUINFRA	BE	05-Aug-2021	1.60	1.60	1.60	1.55	1.55	1.55	1.55	55612	0.86	65	-	-
SEYAIND	EQ	05-Aug-2021	68.80	69.45	69.45	65.45	68.00	67.55	67.01	37765	25.31	848	24763	65.57
SFL	EQ	05-Aug-2021	2399.60	2399.60	2414.35	2332.00	2340.00	2354.30	2372.72	4882	115.84	1156	2883	59.05
SGBAPR28I	GB	05-Aug-2021	4711.20	4702.00	4705.10	4700.00	4701.00	4700.83	4701.84	71	3.34	32	63	88.73
SGBAUG24	GB	05-Aug-2021	4766.55	4767.10	4767.10	4761.00	4767.00	4767.00	4766.35	46	2.19	9	46	100.00
SGBAUG27	GB	05-Aug-2021	4725.40	4780.00	4784.98	4730.00	4750.00	4750.00	4755.29	34	1.62	7	34	100.00
SGBAUG28V	GB	05-Aug-2021	4792.73	4795.00	4795.00	4780.00	4795.00	4794.02	4787.38	1138	54.48	178	1010	88.75
SGBDC27VII	GB	05-Aug-2021	4700.00	4824.90	4824.90	4675.00	4691.00	4692.40	4685.39	126	5.90	16	108	85.71
SGBDEC2513	GB	05-Aug-2021	4764.00	4674.00	4674.00	4674.00	4674.00	4674.00	4674.00	10	0.47	1	10	100.00
SGBFEB24	GB	05-Aug-2021	4735.00	4700.00	4739.00	4700.00	4712.00	4715.52	4721.72	53	2.50	16	45	84.91
SGBFEB27	GB	05-Aug-2021	4735.00	4735.00	4735.00	4735.00	4735.00	4735.00	4735.00	3	0.14	1	3	100.00
SGBFEB28IX	GB	05-Aug-2021	4789.99	4701.01	4720.00	4701.01	4720.00	4720.00	4709.23	9	0.42	3	9	100.00
SGBFEB29XI	GB	05-Aug-2021	4769.00	4740.00	4745.00	4687.01	4725.00	4698.56	4701.25	207	9.73	35	115	55.56
SGBJ28VIII	GB	05-Aug-2021	4690.00	4690.00	4788.90	4636.10	4666.17	4666.68	4672.01	177	8.27	28	135	76.27
SGBJAN26	GB	05-Aug-2021	4670.00	4672.00	4700.00	4660.00	4670.00	4673.21	4670.23	140	6.54	22	71	50.71
SGBJAN27	GB	05-Aug-2021	4701.00	4701.00	4701.00	4701.00	4701.00	4701.00	4701.00	50	2.35	5	50	100.00
SGBJAN29IX	GB	05-Aug-2021	4725.00	4701.00	4725.00	4700.00	4711.00	4711.91	4707.89	186	8.76	46	148	79.57
SGBJAN29X	GB	05-Aug-2021	4711.82	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	13	0.61	5	13	100.00
SGBJU29III	GB	05-Aug-2021	4710.01	4711.00	4730.00	4706.10	4711.00	4712.57	4711.65	63	2.97	15	51	80.95
SGBJUL25	GB	05-Aug-2021	4698.89	4700.00	4701.01	4700.00	4700.00	4700.00	4700.01	100	4.70	8	100	100.00
SGBJUL28IV	GB	05-Aug-2021	4716.81	4735.00	4735.00	4700.00	4710.00	4710.00	4708.14	1845	86.87	53	1823	98.81
SGBJUL29IV	GB	05-Aug-2021	4707.41	4710.00	4715.00	4700.00	4715.00	4702.91	4702.09	176	8.28	57	170	96.59
SGBJUN27	GB	05-Aug-2021	4708.22	4691.00	4691.00	4691.00	4691.00	4691.00	4691.00	10	0.47	1	10	100.00
SGBJUN28	GB	05-Aug-2021	4697.03	4692.00	4700.00	4675.00	4696.60	4696.60	4683.61	334	15.64	51	278	83.23
SGBJUN29II	GB	05-Aug-2021	4734.73	4695.00	4729.00	4690.00	4690.00	4698.78	4700.62	152	7.14	46	133	87.50
SGBMAR24	GB	05-Aug-2021	4750.43	4705.01	4705.01	4705.01	4705.01	4705.01	4705.01	3	0.14	2	3	100.00
SGBMAR25	GB	05-Aug-2021	4748.91	4749.99	4749.99	4686.00	4702.20	4702.86	4699.16	204	9.59	39	139	68.14
SGBMAR28X	GB	05-Aug-2021	4695.00	4780.00	4780.00	4663.00	4700.00	4700.00	4686.11	269	12.61	18	238	88.48
SGBMAY25	GB	05-Aug-2021	4730.00	4700.05	4700.05	4700.05	4700.05	4700.05	4700.05	1	0.05	1	1	100.00
SGBMAY26	GB	05-Aug-2021	4764.00	4746.90	4746.90	4746.90	4746.90	4746.90	4746.90	1	0.05	1	1	100.00
SGBMAY28	GB	05-Aug-2021	4712.15	4692.00	4699.00	4671.00	4681.00	4681.00	4686.79	268	12.56	48	255	95.15
SGBMAY29I	GB	05-Aug-2021	4705.30	4692.12	4709.99	4692.12	4706.00	4706.00	4700.57	278	13.07	50	275	98.92
SGBMR29XII	GB	05-Aug-2021	4710.02	4701.00	4718.00	4701.00	4701.00	4706.20	4708.96	181	8.52	38	172	95.03
SGBN28VIII	GB	05-Aug-2021	4723.87	4725.00	4770.00	4700.00	4742.00	4741.42	4715.92	168	7.92	58	130	77.38
SGBNOV23	GB	05-Aug-2021	4733.66	4737.00	4790.00	4731.00	4732.00	4732.00	4737.42	19	0.90	10	14	73.68
SGBNOV24	GB	05-Aug-2021	4745.35	4740.00	4741.00	4734.99	4734.99	4734.99	4735.99	93	4.40	9	93	100.00
SGBNOV25	GB	05-Aug-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4	0.19	1	4	100.00
SGBNOV258	GB	05-Aug-2021	4675.00	4700.01	4700.01	4700.00	4700.00	4700.00	4700.00	10	0.47	2	10	100.00
SGBNOV25IX	GB	05-Aug-2021	4764.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	3	0.14	2	3	100.00
SGBNOV26	GB	05-Aug-2021	4702.00	4776.80	4776.95	4703.00	4703.00	4703.00	4721.47	80	3.78	4	60	75.00
SGBOC28VII	GB	05-Aug-2021	4730.00	4725.00	4749.00	4705.00	4715.00	4715.05	4711.21	123	5.79	30	103	83.74
SGBOCT25	GB	05-Aug-2021	4716.00	4716.00	4716.00	4716.00	4716.00	4716.00	4716.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	05-Aug-2021	4820.00	4820.00	4825.00	4682.13	4693.01	4697.56	4757.39	52	2.47	12	15	28.85
SGBOCT25V	GB	05-Aug-2021	4702.00	4869.00	4869.00	4700.00	4700.00	4700.00	4715.91	22	1.04	4	22	100.00
SGBOCT27VI	GB	05-Aug-2021	4685.05	4685.05	4685.05	4670.00	4673.00	4673.00	4673.78	9	0.42	5	8	88.89
SGBSEP24	GB	05-Aug-2021	4729.66	4710.00	4794.00	4705.00	4710.00	4710.00	4719.57	21	0.99	6	21	100.00
SGBSEP27	GB	05-Aug-2021	4706.31	4707.00	4707.00	4707.00	4707.00	4707.00	4707.00	10	0.47	1	10	100.00
SGBSEP28VI	GB	05-Aug-2021	4765.81	4732.00	4760.00	4720.00	4760.00	4760.00	4745.58	405	19.22	47	306	75.56
SGIL	EQ	05-Aug-2021	173.15	175.35	180.00	169.85	179.00	178.75	174.39	12012	20.95	347	8422	70.11
SGL	EQ	05-Aug-2021	14.50	14.85	14.85	14.05	14.15	14.20	14.17	45780	6.49	164	28797	62.90
SHAKTIPUMP	EQ	05-Aug-2021	750.05	756.85	757.60	721.10	741.00	740.30	730.85	135244	988.43	6216	88794	65.65
SHALBY	EQ	05-Aug-2021	202.30	203.45	203.85	198.00	198.00	198.30	199.52	263044	524.83	4313	123938	47.12
SHALPAINTS	EQ	05-Aug-2021	108.40	109.80	110.00	105.65	108.00	108.25	107.69	215820	232.41	3725	82536	38.24
SHANKARA	EQ	05-Aug-2021	617.35	618.75	626.95	593.00	598.50	597.95	605.47	269169	1629.73	15516	73309	27.24
SHANTIGEAR	EQ	05-Aug-2021	193.50	195.00	198.35	183.70	185.00	184.55	187.44	328041	614.88	10126	121133	36.93
SHARDACROP	EQ	05-Aug-2021	333.90	335.70	336.95	320.40	330.00	327.65	326.44	189615	618.98	6402	84730	44.69
SHARDAMOTR	BE	05-Aug-2021	643.25	626.00	642.00	612.60	625.00	625.35	622.46	9456	58.86	324	-	-
SHAREINDIA	EQ	05-Aug-2021	556.00	563.00	563.00	545.15	550.00	552.55	556.26	82874	460.99	4279	49094	59.24
SHARIABEES	EQ	05-Aug-2021	415.00	423.00	423.00	414.00	416.00	416.13	415.40	550	2.28	47	413	75.09
SHEMAROO	EQ	05-Aug-2021	131.90	133.90	133.90	126.05	128.40	127.55	127.70	78097	99.73	1224	48388	61.96
SHIL	BE	05-Aug-2021	377.15	377.15	394.00	368.50	383.20	386.25	379.42	50987	193.45	614	-	-
SHILPAMED	EQ	05-Aug-2021	624.60	628.40	634.15	610.00	615.70	616.65	617.66	238705	1474.38	6952	86930	36.42
SHIVAMAUTO	EQ	05-Aug-2021	26.05	25.50	26.00	24.85	25.70	25.15	25.14	78028	19.62	406	52724	67.57
SHIVAMILLS	EQ	05-Aug-2021	108.95	112.50	112.50	103.55	103.80	104.10	104.51	23478	24.54	357	17271	73.56
SHIVATEX	EQ	05-Aug-2021	217.25	217.00	217.10	206.35	211.00	210.50	210.78	26476	55.81	2487	12385	46.78
SHK	EQ	05-Aug-2021	174.05	175.85	175.85	171.50	173.95	173.20	173.13	237584	411.34	4085	118414	49.84
SHOPERSTOP	EQ	05-Aug-2021	253.00	255.00	260.00	250.00	253.70	254.65	252.86	187034	472.93	4113	48522	25.94
SHRADHA	EQ	05-Aug-2021	53.40	50.45	55.55	50.45	53.00	53.80	53.01	2277	1.21	103	891	39.13
SHREDIGCEM	EQ	05-Aug-2021	91.95	92.20	92.50	88.95	90.70	89.95	89.95	535930	482.04	5401	275771	51.46
SHREECEM	EQ	05-Aug-2021	29133.15	29280.00	29429.80	28869.95	28882.00	28966.65	29142.40	28919	8427.69	11849	9042	31.27
SHREEPUSHK	EQ	05-Aug-2021	174.05	175.90	175.90	168.20	172.45	171.60	170.84	72989	124.69	2185	44052	60.35
SHREERAMA	EQ	05-Aug-2021	14.10	14.00	14.60	13.40	14.35	14.30	13.93	131303	18.29	427	87831	66.89
SHRENIK	EQ	05-Aug-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	714559	12.50	920	714559	100.00
SHREYANIND	EQ	05-Aug-2021	133.45	133.40	144.25	130.50	141.70	142.85	141.31	447188	631.92	5936	140739	31.47
SHREYAS	EQ	05-Aug-2021	221.50	218.00	221.90	210.45	210.75	212.40	211.95	136647	289.62	1731	75542	55.28
SHRIPISTON	BE	05-Aug-2021	980.35	980.50	1024.95	980.50	1016.95	1016.95	1003.44	567	5.69	55	-	-
SHRIRAMCIT	EQ	05-Aug-2021	1814.80	1814.00	1863.20	1785.05	1841.00	1853.70	1844.48	53951	995.12	11321	21715	40.25
SHRIRAMEPC	EQ	05-Aug-2021	5.80	6.05	6.05	5.55	5.60	5.55	5.69	3923138	223.22	1795	2661731	67.85
SHUBHLAXMI	SM	05-Aug-2021	13.00	13.65	13.65	12.40	12.40	12.40	13.33	5000	0.67	4	4000	80.00
SHYAMCENT	EQ	05-Aug-2021	13.65	13.00	14.30	13.00	14.30	14.30	13.50	1307206	176.54	1617	808457	61.85
SHYAMMETL	EQ	05-Aug-2021	424.60	426.00	428.00	413.50	425.40	423.60	421.59	1356995	5720.93	23126	370044	27.27
SICAL	EQ	05-Aug-2021	13.50	13.60	13.60	12.90	12.95	12.90	13.02	485120	63.17	850	262895	54.19
SIEMENS	EQ	05-Aug-2021	2043.30	2060.00	2068.95	2040.00	2065.00	2061.60	2058.73	338603	6970.92	19034	129447	38.23
SIGIND	EQ	05-Aug-2021	55.10	56.80	56.80	53.50	54.00	53.85	54.23	40296	21.85	948	24486	60.77
SIGMA	SM	05-Aug-2021	220.70	231.00	231.00	231.00	231.00	231.00	231.00	3000	6.93	1	3000	100.00
SIKKO	SM	05-Aug-2021	28.05	27.50	27.50	27.50	27.50	27.50	27.50	8000	2.20	1	8000	100.00
SIL	BE	05-Aug-2021	16.80	16.65	17.00	16.25	16.40	16.40	16.55	8249	1.37	44	-	-
SILGO	EQ	05-Aug-2021	37.60	38.30	38.30	36.50	36.50	36.90	37.24	13312	4.96	178	8535	64.12
SILINV	BE	05-Aug-2021	337.00	325.05	341.00	320.15	329.00	330.35	330.05	3474	11.47	79	-	-
SILLYMONKS	EQ	05-Aug-2021	20.20	20.30	20.85	19.40	19.75	19.55	19.59	3839	0.75	62	2705	70.46
SILVERTUC	SM	05-Aug-2021	137.50	135.00	140.00	130.00	140.00	140.00	135.02	16000	21.60	12	7000	43.75
SIMBHALS	BE	05-Aug-2021	34.45	32.75	33.95	32.75	33.95	33.75	32.78	88336	28.95	185	-	-
SIMPLEXINF	EQ	05-Aug-2021	42.10	42.10	43.35	40.00	40.85	40.50	40.53	142793	57.87	1035	75916	53.17
SINTERCOM	EQ	05-Aug-2021	93.60	94.90	94.90	87.05	88.30	88.35	89.17	47111	42.01	1018	31162	66.15
SINTEX	EQ	05-Aug-2021	4.45	4.55	4.55	4.30	4.35	4.30	4.32	1094474	47.32	1242	893981	81.68
SIRCA	EQ	05-Aug-2021	328.70	334.00	334.00	325.00	330.10	332.95	329.37	26362	86.83	898	14870	56.41
SIS	EQ	05-Aug-2021	486.60	490.40	490.40	467.65	474.50	472.90	474.06	350158	1659.94	11453	170740	48.76
SITINET	EQ	05-Aug-2021	1.85	1.90	1.90	1.80	1.80	1.80	1.81	5885954	106.56	1459	3798931	64.54
SIYSIL	EQ	05-Aug-2021	419.40	422.85	423.30	405.15	411.00	410.15	412.05	68481	282.18	4361	38328	55.97
SJVN	EQ	05-Aug-2021	27.35	27.40	27.45	27.00	27.25	27.20	27.17	1421901	386.35	8487	838392	58.96
SKFINDIA	EQ	05-Aug-2021	2823.30	2824.00	2870.05	2810.00	2825.00	2841.10	2835.52	12562	356.20	4171	5735	45.65
SKIL	EQ	05-Aug-2021	4.50	4.30	4.30	4.30	4.30	4.30	4.30	84929	3.65	73	80629	94.94
SKIPPER	EQ	05-Aug-2021	87.80	88.50	88.60	83.50	84.60	84.30	85.10	492689	419.29	6191	213391	43.31
SKMEGGPROD	EQ	05-Aug-2021	89.80	90.45	90.45	87.25	87.55	87.65	88.52	114583	101.43	2216	51459	44.91
SKSTEXTILE	SM	05-Aug-2021	20.90	20.00	20.00	20.00	20.00	20.00	20.00	100000	20.00	6	100000	100.00
SMARTLINK	EQ	05-Aug-2021	116.00	115.85	117.35	112.30	114.00	114.55	114.53	35506	40.66	1397	14025	39.50
SMCGLOBAL	EQ	05-Aug-2021	90.05	90.45	90.90	86.60	87.20	87.25	88.13	525966	463.52	5461	240064	45.64
SMLISUZU	EQ	05-Aug-2021	602.60	604.70	604.70	580.50	586.50	587.80	590.20	53588	316.28	4202	16085	30.02
SMSLIFE	EQ	05-Aug-2021	735.95	737.60	741.85	703.85	715.75	720.05	722.46	9020	65.17	737	4168	46.21
SMSPHARMA	EQ	05-Aug-2021	191.95	193.00	198.80	186.40	197.00	196.75	193.19	382896	739.73	7587	187812	49.05
SNOWMAN	EQ	05-Aug-2021	48.45	48.65	48.75	46.40	48.10	47.60	47.59	1869488	889.67	9550	597845	31.98
SOBHA	EQ	05-Aug-2021	622.90	626.95	632.25	600.00	631.00	630.35	617.14	240615	1484.92	8797	100545	41.79
SOFTTECH	SM	05-Aug-2021	115.50	116.00	116.00	116.00	116.00	116.00	116.00	1600	1.86	1	1600	100.00
SOLARA	EQ	05-Aug-2021	1723.55	1748.00	1789.50	1730.00	1769.00	1758.45	1760.50	324702	5716.38	24773	117620	36.22
SOLARINDS	EQ	05-Aug-2021	1769.35	1790.00	1796.00	1745.00	1786.00	1777.25	1771.87	46098	816.80	6427	23664	51.33
SOLEX	SM	05-Aug-2021	55.40	55.00	58.00	55.00	57.00	57.00	57.00	32000	18.24	15	22000	68.75
SOMANYCERA	BE	05-Aug-2021	725.85	729.85	735.00	691.00	724.80	722.65	714.98	14026	100.28	1339	-	-
SOMATEX	EQ	05-Aug-2021	7.70	7.50	7.95	7.35	7.40	7.40	7.44	13903	1.03	49	13004	93.53
SOMICONVEY	EQ	05-Aug-2021	56.20	56.30	56.35	53.40	53.40	53.45	53.84	18215	9.81	349	11035	60.58
SONACOMS	EQ	05-Aug-2021	421.95	424.90	425.00	408.00	409.00	409.50	413.46	1476251	6103.78	69714	856747	58.04
SONAMCLOCK	SM	05-Aug-2021	61.05	59.50	59.50	59.00	59.25	59.25	59.25	9000	5.33	3	0	0.00
SONATSOFTW	EQ	05-Aug-2021	808.35	841.25	884.40	801.90	814.00	813.75	850.24	3385736	28786.89	118275	576414	17.02
SORILINFRA	EQ	05-Aug-2021	121.75	122.85	127.80	117.65	127.80	127.55	123.50	108190	133.62	1362	75880	70.14
SOTL	EQ	05-Aug-2021	1670.70	1670.70	1679.80	1607.55	1650.00	1639.20	1635.63	38085	622.93	4635	16729	43.93
SOUTHBANK	EQ	05-Aug-2021	10.40	10.40	10.45	9.85	10.10	10.15	10.14	15642561	1586.44	36127	5480707	35.04
SOUTHWEST	EQ	05-Aug-2021	83.20	89.80	91.50	87.00	91.50	91.50	91.00	457350	416.18	3224	278138	60.82
SPAL	EQ	05-Aug-2021	332.90	336.00	337.10	324.00	326.00	324.80	326.06	70026	228.33	3316	39970	57.08
SPANDANA	EQ	05-Aug-2021	635.85	636.00	640.00	611.00	613.10	614.60	619.85	93051	576.78	6223	56360	60.57
SPARC	EQ	05-Aug-2021	274.25	275.20	294.45	269.30	289.25	288.75	286.00	5656308	16176.81	62231	1090015	19.27
SPECIALITY	EQ	05-Aug-2021	73.45	73.90	73.90	71.25	72.15	72.10	72.19	94949	68.54	1441	61388	64.65
SPECTRUM	SM	05-Aug-2021	52.00	52.00	52.00	52.00	52.00	52.00	52.00	2000	1.04	1	2000	100.00
SPENCERS	EQ	05-Aug-2021	102.20	102.30	103.00	97.00	99.15	99.85	99.28	1034606	1027.11	10007	350630	33.89
SPENTEX	BZ	05-Aug-2021	1.80	1.85	1.85	1.75	1.75	1.75	1.79	239245	4.27	113	-	-
SPIC	EQ	05-Aug-2021	62.80	63.30	64.80	60.50	61.50	61.75	61.71	774635	478.04	5854	412343	53.23
SPICEJET	EQ	05-Aug-2021	73.50	73.05	73.60	70.30	70.90	70.80	71.43	4449552	3178.36	25137	1571735	35.32
SPLIL	EQ	05-Aug-2021	59.65	60.45	65.00	57.45	62.50	61.80	61.63	619534	381.81	9065	226940	36.63
SPMLINFRA	EQ	05-Aug-2021	12.95	13.35	13.55	13.00	13.55	13.55	13.50	375840	50.74	654	316036	84.09
SPTL	EQ	05-Aug-2021	4.90	4.70	4.80	4.70	4.70	4.70	4.71	3328504	156.92	1895	1941098	58.32
SREEL	EQ	05-Aug-2021	174.05	172.95	173.65	167.00	170.80	170.30	169.73	22033	37.40	1262	10886	49.41
SREIBNPNCD	NJ	05-Aug-2021	325.75	325.75	325.75	325.75	325.75	325.75	325.75	132	0.43	5	132	100.00
SREIBNPNCD	NL	05-Aug-2021	310.00	310.00	310.00	310.00	310.00	310.00	310.00	1	0.00	1	1	100.00
SREIBNPNCD	NR	05-Aug-2021	294.25	235.41	325.00	235.41	325.00	325.00	239.68	21	0.05	3	21	100.00
SREIBNPNCD	Y1	05-Aug-2021	311.00	311.00	330.00	249.00	330.00	330.00	259.62	132	0.34	3	132	100.00
SREIBNPNCD	Y2	05-Aug-2021	369.90	340.00	340.00	335.20	335.20	335.20	336.80	3	0.01	2	3	100.00
SREIBNPNCD	Y3	05-Aug-2021	409.00	400.00	400.00	400.00	400.00	400.00	400.00	122	0.49	2	122	100.00
SREIBNPNCD	Y8	05-Aug-2021	310.00	332.80	332.80	330.00	330.00	330.00	332.75	61	0.20	2	61	100.00
SREINFRA	BE	05-Aug-2021	10.05	10.00	10.00	9.55	9.55	9.55	9.56	494713	47.30	1116	-	-
SRF	EQ	05-Aug-2021	9033.35	9040.00	9040.00	8891.10	8994.90	8987.00	8953.41	165496	14817.54	27614	53478	32.31
SRHHYPOLTD	EQ	05-Aug-2021	328.40	326.00	328.90	323.65	327.00	325.85	325.62	10670	34.74	670	5833	54.67
SRIPIPES	EQ	05-Aug-2021	235.95	240.90	242.00	228.25	231.00	230.10	233.26	235368	549.02	6588	97529	41.44
SRIRAM	SM	05-Aug-2021	14.00	13.95	14.00	13.95	14.00	14.00	13.99	24000	3.36	3	24000	100.00
SRPL	BE	05-Aug-2021	34.75	34.75	36.40	33.05	34.40	34.40	35.71	1386	0.49	27	-	-
SRTRANSFIN	EQ	05-Aug-2021	1321.50	1322.20	1337.75	1310.20	1332.95	1331.95	1326.58	1488786	19749.98	59434	685587	46.05
SRTRANSFIN	YH	05-Aug-2021	1018.00	1020.00	1022.00	1020.00	1022.00	1022.00	1021.67	61	0.62	4	51	83.61
SRTRANSFIN	YI	05-Aug-2021	1075.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	60	0.64	2	60	100.00
SRTRANSFIN	YK	05-Aug-2021	1027.00	1030.00	1030.00	1029.00	1030.00	1030.00	1029.72	645	6.64	21	645	100.00
SRTRANSFIN	YL	05-Aug-2021	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	50	0.53	1	50	100.00
SRTRANSFIN	YO	05-Aug-2021	1030.00	1044.89	1044.90	1030.00	1030.00	1030.00	1041.58	18	0.19	3	14	77.78
SRTRANSFIN	YQ	05-Aug-2021	1071.00	1072.50	1072.50	1071.20	1071.20	1071.20	1071.60	65	0.70	6	65	100.00
SRTRANSFIN	YV	05-Aug-2021	1036.90	1034.00	1035.01	1031.00	1031.00	1031.00	1033.97	51	0.53	4	51	100.00
SRTRANSFIN	YX	05-Aug-2021	1048.86	1047.10	1050.00	1046.75	1048.10	1048.10	1047.66	220	2.30	11	220	100.00
SRTRANSFIN	YY	05-Aug-2021	1135.00	1126.00	1126.00	1126.00	1126.00	1126.00	1126.00	56	0.63	1	56	100.00
SRTRANSFIN	Z1	05-Aug-2021	1255.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	50	0.63	3	50	100.00
SRTRANSFIN	Z2	05-Aug-2021	1251.00	1271.00	1275.00	1271.00	1271.01	1271.01	1274.16	190	2.42	6	190	100.00
SRTRANSFIN	Z3	05-Aug-2021	1022.00	1021.60	1021.60	1021.60	1021.60	1021.60	1021.60	40	0.41	1	40	100.00
SRTRANSFIN	Z4	05-Aug-2021	1025.00	1035.00	1035.00	1030.00	1030.00	1030.00	1030.62	241	2.48	9	231	95.85
SRTRANSFIN	Z6	05-Aug-2021	1028.60	1028.80	1030.00	1028.80	1030.00	1030.00	1029.40	400	4.12	2	400	100.00
SRTRANSFIN	Z9	05-Aug-2021	1151.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	25	0.27	1	25	100.00
SRTRANSFIN	ZA	05-Aug-2021	1212.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	40	0.49	1	40	100.00
SRTRANSFIN	ZG	05-Aug-2021	1050.00	1048.05	1050.00	1048.00	1050.00	1050.00	1048.60	35	0.37	3	35	100.00
SRTRANSFIN	ZH	05-Aug-2021	1030.75	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	55	0.57	1	55	100.00
SRTRANSFIN	ZK	05-Aug-2021	1135.25	1130.12	1130.12	1130.12	1130.12	1130.12	1130.12	10	0.11	1	10	100.00
SSWL	EQ	05-Aug-2021	1674.25	1695.00	1724.80	1629.00	1688.00	1689.20	1676.77	68114	1142.11	6144	31571	46.35
STAR	EQ	05-Aug-2021	784.90	782.00	791.95	766.50	777.00	781.70	778.35	469147	3651.62	16901	106035	22.60
STARCEMENT	EQ	05-Aug-2021	109.35	109.40	110.40	107.55	108.55	108.35	108.50	191964	208.28	3341	95760	49.88
STARPAPER	EQ	05-Aug-2021	161.70	160.15	174.45	155.10	168.50	168.35	168.38	1488204	2505.79	26023	266803	17.93
STCINDIA	EQ	05-Aug-2021	112.45	113.20	113.20	109.50	111.20	110.75	111.09	64357	71.49	2563	27659	42.98
STEELCITY	EQ	05-Aug-2021	70.50	70.50	74.95	66.20	72.50	73.00	71.08	149722	106.43	2586	76110	50.83
STEELXIND	EQ	05-Aug-2021	80.20	80.45	82.40	76.20	81.20	81.35	79.65	1074888	856.11	5650	600580	55.87
STEL	EQ	05-Aug-2021	109.60	110.90	111.25	106.00	107.90	108.40	108.03	31926	34.49	511	11820	37.02
STERTOOLS	EQ	05-Aug-2021	231.25	235.95	237.90	220.00	227.00	226.40	225.47	118001	266.06	4182	50522	42.81
STLTECH	EQ	05-Aug-2021	298.40	300.45	300.90	290.70	294.35	294.60	294.21	335243	986.33	6753	138990	41.46
STOVEKRAFT	EQ	05-Aug-2021	793.85	793.85	823.00	768.10	812.00	807.30	802.71	375304	3012.59	14964	84036	22.39
STYLAMIND	EQ	05-Aug-2021	1313.00	1336.00	1419.90	1295.00	1383.00	1381.40	1367.34	48894	668.55	2459	30566	62.51
SUBCAPCITY	BE	05-Aug-2021	23.75	23.75	23.75	23.75	23.75	23.75	23.75	31	0.01	4	-	-
SUBEXLTD	EQ	05-Aug-2021	58.10	58.45	60.00	55.65	58.30	58.50	57.96	11208173	6495.85	40826	3153931	28.14
SUBROS	EQ	05-Aug-2021	338.15	338.50	338.90	318.00	324.00	323.85	326.65	172300	562.82	7832	66283	38.47
SUDARSCHEM	EQ	05-Aug-2021	760.05	766.80	772.95	750.15	756.00	756.30	757.37	144151	1091.76	7187	62629	43.45
SUMEETINDS	BE	05-Aug-2021	9.50	9.05	9.05	9.05	9.05	9.05	9.05	37685	3.41	107	-	-
SUMICHEM	EQ	05-Aug-2021	431.05	452.00	459.90	426.85	430.00	429.90	441.90	2109599	9322.39	45764	471015	22.33
SUMIT	BE	05-Aug-2021	16.90	17.35	17.35	16.10	16.55	16.50	16.56	35859	5.94	130	-	-
SUMMITSEC	EQ	05-Aug-2021	772.25	774.80	788.20	736.25	764.00	758.05	753.73	15841	119.40	1918	7652	48.31
SUNCLAYLTD	EQ	05-Aug-2021	3663.80	3715.00	3715.00	3636.95	3695.00	3678.95	3667.49	5878	215.58	1744	3039	51.70
SUNDARAM	BE	05-Aug-2021	2.35	2.40	2.40	2.25	2.25	2.25	2.26	481161	10.89	289	-	-
SUNDARMFIN	EQ	05-Aug-2021	2583.55	2585.00	2698.45	2570.00	2625.00	2634.30	2647.08	204126	5403.39	10416	117876	57.75
SUNDARMHLD	EQ	05-Aug-2021	85.90	85.50	88.90	81.70	85.10	85.75	85.74	793250	680.16	9951	206268	26.00
SUNDRMBRAK	EQ	05-Aug-2021	453.10	462.65	463.00	440.10	440.50	444.45	446.74	8784	39.24	597	4592	52.28
SUNDRMFAST	EQ	05-Aug-2021	797.95	805.00	805.15	785.10	802.00	801.20	796.23	170756	1359.61	5946	137394	80.46
SUNFLAG	EQ	05-Aug-2021	89.05	89.20	92.70	85.20	92.20	90.95	89.01	1738425	1547.36	11755	544034	31.29
SUNPHARMA	EQ	05-Aug-2021	785.75	785.50	794.40	783.30	784.50	786.15	789.18	5026619	39668.98	96727	2065230	41.09
SUNTECK	EQ	05-Aug-2021	401.90	398.00	405.15	387.55	398.55	401.70	398.14	830540	3306.69	26401	143868	17.32
SUNTV	EQ	05-Aug-2021	559.85	557.50	557.80	547.60	550.95	550.45	552.83	1171387	6475.73	14917	478222	40.83
SUPERHOUSE	EQ	05-Aug-2021	164.65	168.00	168.00	163.05	163.10	164.30	164.10	24337	39.94	1634	13331	54.78
SUPERSPIN	BE	05-Aug-2021	13.70	14.00	14.30	13.05	14.00	13.90	13.53	176705	23.91	237	-	-
SUPPETRO	BE	05-Aug-2021	702.20	714.95	714.95	693.00	700.00	699.95	699.69	70922	496.23	733	-	-
SUPRAJIT	EQ	05-Aug-2021	330.20	331.90	336.45	325.60	331.75	332.70	331.47	174214	577.47	6678	61437	35.27
SUPREMEENG	EQ	05-Aug-2021	32.30	32.95	33.00	30.95	32.50	32.00	31.88	8677	2.77	86	7379	85.04
SUPREMEIND	EQ	05-Aug-2021	2075.60	2090.00	2196.00	2054.90	2160.10	2161.20	2146.08	253721	5445.06	16646	116948	46.09
SURANASOL	EQ	05-Aug-2021	13.45	13.50	13.85	12.90	13.20	13.05	13.08	64848	8.48	278	44702	68.93
SURANAT&P	EQ	05-Aug-2021	6.80	6.65	6.90	6.50	6.60	6.65	6.62	98675	6.53	335	45832	46.45
SURANI	SM	05-Aug-2021	27.75	29.10	29.10	29.10	29.10	29.10	29.10	4000	1.16	2	4000	100.00
SURYALAXMI	BE	05-Aug-2021	68.95	68.55	71.00	65.55	66.45	65.75	66.07	28953	19.13	209	-	-
SURYAROSNI	EQ	05-Aug-2021	589.45	592.30	593.90	563.60	572.45	568.65	574.22	264681	1519.86	8962	112884	42.65
SURYODAY	EQ	05-Aug-2021	201.60	201.50	201.50	189.00	191.00	190.75	192.67	359360	692.38	11379	218660	60.85
SUTLEJTEX	EQ	05-Aug-2021	70.05	70.80	70.80	67.50	68.70	68.60	68.63	359040	246.39	3196	170805	47.57
SUULD	EQ	05-Aug-2021	487.65	481.50	498.30	478.85	496.90	494.25	490.65	18079	88.71	616	10722	59.31
SUVEN	EQ	05-Aug-2021	88.00	88.15	88.55	84.75	87.90	87.75	86.61	498017	431.33	6065	138423	27.79
SUVENPHAR	EQ	05-Aug-2021	532.35	536.75	566.00	517.85	559.00	558.60	546.18	511111	2791.61	22471	186952	36.58
SUVIDHAA	EQ	05-Aug-2021	23.00	23.00	23.65	22.15	23.10	22.80	22.81	35077	8.00	230	25842	73.67
SUZLON	EQ	05-Aug-2021	6.75	6.85	7.05	6.45	7.00	6.95	6.69	72262679	4832.94	40428	26116939	36.14
SVLL	SM	05-Aug-2021	96.00	97.00	102.00	97.00	102.00	102.00	99.83	6000	5.99	6	4000	66.67
SVPGLOB	EQ	05-Aug-2021	118.00	118.10	118.90	112.45	117.50	117.00	116.21	74768	86.89	987	52601	70.35
SWANENERGY	EQ	05-Aug-2021	132.50	131.95	134.55	128.25	132.05	132.30	131.41	362342	476.16	6082	74259	20.49
SWARAJENG	EQ	05-Aug-2021	1786.60	1790.00	1804.45	1748.85	1774.05	1772.15	1769.46	19831	350.90	2889	9523	48.02
SWELECTES	EQ	05-Aug-2021	246.80	249.85	250.00	237.95	244.20	245.75	242.59	16152	39.18	863	9175	56.80
SWSOLAR	EQ	05-Aug-2021	291.40	292.00	293.35	279.05	284.20	284.95	284.69	1480000	4213.44	22437	546908	36.95
SYMPHONY	EQ	05-Aug-2021	920.60	925.90	938.55	910.20	938.55	933.60	923.31	88884	820.68	7051	33787	38.01
SYNGENE	EQ	05-Aug-2021	621.60	621.80	622.50	612.05	618.05	616.50	616.06	180951	1114.77	7748	103000	56.92
TAINWALCHM	BE	05-Aug-2021	99.20	99.20	99.20	94.25	97.95	97.85	95.45	11655	11.12	192	-	-
TAJGVK	EQ	05-Aug-2021	130.35	130.50	130.50	127.70	128.90	128.40	128.54	118869	152.79	2994	63777	53.65
TAKE	EQ	05-Aug-2021	60.60	60.95	61.00	59.05	60.15	60.10	60.00	847045	508.23	5306	291554	34.42
TALBROAUTO	EQ	05-Aug-2021	324.25	326.90	330.60	314.60	328.50	327.20	321.94	77111	248.25	3081	33802	43.84
TANLA	BE	05-Aug-2021	942.25	944.00	950.00	918.00	929.00	924.55	925.71	45292	419.27	4601	-	-
TANTIACONS	BZ	05-Aug-2021	8.00	8.35	8.40	7.60	8.00	8.05	8.08	25211	2.04	81	-	-
TARACHAND	SM	05-Aug-2021	38.15	39.90	39.90	39.90	39.90	39.90	39.90	2000	0.80	1	2000	100.00
TARAPUR	EQ	05-Aug-2021	6.20	6.50	6.50	5.90	5.90	5.90	5.98	62251	3.72	92	54035	86.80
TARC	BE	05-Aug-2021	39.50	41.45	41.45	39.90	41.45	41.45	41.05	335624	137.78	1272	-	-
TARMAT	EQ	05-Aug-2021	78.05	78.00	78.55	73.80	77.00	76.45	75.63	99009	74.88	1380	50102	50.60
TASTYBITE	EQ	05-Aug-2021	18048.40	17800.05	18500.00	17502.65	18082.00	18098.55	17794.64	7300	1299.01	1934	4564	62.52
TATACAPHSG	N2	05-Aug-2021	1058.56	1055.00	1055.10	1055.00	1055.10	1055.10	1055.00	61	0.64	3	61	100.00
TATACAPHSG	N4	05-Aug-2021	1051.95	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	20	0.21	2	20	100.00
TATACAPHSG	N6	05-Aug-2021	1078.00	1077.00	1077.00	1060.11	1060.11	1068.23	1069.93	310	3.32	8	310	100.00
TATACAPHSG	N8	05-Aug-2021	1093.06	1098.99	1099.00	1098.99	1099.00	1099.00	1099.00	2	0.02	2	1	50.00
TATACAPHSG	NA	05-Aug-2021	1090.00	1098.89	1098.89	1087.00	1087.00	1087.00	1087.13	94	1.02	2	94	100.00
TATACHEM	EQ	05-Aug-2021	763.45	767.55	775.00	754.00	769.80	769.30	764.88	1462902	11189.44	29605	262532	17.95
TATACOFFEE	EQ	05-Aug-2021	213.05	213.00	213.00	207.65	209.30	209.10	209.41	2215193	4638.93	20330	492295	22.22
TATACOMM	EQ	05-Aug-2021	1502.30	1480.00	1510.45	1455.25	1496.95	1497.25	1487.81	481773	7167.86	24098	232339	48.23
TATACONSUM	EQ	05-Aug-2021	758.75	761.00	770.70	757.30	770.50	768.35	762.94	2469893	18843.74	50748	1429845	57.89
TATAELXSI	EQ	05-Aug-2021	4251.35	4273.20	4288.95	4190.00	4265.00	4264.55	4254.28	96510	4105.80	13925	46504	48.19
TATAINVEST	EQ	05-Aug-2021	1158.25	1163.00	1163.00	1135.00	1150.50	1148.10	1145.61	29319	335.88	2555	13618	46.45
TATAMETALI	EQ	05-Aug-2021	1286.45	1296.70	1298.00	1245.00	1249.05	1252.60	1257.44	226728	2850.96	11702	95798	42.25
TATAMOTORS	EQ	05-Aug-2021	298.15	295.50	300.90	292.75	299.50	299.70	296.98	20704901	61490.40	205321	4391850	21.21
TATAMTRDVR	EQ	05-Aug-2021	141.35	140.90	141.45	138.75	140.00	140.30	140.09	1334785	1869.91	12183	760536	56.98
TATAPOWER	EQ	05-Aug-2021	131.65	132.15	135.40	129.60	134.75	134.55	132.61	39952286	52982.53	126263	11733048	29.37
TATASTEEL	EQ	05-Aug-2021	1416.20	1415.30	1450.00	1387.50	1449.00	1446.60	1418.11	16221799	230042.57	274552	4934109	30.42
TATASTLBSL	EQ	05-Aug-2021	97.70	99.90	100.95	97.15	98.60	98.60	98.94	17824537	17634.81	77853	7599740	42.64
TATASTLLP	BE	05-Aug-2021	1088.55	1087.40	1088.55	1045.00	1078.00	1076.65	1060.26	45070	477.86	1943	-	-
TATVA	EQ	05-Aug-2021	2213.10	2212.25	2215.00	2120.10	2140.00	2131.65	2140.12	303604	6497.50	24754	115336	37.99
TBZ	EQ	05-Aug-2021	83.90	83.90	84.65	78.35	80.85	81.00	80.42	753115	605.65	8223	285245	37.88
TCFSL	NB	05-Aug-2021	1077.40	1076.11	1079.20	1076.11	1077.00	1077.19	1077.36	1215	13.09	19	1215	100.00
TCFSL	ND	05-Aug-2021	1116.73	1117.10	1119.00	1114.00	1119.00	1119.00	1116.50	769	8.59	27	513	66.71
TCFSL	NF	05-Aug-2021	1198.00	1198.00	1198.00	1191.00	1192.31	1192.79	1193.84	31	0.37	4	28	90.32
TCFSL	NH	05-Aug-2021	1090.70	1090.70	1095.00	1090.70	1095.00	1095.00	1092.42	25	0.27	2	15	60.00
TCFSL	NJ	05-Aug-2021	1111.11	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1310	13.49	7	1310	100.00
TCFSL	NL	05-Aug-2021	1169.00	1164.00	1164.00	1160.00	1160.00	1160.00	1161.00	200	2.32	8	200	100.00
TCI	EQ	05-Aug-2021	446.25	454.95	455.00	434.40	446.95	449.40	444.59	60224	267.75	2705	34229	56.84
TCIDEVELOP	EQ	05-Aug-2021	351.35	355.85	370.00	341.65	349.00	345.90	355.86	8948	31.84	324	5261	58.80
TCIEXP	EQ	05-Aug-2021	1459.40	1473.25	1483.70	1433.75	1455.00	1452.05	1452.18	29489	428.23	3640	12121	41.10
TCNSBRANDS	EQ	05-Aug-2021	592.25	598.00	607.75	581.10	587.90	586.55	594.19	28410	168.81	2360	5854	20.61
TCPLPACK	EQ	05-Aug-2021	560.40	552.70	564.95	544.90	554.80	551.85	553.04	15038	83.17	1166	5564	37.00
TCS	EQ	05-Aug-2021	3273.95	3275.00	3315.00	3262.50	3282.15	3283.95	3291.59	2534521	83425.97	101103	1358151	53.59
TDPOWERSYS	EQ	05-Aug-2021	194.35	195.70	199.95	189.65	197.35	197.95	196.21	69529	136.43	1663	38118	54.82
TEAMLEASE	EQ	05-Aug-2021	3951.10	3993.45	4098.15	3905.10	3973.15	3972.05	3989.47	14855	592.64	3617	4879	32.84
TECHIN	EQ	05-Aug-2021	5.35	5.15	5.45	5.15	5.30	5.35	5.28	6512	0.34	33	3008	46.19
TECHM	EQ	05-Aug-2021	1216.50	1217.05	1254.00	1217.00	1249.90	1248.20	1242.38	5790873	71944.38	150663	2775415	47.93
TECHNOE	EQ	05-Aug-2021	305.80	308.00	310.35	299.25	303.90	302.45	303.12	166908	505.93	7077	89441	53.59
TEJASNET	BE	05-Aug-2021	296.90	311.70	311.70	298.95	311.70	311.70	310.93	1261972	3923.91	5626	-	-
TEMBO	EQ	05-Aug-2021	211.90	211.05	215.00	201.35	211.50	213.15	211.01	35731	75.40	938	23768	66.52
TERASOFT	BE	05-Aug-2021	68.95	67.30	71.00	66.05	67.60	67.90	67.63	27889	18.86	501	-	-
TEXINFRA	EQ	05-Aug-2021	64.05	64.05	64.05	62.50	62.60	62.90	62.78	15716	9.87	238	9161	58.29
TEXMOPIPES	EQ	05-Aug-2021	52.25	52.80	52.80	50.55	51.40	51.25	51.13	99899	51.08	1130	64350	64.42
TEXRAIL	EQ	05-Aug-2021	37.00	36.90	37.35	35.55	36.40	36.15	36.27	866560	314.34	3853	464776	53.63
TFCILTD	EQ	05-Aug-2021	73.90	74.90	74.90	71.60	72.20	72.25	72.40	191736	138.82	2428	97376	50.79
TFL	EQ	05-Aug-2021	5.35	5.35	5.50	5.10	5.50	5.50	5.34	3114	0.17	20	2410	77.39
TGBHOTELS	EQ	05-Aug-2021	8.30	8.15	8.40	7.90	8.25	8.15	7.97	102629	8.18	110	89349	87.06
THANGAMAYL	EQ	05-Aug-2021	944.65	968.00	968.00	885.05	906.00	898.70	909.17	32457	295.09	2749	15997	49.29
THEINVEST	EQ	05-Aug-2021	117.10	116.30	116.30	113.00	113.60	113.60	113.94	20846	23.75	712	9534	45.74
THEJO	SM	05-Aug-2021	2399.00	2332.00	2460.00	2250.00	2450.00	2407.00	2321.65	2800	65.01	28	2200	78.57
THEMISMED	EQ	05-Aug-2021	926.60	931.95	931.95	880.00	930.00	924.55	905.88	16613	150.49	941	10683	64.31
THERMAX	EQ	05-Aug-2021	1386.50	1395.00	1404.80	1375.10	1390.00	1386.15	1389.64	22806	316.92	2652	9922	43.51
THOMASCOOK	EQ	05-Aug-2021	60.50	60.00	62.45	58.80	62.00	62.05	60.59	708479	429.26	3563	451781	63.77
THOMASCOTT	BE	05-Aug-2021	18.55	19.45	19.45	17.75	17.75	17.85	18.65	596	0.11	13	-	-
THYROCARE	EQ	05-Aug-2021	1346.20	1350.00	1364.90	1344.15	1350.85	1350.45	1353.67	325726	4409.27	16550	160999	49.43
TI	BE	05-Aug-2021	39.10	39.90	41.05	37.15	41.05	40.90	38.67	1763496	681.93	1478	-	-
TIDEWATER	BE	05-Aug-2021	2885.35	2880.00	2880.00	2741.10	2741.10	2741.10	2755.69	12388	341.37	2549	-	-
TIIL	EQ	05-Aug-2021	687.15	698.95	698.95	651.80	688.00	689.70	676.25	50812	343.62	3210	22076	43.45
TIINDIA	EQ	05-Aug-2021	1172.95	1180.00	1211.95	1134.00	1208.90	1197.50	1183.34	179372	2122.58	12543	105308	58.71
TIJARIA	BE	05-Aug-2021	7.65	7.80	7.80	7.30	7.70	7.60	7.54	17951	1.35	39	-	-
TIL	EQ	05-Aug-2021	180.55	186.00	186.00	178.00	178.10	179.10	179.60	13261	23.82	872	3403	25.66
TIMESGTY	EQ	05-Aug-2021	51.55	51.55	53.35	49.55	51.25	51.05	51.28	9970	5.11	358	4492	45.06
TIMETECHNO	EQ	05-Aug-2021	82.55	85.00	89.45	85.00	88.85	88.45	87.87	5044539	4432.39	37844	1416160	28.07
TIMKEN	EQ	05-Aug-2021	1492.35	1490.00	1525.00	1490.00	1515.30	1506.45	1502.05	17188	258.17	2107	6227	36.23
TINPLATE	EQ	05-Aug-2021	256.80	256.80	258.15	250.30	251.40	252.25	253.44	708831	1796.47	16924	210089	29.64
TIPSINDLTD	BE	05-Aug-2021	1239.35	1210.00	1249.90	1177.40	1197.85	1191.90	1192.77	24029	286.61	1246	-	-
TIRUMALCHM	EQ	05-Aug-2021	203.80	205.30	205.70	195.00	200.70	199.50	199.34	1086538	2165.96	13242	373465	34.37
TIRUPATIFL	BE	05-Aug-2021	85.30	89.55	89.55	85.30	89.55	89.55	89.37	92949	83.07	226	-	-
TITAN	EQ	05-Aug-2021	1799.60	1820.05	1821.20	1763.20	1800.00	1799.30	1789.55	2301814	41192.19	97229	411725	17.89
TMRVL	EQ	05-Aug-2021	18.75	18.25	18.95	17.85	18.00	17.90	18.06	88127	15.91	472	63412	71.96
TNPETRO	EQ	05-Aug-2021	139.00	140.50	143.70	132.80	142.05	142.10	138.64	808953	1121.55	9219	349969	43.26
TNPL	EQ	05-Aug-2021	148.90	149.90	160.50	142.75	153.25	153.20	154.71	1438461	2225.37	20391	299977	20.85
TNTELE	BE	05-Aug-2021	20.05	21.05	21.05	19.05	19.05	19.05	20.06	49435	9.92	199	-	-
TOKYOPLAST	EQ	05-Aug-2021	107.65	108.95	120.90	107.65	114.70	114.50	117.11	363014	425.12	7901	98194	27.05
TORNTPHARM	EQ	05-Aug-2021	3073.80	3082.95	3086.50	3047.90	3053.00	3056.70	3058.96	58410	1786.74	6916	26951	46.14
TORNTPOWER	EQ	05-Aug-2021	471.75	475.00	475.40	464.05	474.45	473.20	470.14	538755	2532.88	14616	123853	22.99
TOTAL	EQ	05-Aug-2021	59.85	61.45	61.45	56.65	57.35	57.65	57.96	38916	22.56	463	28979	74.47
TOUCHWOOD	EQ	05-Aug-2021	128.55	134.95	134.95	122.15	134.95	134.95	133.75	235291	314.70	1236	128467	54.60
TPLPLASTEH	EQ	05-Aug-2021	335.70	333.00	338.45	325.85	330.00	329.60	329.89	23957	79.03	873	15834	66.09
TRANSWIND	SM	05-Aug-2021	4.85	4.80	4.80	4.75	4.75	4.75	4.78	8000	0.38	2	8000	100.00
TREEHOUSE	BE	05-Aug-2021	11.40	11.80	11.80	11.05	11.10	11.05	11.28	15809	1.78	62	-	-
TREJHARA	EQ	05-Aug-2021	63.95	64.40	68.05	62.50	67.50	67.30	65.31	68547	44.77	1669	35974	52.48
TRENT	EQ	05-Aug-2021	928.90	930.60	939.90	898.00	922.00	915.50	911.52	1041009	9488.98	40009	491095	47.17
TRF	BE	05-Aug-2021	115.70	115.70	117.90	109.95	112.00	112.05	111.89	15446	17.28	135	-	-
TRIDENT	EQ	05-Aug-2021	22.15	22.60	22.65	21.05	21.05	21.05	21.33	32776559	6992.33	41828	17810367	54.34
TRIGYN	EQ	05-Aug-2021	149.60	150.60	152.40	145.00	146.40	146.10	147.15	133738	196.79	2217	83046	62.10
TRIL	EQ	05-Aug-2021	33.80	33.80	33.80	32.00	32.80	32.70	32.64	325300	106.17	2032	179348	55.13
TRITURBINE	EQ	05-Aug-2021	120.45	121.10	129.00	120.50	121.05	121.15	122.40	200861	245.85	4352	53436	26.60
TRIVENI	EQ	05-Aug-2021	180.25	180.00	180.90	175.00	178.40	178.80	177.28	590860	1047.47	9109	252198	42.68
TTKHLTCARE	EQ	05-Aug-2021	736.70	739.70	775.25	720.05	721.05	728.45	746.27	90391	674.56	10181	22388	24.77
TTKPRESTIG	EQ	05-Aug-2021	8652.65	8601.00	8667.95	8576.00	8640.95	8639.80	8610.35	12382	1066.13	3645	6849	55.31
TTL	EQ	05-Aug-2021	69.60	73.05	73.05	71.00	71.40	71.30	72.59	188406	136.76	2221	97540	51.77
TTML	BE	05-Aug-2021	43.80	45.95	45.95	41.65	42.60	42.30	43.09	5298840	2283.06	22535	-	-
TV18BRDCST	EQ	05-Aug-2021	37.65	37.55	37.90	36.40	36.75	36.75	36.82	4440773	1635.09	9425	1867327	42.05
TVSELECT	EQ	05-Aug-2021	184.10	187.00	187.00	174.90	186.00	184.50	178.64	117650	210.17	2122	64089	54.47
TVSMOTOR	EQ	05-Aug-2021	568.70	572.20	572.25	564.00	567.70	567.55	566.91	489849	2777.00	12939	115192	23.52
TVSSRICHAK	EQ	05-Aug-2021	2180.65	2179.35	2324.50	2163.40	2261.00	2258.05	2256.49	40605	916.25	6825	15698	38.66
TVTODAY	EQ	05-Aug-2021	292.60	292.40	293.55	285.05	287.00	287.45	289.25	58452	169.07	2329	34605	59.20
TVVISION	EQ	05-Aug-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	39090	0.98	19	39090	100.00
TWL	EQ	05-Aug-2021	89.50	88.05	89.90	83.55	86.40	86.25	86.22	1758860	1516.49	14172	514116	29.23
UBL	EQ	05-Aug-2021	1445.40	1456.90	1456.90	1414.05	1436.45	1434.30	1434.47	213009	3055.55	13867	30462	14.30
UCALFUEL	EQ	05-Aug-2021	155.30	155.05	156.35	150.10	151.85	151.55	151.95	48547	73.77	1544	27712	57.08
UCOBANK	EQ	05-Aug-2021	13.30	13.40	13.40	13.00	13.25	13.20	13.13	3795889	498.24	14540	1468328	38.68
UFLEX	EQ	05-Aug-2021	565.90	570.40	575.90	560.00	568.80	570.70	567.50	539348	3060.82	9329	200795	37.23
UFO	EQ	05-Aug-2021	103.80	104.05	104.45	99.15	100.60	100.65	100.70	592669	596.84	10217	347541	58.64
UGARSUGAR	EQ	05-Aug-2021	30.85	29.60	30.15	29.35	29.35	29.35	29.45	492785	145.13	1050	308363	62.58
UJAAS	EQ	05-Aug-2021	2.85	2.80	2.85	2.75	2.85	2.80	2.79	960488	26.82	1002	638573	66.48
UJJIVAN	EQ	05-Aug-2021	227.60	230.30	230.90	217.55	218.85	218.25	220.89	486977	1075.68	9109	292231	60.01
UJJIVANSFB	EQ	05-Aug-2021	27.95	28.00	28.05	27.30	27.50	27.45	27.52	2542140	699.52	6446	1550007	60.97
ULTRACEMCO	EQ	05-Aug-2021	7750.00	7750.00	7829.85	7645.00	7676.00	7659.00	7691.97	173662	13358.04	25916	73874	42.54
UMANGDAIRY	EQ	05-Aug-2021	91.95	91.95	92.70	86.30	87.75	87.65	88.57	106339	94.18	2908	46266	43.51
UMESLTD	EQ	05-Aug-2021	4.60	4.60	4.80	4.40	4.40	4.40	4.48	37251	1.67	79	34852	93.56
UNICHEMLAB	EQ	05-Aug-2021	305.80	306.05	306.05	294.00	295.30	294.95	297.40	84495	251.29	2788	52628	62.29
UNIDT	EQ	05-Aug-2021	363.65	367.70	372.40	351.60	367.00	368.05	360.26	83413	300.50	2503	46660	55.94
UNIENTER	EQ	05-Aug-2021	131.00	134.00	134.00	126.60	129.20	129.65	128.77	26629	34.29	1503	12886	48.39
UNIINFO	SM	05-Aug-2021	26.55	26.55	26.55	26.55	26.55	26.55	26.55	2000	0.53	1	2000	100.00
UNIONBANK	EQ	05-Aug-2021	36.70	36.80	36.80	35.85	36.15	36.10	36.20	7791746	2820.79	11925	2773051	35.59
UNITECH	BZ	05-Aug-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.86	6803334	126.24	1765	-	-
UNITEDTEA	EQ	05-Aug-2021	407.40	413.95	413.95	396.00	398.00	400.15	401.80	6376	25.62	476	2681	42.05
UNIVASTU	EQ	05-Aug-2021	51.55	53.60	53.60	49.10	49.25	50.00	50.97	13326	6.79	194	6788	50.94
UNIVCABLES	EQ	05-Aug-2021	182.00	183.85	184.95	179.75	183.60	182.45	181.64	21464	38.99	888	9456	44.06
UNIVPHOTO	EQ	05-Aug-2021	295.90	294.90	297.85	294.00	294.00	294.00	294.20	5078	14.94	103	4229	83.28
UPL	EQ	05-Aug-2021	785.00	790.00	790.00	772.00	776.65	777.25	776.62	2264430	17586.12	45963	929210	41.04
URJA	EQ	05-Aug-2021	7.00	7.15	7.25	6.65	6.75	6.75	6.80	4382463	297.89	7487	2085286	47.58
URJAPP	X1	05-Aug-2021	2.40	2.50	2.50	2.30	2.35	2.30	2.33	93100	2.17	109	78604	84.43
USHAMART	EQ	05-Aug-2021	67.85	67.00	67.30	64.35	66.95	66.80	65.99	1235576	815.39	5530	583986	47.26
UTIAMC	EQ	05-Aug-2021	1054.25	1055.95	1055.95	1013.35	1014.00	1017.35	1023.60	243720	2494.71	12912	162049	66.49
UTIBANKETF	EQ	05-Aug-2021	35.84	36.00	36.09	35.60	36.07	35.71	35.87	4394	1.58	108	3490	79.43
UTINEXT50	EQ	05-Aug-2021	41.30	41.75	41.75	40.55	41.20	40.92	40.99	17385	7.13	201	10929	62.86
UTINIFTETF	EQ	05-Aug-2021	1696.60	1694.00	1716.35	1694.00	1716.35	1716.31	1706.82	2502	42.70	74	2417	96.60
UTISENSETF	EQ	05-Aug-2021	567.55	570.99	571.10	565.73	571.10	570.35	569.35	515	2.93	68	381	73.98
UTISXN50	EQ	05-Aug-2021	45.76	45.80	46.19	45.65	45.67	45.73	45.73	454	0.21	29	435	95.81
UTTAMSTL	BE	05-Aug-2021	4.90	5.00	5.00	4.70	4.95	4.90	4.79	812401	38.94	1303	-	-
UTTAMSUGAR	BE	05-Aug-2021	210.60	211.95	211.95	200.10	204.00	203.65	202.21	45155	91.31	1156	-	-
V2RETAIL	EQ	05-Aug-2021	121.75	124.00	124.00	118.50	119.90	119.60	119.83	44015	52.75	954	30746	69.85
VADILALIND	EQ	05-Aug-2021	1145.00	1138.00	1174.80	1105.00	1157.05	1156.65	1142.64	97351	1112.38	7160	46957	48.23
VAIBHAVGBL	EQ	05-Aug-2021	786.95	790.00	798.00	782.70	788.95	786.05	790.85	110009	870.01	8415	55549	50.49
VAISHALI	EQ	05-Aug-2021	38.60	37.65	38.40	34.75	37.50	37.30	36.65	133228	48.83	1270	72527	54.44
VAKRANGEE	EQ	05-Aug-2021	34.50	34.00	34.50	31.25	32.75	32.55	32.65	4573889	1493.50	17566	3166023	69.22
VALIANTORG	EQ	05-Aug-2021	1339.45	1353.15	1354.45	1305.00	1320.80	1319.55	1321.19	65123	860.40	5785	30128	46.26
VARDHACRLC	EQ	05-Aug-2021	81.55	82.75	82.75	73.80	77.85	77.90	77.60	1983511	1539.13	18801	712025	35.90
VARDMNPOLY	BE	05-Aug-2021	28.45	28.00	28.00	27.05	27.05	27.05	27.14	36961	10.03	146	-	-
VARROC	EQ	05-Aug-2021	331.45	332.00	339.00	328.00	338.00	336.60	333.19	112777	375.77	7489	57925	51.36
VASCONEQ	EQ	05-Aug-2021	22.40	22.40	22.50	21.70	22.30	22.25	22.23	430668	95.74	1040	319940	74.29
VASWANI	EQ	05-Aug-2021	13.85	13.75	13.80	13.20	13.45	13.35	13.38	30778	4.12	126	18412	59.82
VBL	EQ	05-Aug-2021	792.75	792.75	798.95	776.00	782.00	780.00	784.36	668270	5241.61	13266	532103	79.62
VCL	SM	05-Aug-2021	49.50	51.00	51.10	49.00	51.10	50.55	50.04	15000	7.51	5	12000	80.00
VEDL	EQ	05-Aug-2021	311.00	310.90	315.50	303.10	312.50	311.85	310.84	14555093	45242.72	124849	5020339	34.49
VENKEYS	EQ	05-Aug-2021	3244.70	3259.00	3270.00	3107.00	3122.55	3129.50	3149.80	79399	2500.91	8966	33803	42.57
VENUSREM	EQ	05-Aug-2021	516.80	529.00	529.00	491.00	505.05	505.35	502.91	190701	959.05	5011	92789	48.66
VERTOZ	EQ	05-Aug-2021	138.30	138.00	156.00	132.00	153.00	151.75	142.84	842706	1203.76	11278	265054	31.45
VESUVIUS	EQ	05-Aug-2021	1260.95	1284.70	1284.70	1220.45	1230.05	1236.00	1235.80	20599	254.56	2683	8374	40.65
VETO	EQ	05-Aug-2021	128.25	129.00	131.45	126.40	130.00	130.00	129.19	84704	109.43	3114	27699	32.70
VGUARD	EQ	05-Aug-2021	247.90	248.00	250.35	246.45	249.40	249.60	249.38	745659	1859.50	7166	554429	74.35
VHL	EQ	05-Aug-2021	3395.95	3424.95	3450.25	3331.15	3370.00	3359.40	3376.53	968	32.68	287	536	55.37
VICEROY	BZ	05-Aug-2021	3.40	3.30	3.45	3.25	3.35	3.35	3.30	20166	0.67	38	-	-
VIDHIING	EQ	05-Aug-2021	334.55	342.80	345.00	316.00	328.90	330.00	331.45	386831	1282.13	8987	112322	29.04
VIJIFIN	BE	05-Aug-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	80828	1.45	251	-	-
VIKASECO	EQ	05-Aug-2021	2.40	2.40	2.45	2.30	2.40	2.40	2.36	11045260	260.87	7997	6685259	60.53
VIKASLIFE	BE	05-Aug-2021	4.05	4.25	4.25	3.85	4.05	4.00	3.94	12970063	511.39	12297	-	-
VIKASPROP	EQ	05-Aug-2021	2.45	2.45	2.50	2.35	2.45	2.40	2.38	1179845	28.11	3132	773513	65.56
VIKASWSP	EQ	05-Aug-2021	5.50	5.55	5.55	5.25	5.45	5.40	5.40	495028	26.72	395	320763	64.80
VIMTALABS	EQ	05-Aug-2021	310.35	315.00	315.00	305.00	305.10	307.00	308.97	64475	199.21	2272	40460	62.75
VINATIORGA	EQ	05-Aug-2021	1951.95	1960.70	1994.80	1935.00	1943.30	1950.55	1953.92	49324	963.75	4687	15094	30.60
VINDHYATEL	EQ	05-Aug-2021	1359.60	1362.00	1380.35	1303.65	1358.00	1361.50	1342.12	27052	363.07	3965	9975	36.87
VINEETLAB	EQ	05-Aug-2021	108.40	110.45	112.30	104.05	105.00	105.40	106.05	47806	50.70	820	29700	62.13
VINYLINDIA	EQ	05-Aug-2021	158.00	158.40	164.10	153.05	162.40	162.20	159.63	147535	235.50	3404	58075	39.36
VIPCLOTHNG	BE	05-Aug-2021	22.80	21.90	22.80	21.70	21.70	21.70	21.74	177893	38.68	863	-	-
VIPIND	EQ	05-Aug-2021	410.50	412.45	412.45	401.00	405.50	405.00	404.61	224283	907.47	6522	92090	41.06
VIPULLTD	EQ	05-Aug-2021	37.35	37.35	38.45	36.05	36.25	36.35	37.08	73160	27.13	423	48486	66.27
VISAKAIND	EQ	05-Aug-2021	816.60	817.00	831.05	807.00	821.00	818.80	820.46	50728	416.20	3870	23743	46.80
VISASTEEL	EQ	05-Aug-2021	13.30	12.65	13.05	12.65	12.65	12.65	12.66	61188	7.74	165	60028	98.10
VISHAL	EQ	05-Aug-2021	128.80	129.80	132.70	126.95	127.40	127.70	128.51	1736605	2231.69	6540	602246	34.68
VISHNU	EQ	05-Aug-2021	629.90	633.00	633.00	600.00	615.95	618.20	612.02	25571	156.50	1119	17845	69.79
VISHWARAJ	EQ	05-Aug-2021	146.50	147.70	147.95	142.90	147.00	146.90	145.70	114667	167.07	1530	41287	36.01
VIVIDHA	EQ	05-Aug-2021	0.85	0.80	0.85	0.80	0.80	0.80	0.80	3815802	30.63	1750	3108916	81.47
VIVIMEDLAB	EQ	05-Aug-2021	22.60	22.50	22.90	21.50	21.75	21.85	21.91	260339	57.05	1355	181556	69.74
VLSFINANCE	EQ	05-Aug-2021	222.15	223.00	224.95	206.30	215.15	215.55	214.28	179639	384.93	4892	99656	55.48
VMARCIND	SM	05-Aug-2021	33.50	33.50	33.50	33.50	33.50	33.50	33.50	3000	1.01	1	3000	100.00
VMART	EQ	05-Aug-2021	3879.85	3926.80	3926.80	3712.00	3724.35	3721.50	3776.82	21248	802.50	7972	10455	49.20
VOLTAMP	EQ	05-Aug-2021	1639.95	1638.80	1647.00	1563.25	1592.80	1581.80	1600.54	14019	224.38	2529	7127	50.84
VOLTAS	EQ	05-Aug-2021	1032.65	1038.00	1049.00	1025.20	1048.00	1045.30	1035.45	856289	8866.45	24236	361797	42.25
VRLLOG	EQ	05-Aug-2021	296.80	298.30	302.00	295.00	300.00	299.30	299.34	247688	741.43	8108	148189	59.83
VSCL	SM	05-Aug-2021	21.55	22.60	22.60	22.60	22.60	22.60	22.60	3000	0.68	1	3000	100.00
VSSL	EQ	05-Aug-2021	265.95	271.25	289.00	263.70	288.50	283.30	279.43	2830988	7910.54	53025	852435	30.11
VSTIND	EQ	05-Aug-2021	3352.70	3369.50	3380.10	3325.05	3379.75	3364.45	3355.69	5567	186.81	1622	2406	43.22
VSTTILLERS	EQ	05-Aug-2021	1985.30	1988.00	1996.00	1962.95	1992.00	1987.60	1979.77	10787	213.56	2119	4344	40.27
VTL	EQ	05-Aug-2021	1967.30	1964.95	1964.95	1886.05	1947.00	1941.10	1912.98	190940	3652.64	16013	80291	42.05
WABAG	EQ	05-Aug-2021	373.20	374.00	377.00	360.05	370.00	369.05	369.28	453456	1674.51	12109	189196	41.72
WABCOINDIA	EQ	05-Aug-2021	7528.05	7580.00	7580.00	7390.00	7475.00	7439.45	7452.51	8194	610.66	1360	3138	38.30
WALCHANNAG	EQ	05-Aug-2021	68.70	69.05	69.30	66.00	67.55	67.50	67.55	169639	114.58	2624	75528	44.52
WALPAR	SM	05-Aug-2021	45.20	45.00	45.00	45.00	45.00	45.00	45.00	4000	1.80	2	4000	100.00
WANBURY	BE	05-Aug-2021	87.65	87.65	88.85	84.55	85.00	84.75	85.22	19082	16.26	105	-	-
WATERBASE	EQ	05-Aug-2021	124.50	124.85	124.85	121.85	122.30	122.40	122.74	106769	131.05	2818	58659	54.94
WEALTH	BE	05-Aug-2021	217.95	228.30	228.30	207.15	222.00	222.00	224.72	868	1.95	16	-	-
WEBELSOLAR	EQ	05-Aug-2021	64.55	65.50	67.75	61.65	67.50	67.40	66.07	458224	302.75	3498	210593	45.96
WEIZMANIND	EQ	05-Aug-2021	54.35	54.30	56.45	53.10	53.25	53.30	54.55	13361	7.29	230	7998	59.86
WELCORP	EQ	05-Aug-2021	137.85	137.70	138.45	132.55	133.45	133.35	134.02	2882919	3863.60	18678	1598783	55.46
WELENT	EQ	05-Aug-2021	101.15	102.00	105.75	101.45	103.30	103.25	102.99	308882	318.13	3972	151963	49.20
WELINV	EQ	05-Aug-2021	366.00	369.50	379.65	360.05	367.50	364.85	369.89	2507	9.27	212	1469	58.60
WELSPUNIND	EQ	05-Aug-2021	135.50	136.20	136.20	131.00	132.65	132.55	132.70	1182863	1569.70	12355	733535	62.01
WENDT	EQ	05-Aug-2021	4408.10	4498.00	4498.00	4298.35	4375.00	4385.15	4348.32	1826	79.40	526	922	50.49
WESTLIFE	EQ	05-Aug-2021	530.40	527.10	538.85	518.60	537.00	532.65	528.56	47958	253.49	3661	17063	35.58
WEWIN	SM	05-Aug-2021	13.70	14.30	14.35	14.30	14.35	14.35	14.33	6000	0.86	2	6000	100.00
WHEELS	EQ	05-Aug-2021	896.00	895.00	910.00	866.20	883.45	890.40	891.58	33441	298.15	2369	15821	47.31
WHIRLPOOL	EQ	05-Aug-2021	2149.25	2149.30	2175.00	2135.00	2169.00	2161.75	2151.20	51633	1110.73	6321	28002	54.23
WILLAMAGOR	EQ	05-Aug-2021	23.50	24.00	24.00	22.40	22.85	22.50	22.88	27971	6.40	215	18493	66.11
WINDMACHIN	EQ	05-Aug-2021	37.45	37.20	37.80	35.00	36.05	35.90	36.19	141624	51.25	1070	90666	64.02
WIPL	BE	05-Aug-2021	66.55	66.50	66.50	63.30	63.30	63.30	65.22	133	0.09	4	-	-
WIPRO	EQ	05-Aug-2021	596.80	597.50	614.50	597.50	601.20	600.90	606.72	11294364	68524.88	160546	1842238	16.31
WOCKPHARMA	EQ	05-Aug-2021	519.30	521.00	521.80	506.45	515.00	513.70	511.45	418828	2142.08	13560	185831	44.37
WONDERLA	EQ	05-Aug-2021	241.90	242.50	242.50	235.25	236.50	236.60	237.11	86205	204.40	5337	38088	44.18
WORTH	EQ	05-Aug-2021	105.20	108.00	108.00	102.55	103.00	103.05	104.03	52602	54.72	971	38961	74.07
WSI	BE	05-Aug-2021	4.40	4.30	4.35	4.20	4.30	4.30	4.27	19328	0.82	15	-	-
WSTCSTPAPR	EQ	05-Aug-2021	260.65	260.65	277.00	251.90	268.30	270.85	269.55	1566656	4222.92	22686	411020	26.24
XCHANGING	EQ	05-Aug-2021	114.15	114.40	115.15	106.80	110.55	111.10	111.41	816531	909.69	9216	413468	50.64
XELPMOC	BE	05-Aug-2021	399.75	380.00	399.75	379.80	389.50	387.10	384.33	22562	86.71	886	-	-
XPROINDIA	EQ	05-Aug-2021	277.50	266.05	279.00	263.65	263.65	263.65	266.21	37185	98.99	679	24182	65.03
YAARII	BE	05-Aug-2021	101.20	101.75	102.50	97.80	100.05	100.25	99.26	67082	66.59	566	-	-
YESBANK	EQ	05-Aug-2021	12.65	12.65	12.70	12.30	12.45	12.40	12.40	83509704	10351.80	117373	43387441	51.95
ZEEL	EQ	05-Aug-2021	201.80	203.40	203.40	199.20	201.25	201.60	201.51	5623545	11332.17	53371	1722628	30.63
ZEEL	P2	05-Aug-2021	2.00	2.00	2.05	2.00	2.00	2.00	2.02	27142	0.55	430	20037	73.82
ZEELEARN	EQ	05-Aug-2021	15.10	15.10	15.15	14.60	14.95	14.80	14.82	987324	146.35	1760	617342	62.53
ZEEMEDIA	EQ	05-Aug-2021	12.00	12.10	12.15	11.45	11.90	11.95	11.84	2051193	242.83	2060	1383472	67.45
ZENITHEXPO	EQ	05-Aug-2021	83.75	83.05	83.45	79.65	80.20	80.25	81.19	1648	1.34	71	893	54.19
ZENSARTECH	EQ	05-Aug-2021	418.05	420.00	425.00	411.20	417.40	418.65	418.45	972524	4069.55	21011	240799	24.76
ZENTEC	EQ	05-Aug-2021	89.85	90.90	93.30	88.10	92.90	92.65	91.63	624806	572.54	10255	112959	18.08
ZODIAC	SM	05-Aug-2021	18.80	18.75	18.75	17.90	17.90	17.90	18.16	20000	3.63	5	20000	100.00
ZODIACLOTH	EQ	05-Aug-2021	133.75	134.15	135.95	128.15	133.70	133.80	131.72	44139	58.14	1288	21412	48.51
ZODJRDMKJ	EQ	05-Aug-2021	33.60	34.55	34.55	32.75	33.05	33.05	33.04	1630	0.54	34	946	58.04
ZOMATO	EQ	05-Aug-2021	138.40	138.75	138.90	132.00	135.30	134.95	134.49	38437134	51695.57	178897	7825860	20.36
ZOTA	EQ	05-Aug-2021	337.45	335.00	354.30	331.20	354.30	354.30	347.58	317994	1105.28	5460	131292	41.29
ZUARI	BE	05-Aug-2021	144.60	145.00	149.00	139.05	146.90	147.25	144.09	62974	90.74	466	-	-
ZUARIGLOB	BE	05-Aug-2021	152.20	150.50	153.75	145.00	152.00	151.65	148.78	96438	143.48	422	-	-
ZYDUSWELL	EQ	05-Aug-2021	2282.85	2284.90	2290.00	2240.00	2245.00	2250.55	2254.98	21335	481.10	3621	10863	50.92