nse-sec-bhavdata-full-2021-08-11.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	11-Aug-2021	60.30	60.50	62.30	55.70	58.75	58.55	58.43	183779	107.39	3253	94761	51.56
21STCENMGM	EQ	11-Aug-2021	25.75	26.25	26.25	26.25	26.25	26.25	26.25	2225	0.58	14	2225	100.00
3IINFOTECH	BE	11-Aug-2021	8.50	8.90	8.90	8.10	8.65	8.55	8.43	11608965	978.83	10015	-	-
3MINDIA	EQ	11-Aug-2021	23922.70	23970.00	24000.05	23500.00	23799.50	23692.60	23700.86	1898	449.84	1016	1016	53.53
3PLAND	BE	11-Aug-2021	15.00	15.70	15.70	14.25	14.40	14.40	14.41	5850	0.84	54	-	-
448GS2023	GS	11-Aug-2021	94.10	94.10	94.10	94.10	94.10	94.10	94.10	100	0.09	1	100	100.00
5PAISA	EQ	11-Aug-2021	490.35	488.00	515.00	450.00	475.95	478.40	479.51	75201	360.59	3033	28924	38.46
622GS2035	GS	11-Aug-2021	98.50	93.63	93.63	93.63	93.63	93.63	93.63	2	0.00	1	2	100.00
63MOONS	EQ	11-Aug-2021	96.80	97.45	99.90	92.00	96.20	96.45	94.28	119711	112.86	1855	74428	62.17
667GS2050	GS	11-Aug-2021	97.00	98.00	98.00	97.00	97.00	97.01	97.03	6012	5.83	8	6012	100.00
676GS2061	GS	11-Aug-2021	98.80	99.00	99.00	98.00	98.00	98.15	98.63	365	0.36	10	365	100.00
716GS2050	GS	11-Aug-2021	112.00	106.45	112.00	106.45	112.00	112.00	107.56	5	0.01	2	5	100.00
763GS2059	GS	11-Aug-2021	119.45	113.50	113.50	113.50	113.50	113.50	113.50	1	0.00	1	1	100.00
772GS2049	GS	11-Aug-2021	116.65	110.87	110.87	110.87	110.87	110.87	110.87	2	0.00	1	2	100.00
772GS2055	GS	11-Aug-2021	114.00	114.00	114.00	114.00	114.00	114.00	114.00	111	0.13	3	111	100.00
795GS2032	GS	11-Aug-2021	110.02	109.00	109.00	109.00	109.00	109.00	109.00	35000	38.15	1	35000	100.00
813GS2045	GS	11-Aug-2021	116.00	110.25	110.25	110.25	110.25	110.25	110.25	150	0.17	4	150	100.00
A2ZINFRA	EQ	11-Aug-2021	4.60	4.50	4.65	4.40	4.40	4.40	4.43	434096	19.21	578	261673	60.28
AAKASH	EQ	11-Aug-2021	263.75	259.00	272.00	251.20	269.00	266.10	261.43	63958	167.20	1044	29904	46.76
AAREYDRUGS	EQ	11-Aug-2021	39.95	42.30	42.70	36.30	39.90	39.55	39.81	186461	74.24	2302	100638	53.97
AARON	EQ	11-Aug-2021	104.85	103.40	110.05	100.55	110.05	109.95	107.49	17381	18.68	377	13049	75.08
AARTIDRUGS	EQ	11-Aug-2021	650.35	651.35	653.00	632.05	644.10	644.25	639.76	200173	1280.62	13487	82377	41.15
AARTIIND	EQ	11-Aug-2021	923.50	925.00	937.30	901.10	920.00	919.50	915.69	1181979	10823.25	41476	431722	36.53
AARTISURF	EQ	11-Aug-2021	1600.20	1545.00	1545.00	1425.05	1459.00	1465.65	1471.18	130549	1920.61	14774	59159	45.32
AARVEEDEN	EQ	11-Aug-2021	22.70	22.40	22.40	21.60	22.00	22.10	21.71	29236	6.35	150	25184	86.14
AARVI	EQ	11-Aug-2021	64.60	64.10	67.95	60.00	63.40	63.35	62.24	33177	20.65	561	22377	67.45
AAVAS	EQ	11-Aug-2021	2553.40	2522.00	2611.00	2521.05	2599.90	2582.15	2558.36	40788	1043.50	6376	15988	39.20
ABAN	EQ	11-Aug-2021	42.75	43.25	44.45	40.15	42.85	42.95	41.86	207191	86.73	2579	80278	38.75
ABB	EQ	11-Aug-2021	1650.90	1658.80	1717.00	1618.05	1672.20	1674.55	1656.85	136424	2260.34	11493	77609	56.89
ABBOTINDIA	EQ	11-Aug-2021	18328.70	18025.00	18480.00	17993.10	18213.55	18290.80	18169.42	18189	3304.84	5736	6827	37.53
ABCAPITAL	EQ	11-Aug-2021	116.00	115.60	116.50	109.30	115.15	115.00	112.72	4736402	5338.76	36182	1378155	29.10
ABFRL	EQ	11-Aug-2021	206.35	206.05	209.90	196.85	208.50	207.90	204.82	4056564	8308.74	53562	1457580	35.93
ABSLBANETF	EQ	11-Aug-2021	357.83	365.00	365.00	354.21	355.80	355.80	356.58	172	0.61	21	120	69.77
ABSLNN50ET	EQ	11-Aug-2021	400.00	396.95	397.60	394.55	397.60	397.60	396.53	159	0.63	17	86	54.09
ABSLRIF6RG	MF	11-Aug-2021	10.48	10.48	10.48	10.25	10.25	10.25	10.37	1950	0.20	3	1950	100.00
ACC	EQ	11-Aug-2021	2296.95	2297.00	2327.95	2248.55	2276.90	2276.05	2270.55	401413	9114.29	26273	164669	41.02
ACCELYA	EQ	11-Aug-2021	1346.40	1354.00	1373.35	1265.50	1342.00	1336.25	1313.16	130117	1708.64	11197	33927	26.07
ACCURACY	EQ	11-Aug-2021	103.80	103.90	111.60	95.10	111.00	107.05	103.80	97032	100.71	1650	40553	41.79
ACE	EQ	11-Aug-2021	223.40	221.00	227.00	205.80	215.00	215.00	214.17	1592789	3411.26	32684	472661	29.68
ACRYSIL	EQ	11-Aug-2021	606.75	600.00	600.00	561.00	595.00	596.25	580.95	244218	1418.80	9601	147100	60.23
ADANIENT	EQ	11-Aug-2021	1446.50	1455.00	1456.60	1407.00	1435.25	1437.05	1430.09	3197412	45725.80	59718	667588	20.88
ADANIGREEN	BE	11-Aug-2021	908.40	908.40	912.00	875.00	900.00	901.50	888.21	2606211	23148.53	31240	-	-
ADANIPORTS	EQ	11-Aug-2021	693.00	693.40	705.00	684.55	699.50	699.15	695.11	6297975	43777.90	99723	1095768	17.40
ADANIPOWER	BE	11-Aug-2021	85.85	81.80	85.00	81.60	83.70	83.40	82.13	5352153	4395.62	41516	-	-
ADANITRANS	BE	11-Aug-2021	948.40	919.25	949.00	901.00	943.00	946.70	915.92	119901	1098.20	11886	-	-
ADFFOODS	EQ	11-Aug-2021	784.05	790.00	798.55	740.00	769.90	766.20	757.37	41333	313.04	3797	25589	61.91
ADL	BE	11-Aug-2021	36.25	35.00	38.05	34.45	38.05	38.05	36.14	12950	4.68	40	-	-
ADORWELD	EQ	11-Aug-2021	674.20	679.90	694.70	623.25	680.00	671.15	649.76	30003	194.95	3524	13641	45.47
ADROITINFO	EQ	11-Aug-2021	8.55	8.95	8.95	8.95	8.95	8.95	8.95	8401	0.75	117	5201	61.91
ADSL	EQ	11-Aug-2021	61.10	59.75	60.25	55.00	59.20	58.70	56.98	495211	282.19	4156	245990	49.67
ADVANIHOTR	EQ	11-Aug-2021	73.80	74.70	74.70	62.10	68.60	69.35	67.19	332935	223.68	4322	119843	36.00
ADVENZYMES	EQ	11-Aug-2021	395.65	400.00	400.00	369.95	383.35	382.25	378.85	515622	1953.45	17291	234532	45.49
AEGISCHEM	EQ	11-Aug-2021	273.00	274.40	275.45	259.05	263.40	262.50	263.95	580491	1532.18	12887	283907	48.91
AFFLE	BE	11-Aug-2021	4163.45	4188.00	4190.00	4100.00	4141.00	4102.15	4112.55	39997	1644.90	10849	-	-
AGARIND	EQ	11-Aug-2021	322.15	311.00	316.20	306.05	306.05	306.35	306.90	27316	83.83	659	21377	78.26
AGCNET	BE	11-Aug-2021	1141.90	1149.90	1149.90	1084.85	1130.20	1130.60	1134.10	3417	38.75	121	-	-
AGRITECH	EQ	11-Aug-2021	46.25	44.60	45.90	44.00	44.95	44.75	44.89	19261	8.65	346	11341	58.88
AGROPHOS	EQ	11-Aug-2021	16.20	17.00	17.40	16.10	16.50	16.60	16.57	291816	48.35	571	190569	65.30
AHLADA	EQ	11-Aug-2021	184.15	174.95	174.95	174.95	174.95	174.95	174.95	19394	33.93	422	18844	97.16
AHLEAST	EQ	11-Aug-2021	178.80	175.00	188.00	165.05	181.50	178.50	172.42	13923	24.01	701	6902	49.57
AHLUCONT	EQ	11-Aug-2021	362.35	375.00	394.95	356.05	362.00	363.80	373.53	75871	283.40	3905	21174	27.91
AHLWEST	EQ	11-Aug-2021	294.30	300.00	306.75	283.10	288.00	286.05	292.37	5081	14.86	416	2679	52.73
AIAENG	EQ	11-Aug-2021	1969.40	1961.00	1986.00	1941.00	1950.00	1949.00	1960.85	19359	379.60	5273	9606	49.62
AILIMITED	SM	11-Aug-2021	25.20	26.45	26.45	26.45	26.45	26.45	26.45	6000	1.59	2	6000	100.00
AIRAN	BE	11-Aug-2021	23.15	22.35	23.70	22.00	22.80	23.10	22.27	124590	27.74	582	-	-
AIROLAM	SM	11-Aug-2021	48.90	48.00	54.15	48.00	54.00	53.80	53.18	48000	25.53	16	39000	81.25
AISL	SM	11-Aug-2021	46.50	46.00	46.05	43.50	44.75	44.75	44.61	22800	10.17	15	3600	15.79
AJANTPHARM	EQ	11-Aug-2021	2298.25	2310.50	2310.50	2210.35	2254.00	2251.50	2245.04	39095	877.70	5620	16464	42.11
AJMERA	BE	11-Aug-2021	319.45	319.40	324.90	303.50	315.00	312.10	306.36	61469	188.32	665	-	-
AJOONI	EQ	11-Aug-2021	58.20	60.00	60.05	55.10	58.00	59.20	58.17	60505	35.19	445	31659	52.32
AKASH	EQ	11-Aug-2021	184.40	190.00	190.00	176.45	177.30	180.40	181.21	56318	102.05	398	41016	72.83
AKG	EQ	11-Aug-2021	24.70	24.10	24.65	22.25	23.30	23.30	23.20	17006	3.95	114	13431	78.98
AKSHARCHEM	EQ	11-Aug-2021	455.60	455.75	458.80	419.00	434.00	436.25	432.54	83837	362.63	5742	31905	38.06
AKSHOPTFBR	BE	11-Aug-2021	9.85	9.60	9.75	9.40	9.40	9.40	9.42	298096	28.08	639	-	-
AKZOINDIA	EQ	11-Aug-2021	2178.95	2185.00	2195.00	2124.00	2133.00	2131.60	2143.50	17567	376.55	3115	10010	56.98
ALANKIT	EQ	11-Aug-2021	14.55	14.70	14.85	12.85	13.90	13.80	13.54	1712107	231.82	5297	932033	54.44
ALBERTDAVD	EQ	11-Aug-2021	577.20	579.85	596.70	553.20	584.40	582.55	578.98	69160	400.42	5724	30866	44.63
ALEMBICLTD	EQ	11-Aug-2021	111.60	111.60	112.40	103.60	108.60	108.30	107.43	660352	709.41	11877	187852	28.45
ALICON	EQ	11-Aug-2021	814.75	805.05	831.60	757.25	825.00	819.35	797.73	57849	461.48	4379	25032	43.27
ALKALI	EQ	11-Aug-2021	76.10	77.95	77.95	68.15	73.25	73.55	71.84	42551	30.57	1486	17489	41.10
ALKEM	EQ	11-Aug-2021	3557.15	3589.00	3697.00	3543.00	3684.00	3684.25	3630.32	650420	23612.35	53112	116137	17.86
ALKYLAMINE	EQ	11-Aug-2021	4164.60	4184.40	4232.00	4025.00	4180.00	4201.45	4162.27	101784	4236.52	18893	53227	52.29
ALLCARGO	EQ	11-Aug-2021	183.35	184.70	202.75	175.05	199.25	200.85	193.07	4276251	8256.11	33245	993348	23.23
ALLSEC	EQ	11-Aug-2021	424.25	418.00	426.00	387.05	421.00	421.30	408.75	23719	96.95	1594	13889	58.56
ALMONDZ	EQ	11-Aug-2021	66.20	62.90	68.95	62.90	68.95	67.50	63.79	21041	13.42	264	15708	74.65
ALOKINDS	EQ	11-Aug-2021	22.65	22.65	22.90	20.90	21.85	21.90	21.76	9153365	1991.62	19131	3914218	42.76
ALPA	EQ	11-Aug-2021	53.75	52.60	54.55	48.40	51.20	51.10	50.75	99510	50.50	1178	61005	61.31
ALPHAGEO	EQ	11-Aug-2021	324.05	324.65	328.95	302.50	316.00	317.20	313.75	69591	218.34	3950	35789	51.43
ALPSINDUS	BE	11-Aug-2021	2.80	2.90	2.90	2.70	2.70	2.70	2.77	3561	0.10	19	-	-
AMARAJABAT	EQ	11-Aug-2021	723.40	724.00	728.70	706.50	720.00	719.30	714.43	738381	5275.22	35624	270673	36.66
AMBANIORG	SM	11-Aug-2021	70.40	72.00	73.90	72.00	73.90	73.90	72.95	4000	2.92	2	4000	100.00
AMBER	EQ	11-Aug-2021	2866.75	2820.00	2860.00	2732.05	2840.80	2835.75	2787.41	68214	1901.41	10233	27809	40.77
AMBICAAGAR	EQ	11-Aug-2021	19.60	20.00	20.00	17.65	18.40	18.45	18.29	55252	10.11	289	33184	60.06
AMBIKCO	EQ	11-Aug-2021	1388.30	1409.00	1595.00	1320.10	1568.00	1557.15	1482.07	287825	4265.76	23596	67678	23.51
AMBUJACEM	EQ	11-Aug-2021	400.70	399.90	405.00	391.80	398.50	398.25	395.97	3337019	13213.69	40553	1677380	50.27
AMDIND	EQ	11-Aug-2021	26.95	28.15	28.15	25.65	25.65	25.70	25.85	48210	12.46	336	34175	70.89
AMJLAND	EQ	11-Aug-2021	34.05	34.65	34.65	31.05	33.20	33.10	32.51	100225	32.58	1385	51082	50.97
AMRUTANJAN	EQ	11-Aug-2021	684.30	688.00	698.00	656.25	674.00	675.50	672.47	89756	603.58	6560	40456	45.07
ANANTRAJ	BE	11-Aug-2021	64.15	64.00	65.40	60.95	64.75	64.05	62.26	262091	163.17	851	-	-
ANDHRACEMT	BE	11-Aug-2021	32.75	31.15	34.00	31.15	32.75	32.85	31.86	720048	229.44	2179	-	-
ANDHRAPAP	EQ	11-Aug-2021	244.60	244.00	244.00	231.00	234.15	236.15	235.90	59014	139.22	1968	27816	47.13
ANDHRSUGAR	EQ	11-Aug-2021	535.85	545.00	558.70	512.00	557.75	552.20	538.13	237651	1278.88	9662	63191	26.59
ANDREWYU	EQ	11-Aug-2021	26.60	27.45	27.45	24.00	25.95	25.85	24.98	427153	106.68	2393	255565	59.83
ANGELBRKG	EQ	11-Aug-2021	1212.50	1232.45	1248.65	1124.05	1195.00	1190.45	1170.55	678696	7944.51	37958	395831	58.32
ANIKINDS	EQ	11-Aug-2021	20.50	19.50	20.50	19.50	19.50	19.50	19.74	22700	4.48	117	15653	68.96
ANKITMETAL	BE	11-Aug-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.86	30781	0.57	41	-	-
ANMOL	EQ	11-Aug-2021	192.15	190.15	205.00	177.50	204.00	200.55	191.43	40800	78.10	1685	16365	40.11
ANSALAPI	EQ	11-Aug-2021	9.15	9.10	9.25	8.70	9.00	9.00	8.99	291335	26.20	648	200841	68.94
ANSALHSG	EQ	11-Aug-2021	7.55	7.30	7.75	7.20	7.20	7.20	7.23	143907	10.41	235	88164	61.26
ANUP	EQ	11-Aug-2021	958.70	950.00	980.00	890.00	979.00	962.45	933.80	74816	698.63	6717	35861	47.93
ANURAS	EQ	11-Aug-2021	706.55	714.00	720.05	681.05	719.00	715.95	705.31	168535	1188.70	7671	88160	52.31
APARINDS	EQ	11-Aug-2021	620.10	613.00	625.30	582.95	603.00	600.00	606.63	220288	1336.34	12174	101454	46.06
APCL	EQ	11-Aug-2021	486.80	485.00	485.95	432.85	467.00	463.20	455.08	194873	886.82	7654	92600	47.52
APCOTEXIND	EQ	11-Aug-2021	338.00	332.10	340.90	315.05	336.05	336.80	328.34	125160	410.96	4009	65204	52.10
APEX	EQ	11-Aug-2021	335.55	336.70	338.25	307.30	323.00	325.80	321.90	149990	482.82	7386	56969	37.98
APLAPOLLO	EQ	11-Aug-2021	1677.30	1703.00	1718.90	1600.10	1677.00	1660.25	1645.84	180151	2965.01	15333	103930	57.69
APLLTD	EQ	11-Aug-2021	769.15	774.75	774.75	744.30	761.65	762.20	755.54	511172	3862.09	14885	204983	40.10
APOLLO	EQ	11-Aug-2021	118.15	119.50	119.85	107.00	114.00	114.00	112.46	357885	402.48	8556	136732	38.21
APOLLOHOSP	EQ	11-Aug-2021	4062.80	4065.00	4083.15	3915.00	4025.00	4026.35	3977.22	831738	33080.06	48120	377928	45.44
APOLLOPIPE	EQ	11-Aug-2021	1346.00	1325.30	1349.25	1276.30	1318.00	1321.65	1306.34	99142	1295.13	6341	50763	51.20
APOLLOTYRE	EQ	11-Aug-2021	215.35	216.45	218.75	210.15	214.40	213.50	213.40	4187893	8937.13	37729	1072574	25.61
APOLSINHOT	EQ	11-Aug-2021	779.05	758.05	934.85	750.00	934.85	934.85	891.80	69088	616.12	4180	27373	39.62
APTECHT	EQ	11-Aug-2021	249.05	250.00	256.00	240.65	252.00	253.40	248.93	385310	959.16	10126	147700	38.33
ARCHIDPLY	BE	11-Aug-2021	33.00	32.20	34.50	31.35	34.50	34.20	32.57	25352	8.26	249	-	-
ARCHIES	BE	11-Aug-2021	19.95	19.05	19.55	19.00	19.00	19.00	19.08	70035	13.36	343	-	-
ARENTERP	EQ	11-Aug-2021	17.90	18.75	18.75	18.75	18.75	18.75	18.75	2964	0.56	15	2964	100.00
ARIES	EQ	11-Aug-2021	157.20	156.40	156.40	142.30	151.00	152.45	148.57	141977	210.94	4145	67350	47.44
ARIHANT	EQ	11-Aug-2021	28.30	28.20	28.90	26.30	27.95	27.85	27.29	27716	7.56	460	11995	43.28
ARIHANTCAP	EQ	11-Aug-2021	134.85	137.00	139.00	125.45	130.20	130.35	130.69	65217	85.23	1744	35737	54.80
ARIHANTSUP	EQ	11-Aug-2021	115.95	120.00	127.50	105.25	127.50	126.00	118.29	249673	295.35	2025	148672	59.55
ARMANFIN	EQ	11-Aug-2021	682.40	677.00	702.00	605.60	648.00	643.15	633.20	45181	286.09	3593	19710	43.62
AROGRANITE	EQ	11-Aug-2021	68.85	69.70	69.70	62.00	68.05	68.05	65.66	193694	127.18	4148	83688	43.21
ARROWGREEN	EQ	11-Aug-2021	145.50	155.00	155.00	139.00	143.05	142.90	144.73	12121	17.54	753	5776	47.65
ARSHIYA	EQ	11-Aug-2021	26.25	26.25	28.15	25.20	26.15	26.65	26.62	131312	34.95	843	78418	59.72
ARSSINFRA	EQ	11-Aug-2021	29.35	29.25	29.25	27.60	28.35	28.55	28.07	16930	4.75	248	12716	75.11
ARTEMISMED	EQ	11-Aug-2021	328.80	328.00	328.00	312.40	318.70	318.65	314.21	37019	116.32	511	21908	59.18
ARVEE	BE	11-Aug-2021	102.85	100.00	102.30	97.80	98.00	100.15	99.23	135	0.13	15	-	-
ARVIND	EQ	11-Aug-2021	93.30	94.00	97.80	84.60	96.35	96.30	90.38	3675819	3322.22	31065	1561580	42.48
ARVINDFASN	EQ	11-Aug-2021	197.55	199.00	205.30	187.10	204.60	203.95	197.02	1022157	2013.82	16573	393551	38.50
ARVSMART	EQ	11-Aug-2021	121.10	120.90	124.20	112.05	123.30	122.65	118.13	209940	248.00	3994	110376	52.58
ASAHIINDIA	EQ	11-Aug-2021	349.45	349.45	358.50	345.10	357.10	356.40	351.34	121999	428.63	4612	49091	40.24
ASAHISONG	EQ	11-Aug-2021	340.65	341.00	347.65	316.00	338.00	339.90	331.55	72931	241.81	4275	28182	38.64
ASAL	BE	11-Aug-2021	58.15	59.00	59.00	55.30	58.90	58.85	56.91	12106	6.89	151	-	-
ASALCBR	EQ	11-Aug-2021	456.40	447.00	461.90	440.00	454.05	456.20	450.00	54123	243.55	4076	22407	41.40
ASHAPURMIN	BE	11-Aug-2021	132.45	135.00	139.05	125.85	139.05	139.05	134.23	111637	149.85	516	-	-
ASHIANA	EQ	11-Aug-2021	158.75	160.05	167.30	151.00	162.15	159.95	157.12	254236	399.45	6901	124809	49.09
ASHIMASYN	EQ	11-Aug-2021	18.20	19.00	19.00	16.60	18.50	18.35	17.60	73832	13.00	213	61356	83.10
ASHOKA	EQ	11-Aug-2021	99.60	98.00	99.65	94.50	97.00	97.50	96.61	1712766	1654.69	14057	622646	36.35
ASHOKLEY	EQ	11-Aug-2021	131.35	131.95	135.70	128.80	133.70	133.50	132.39	14510182	19210.38	72127	2985784	20.58
ASIANHOTNR	EQ	11-Aug-2021	82.45	84.00	84.00	74.50	79.25	80.15	78.00	45767	35.70	377	9340	20.41
ASIANPAINT	EQ	11-Aug-2021	2977.15	2987.40	3001.45	2952.55	2969.95	2972.60	2973.82	987941	29379.57	65970	393861	39.87
ASIANTILES	EQ	11-Aug-2021	169.40	169.00	171.15	162.65	166.80	166.10	166.00	305891	507.77	6983	143633	46.96
ASPINWALL	EQ	11-Aug-2021	198.85	200.00	200.65	178.70	189.75	186.40	186.27	40481	75.40	1554	23226	57.38
ASTEC	EQ	11-Aug-2021	1308.95	1308.95	1308.95	1241.95	1290.00	1281.65	1265.63	37455	474.04	4322	17747	47.38
ASTERDM	EQ	11-Aug-2021	156.00	156.50	162.00	152.00	159.60	156.85	157.07	493788	775.61	9612	192457	38.98
ASTRAL	EQ	11-Aug-2021	2065.65	2065.00	2089.70	1950.00	1970.40	1966.25	1981.79	539432	10690.42	60928	267032	49.50
ASTRAMICRO	EQ	11-Aug-2021	160.90	161.10	163.10	150.00	154.75	156.25	154.74	1119457	1732.25	12546	462996	41.36
ASTRAZEN	EQ	11-Aug-2021	3272.20	3272.80	3289.80	3161.00	3179.80	3178.95	3189.87	31500	1004.81	6330	14754	46.84
ASTRON	EQ	11-Aug-2021	56.75	57.00	57.80	52.65	56.65	56.35	55.15	635413	350.40	10545	132015	20.78
ATALREAL	SM	11-Aug-2021	98.00	93.25	95.25	93.15	95.25	95.25	94.21	14400	13.57	9	8000	55.56
ATFL	EQ	11-Aug-2021	999.25	1004.25	1018.00	980.00	1009.00	1013.70	1001.12	23800	238.27	2312	15748	66.17
ATGL	BE	11-Aug-2021	886.40	880.00	907.00	843.00	895.05	900.10	865.99	229682	1989.03	13340	-	-
ATLANTA	BE	11-Aug-2021	13.40	13.50	13.50	12.75	12.75	12.75	12.78	4307	0.55	53	-	-
ATUL	EQ	11-Aug-2021	9007.05	9007.05	9064.60	8765.00	8869.10	8864.05	8899.15	22592	2010.49	5030	14816	65.58
ATULAUTO	EQ	11-Aug-2021	200.05	201.65	204.60	191.00	198.00	198.35	195.72	226754	443.80	8922	69921	30.84
AUBANK	EQ	11-Aug-2021	1304.00	1310.00	1312.45	1259.15	1288.95	1288.35	1284.29	1065909	13689.35	37137	205324	19.26
AURIONPRO	BE	11-Aug-2021	196.00	189.00	200.00	186.20	191.50	191.90	188.69	45179	85.25	565	-	-
AUROPHARMA	EQ	11-Aug-2021	879.50	883.00	883.80	850.90	855.90	856.50	861.43	2140873	18442.22	78309	935371	43.69
AUSOMENT	BE	11-Aug-2021	80.45	83.50	83.50	76.45	80.90	79.25	77.63	11183	8.68	110	-	-
AUTOAXLES	EQ	11-Aug-2021	1298.15	1298.00	1329.90	1197.35	1279.00	1278.60	1248.54	82065	1024.61	8336	25421	30.98
AUTOIND	EQ	11-Aug-2021	58.90	56.10	60.70	56.00	56.00	57.95	57.18	158448	90.61	977	62465	39.42
AVADHSUGAR	EQ	11-Aug-2021	424.20	434.00	443.60	413.00	441.00	439.55	433.42	270981	1174.50	7778	91474	33.76
AVANTIFEED	EQ	11-Aug-2021	603.65	603.65	609.45	573.10	580.80	580.20	583.37	415972	2426.65	17456	188953	45.42
AVROIND	SM	11-Aug-2021	84.95	81.00	84.90	81.00	84.90	84.90	82.98	8000	6.64	4	2000	25.00
AVTNPL	EQ	11-Aug-2021	67.00	66.40	70.00	63.20	67.05	67.90	65.67	446718	293.35	6983	135484	30.33
AWHCL	EQ	11-Aug-2021	327.10	335.90	344.35	315.00	340.00	336.95	329.28	157238	517.76	8467	66465	42.27
AXISBANK	EQ	11-Aug-2021	761.55	765.00	769.00	752.50	758.95	760.80	760.77	6429468	48913.39	117889	2338262	36.37
AXISBNKETF	EQ	11-Aug-2021	360.45	360.45	360.45	355.90	358.80	358.68	358.11	838	3.00	34	696	83.05
AXISBPSETF	EQ	11-Aug-2021	10.19	10.21	10.21	10.19	10.20	10.20	10.19	3477	0.35	80	3232	92.95
AXISCADES	EQ	11-Aug-2021	81.25	81.25	81.95	77.20	78.55	78.40	78.03	139721	109.03	1196	93640	67.02
AXISGOLD	EQ	11-Aug-2021	40.20	40.39	40.50	40.17	40.27	40.34	40.28	148083	59.64	1967	126294	85.29
AXISHCETF	EQ	11-Aug-2021	90.11	90.05	91.45	88.50	88.50	89.02	89.48	10900	9.75	394	7689	70.54
AXISNIFTY	EQ	11-Aug-2021	169.53	170.50	170.50	168.51	169.77	169.76	169.39	5938	10.06	321	5549	93.45
AXISTECETF	EQ	11-Aug-2021	316.75	319.00	319.00	311.50	312.66	313.60	315.49	858	2.71	41	593	69.11
AYMSYNTEX	EQ	11-Aug-2021	80.95	87.95	88.00	75.00	84.40	84.70	82.71	160659	132.89	2741	52649	32.77
BAFNAPH	EQ	11-Aug-2021	144.50	142.00	146.10	137.30	144.25	142.95	140.34	3828	5.37	165	1706	44.57
BAGFILMS	EQ	11-Aug-2021	3.35	3.40	3.40	3.05	3.40	3.30	3.17	496949	15.77	431	347150	69.86
BAJAJ-AUTO	EQ	11-Aug-2021	3797.95	3800.00	3806.25	3695.20	3736.00	3727.15	3726.60	497724	18548.21	41595	227328	45.67
BAJAJCON	EQ	11-Aug-2021	252.65	254.50	259.05	238.90	258.30	257.70	247.83	1137784	2819.75	34079	411258	36.15
BAJAJELEC	EQ	11-Aug-2021	1099.35	1099.35	1145.70	1013.60	1074.00	1059.70	1064.00	525129	5587.39	34976	145829	27.77
BAJAJFINSV	EQ	11-Aug-2021	14036.50	14099.00	14233.45	13852.75	14188.00	14206.20	14068.96	211850	29805.09	35805	36061	17.02
BAJAJHIND	BE	11-Aug-2021	15.30	15.40	16.05	14.55	16.05	16.05	15.28	4807543	734.64	9358	-	-
BAJAJHLDNG	EQ	11-Aug-2021	4000.10	4000.05	4019.95	3918.05	4001.00	4000.40	3974.50	45823	1821.24	5410	27873	60.83
BAJFINANCE	EQ	11-Aug-2021	6170.10	6176.10	6199.95	6057.00	6161.00	6167.80	6130.51	791929	48549.31	70341	157143	19.84
BALAJITELE	EQ	11-Aug-2021	64.60	64.60	65.05	60.70	62.00	62.15	61.92	633352	392.16	6554	237001	37.42
BALAMINES	EQ	11-Aug-2021	3343.95	3340.00	3343.95	3190.00	3310.00	3318.55	3265.56	120345	3929.94	16619	50256	41.76
BALAXI	EQ	11-Aug-2021	583.10	583.15	588.70	553.95	565.00	562.50	561.42	3366	18.90	396	1832	54.43
BALKRISIND	EQ	11-Aug-2021	2319.00	2324.00	2340.90	2270.70	2294.80	2289.75	2299.53	342718	7880.89	21348	155222	45.29
BALLARPUR	BZ	11-Aug-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	1547333	19.34	461	-	-
BALMLAWRIE	EQ	11-Aug-2021	131.85	131.85	132.75	126.60	129.00	129.40	129.03	386522	498.71	6181	160832	41.61
BALPHARMA	EQ	11-Aug-2021	93.95	92.00	98.50	87.65	97.00	95.75	94.36	120059	113.29	2156	69460	57.85
BALRAMCHIN	EQ	11-Aug-2021	341.30	345.30	352.00	338.30	349.50	346.50	345.46	2248055	7766.06	31572	835994	37.19
BANARBEADS	EQ	11-Aug-2021	72.25	74.80	74.80	65.05	68.70	68.25	67.11	45392	30.46	861	21494	47.35
BANARISUG	EQ	11-Aug-2021	1782.75	1849.95	1854.00	1780.00	1789.90	1789.40	1805.00	5387	97.24	372	4038	74.96
BANCOINDIA	EQ	11-Aug-2021	155.10	155.15	157.40	146.20	152.90	152.75	150.57	325378	489.92	10486	126691	38.94
BANDHANBNK	EQ	11-Aug-2021	296.25	297.00	298.40	290.00	294.40	295.20	293.72	3210494	9429.72	40714	772625	24.07
BANG	BE	11-Aug-2021	36.70	36.95	36.95	34.90	34.90	34.90	34.91	7566	2.64	63	-	-
BANKA	EQ	11-Aug-2021	71.50	68.90	74.40	67.30	70.90	70.75	69.25	15895	11.01	357	8217	51.70
BANKBARODA	EQ	11-Aug-2021	78.10	78.50	81.10	77.50	80.50	80.65	79.30	40957244	32479.23	87630	7713855	18.83
BANKBEES	EQ	11-Aug-2021	362.56	364.00	364.08	358.32	360.00	360.55	360.50	415259	1497.00	7859	179099	43.13
BANKINDIA	EQ	11-Aug-2021	67.40	67.90	67.95	66.00	67.70	67.45	67.02	2024384	1356.77	10610	582503	28.77
BANSWRAS	EQ	11-Aug-2021	211.40	200.85	204.95	200.85	200.85	200.85	200.99	69605	139.90	269	59695	85.76
BARBEQUE	EQ	11-Aug-2021	1097.60	1102.30	1150.00	1028.25	1060.80	1058.05	1094.27	321958	3523.09	19773	76665	23.81
BARTRONICS	BZ	11-Aug-2021	3.35	3.35	3.35	3.20	3.20	3.20	3.20	1386	0.04	14	-	-
BASF	EQ	11-Aug-2021	3790.60	3750.00	3930.00	3729.50	3801.00	3830.90	3852.05	882449	33992.41	74644	121276	13.74
BASML	EQ	11-Aug-2021	91.40	90.75	92.90	86.85	91.90	91.40	89.74	170748	153.22	1655	102153	59.83
BATAINDIA	EQ	11-Aug-2021	1693.80	1694.10	1707.70	1625.45	1659.05	1666.10	1665.72	559771	9324.20	29246	99250	17.73
BAYERCROP	EQ	11-Aug-2021	5925.90	5925.00	5974.00	5751.00	5861.00	5869.00	5858.96	16609	973.12	4098	6836	41.16
BBL	EQ	11-Aug-2021	1407.20	1410.00	1424.55	1323.65	1401.00	1411.10	1377.75	43768	603.02	5955	15777	36.05
BBTC	EQ	11-Aug-2021	1164.25	1166.00	1167.95	1122.20	1138.85	1139.70	1135.33	108403	1230.73	8503	51941	47.91
BBTCL	SM	11-Aug-2021	94.90	91.00	95.00	90.20	91.00	91.00	91.24	30000	27.37	8	30000	100.00
BCG	BE	11-Aug-2021	38.75	38.00	38.40	36.85	37.30	37.35	37.14	2698868	1002.25	6701	-	-
BCLIND	EQ	11-Aug-2021	255.80	255.50	255.50	224.00	239.45	240.55	237.56	616425	1464.36	16333	269360	43.70
BCONCEPTS	SM	11-Aug-2021	32.55	31.35	31.35	31.10	31.10	31.10	31.20	12000	3.74	3	0	0.00
BCP	EQ	11-Aug-2021	3.85	3.75	3.85	3.60	3.75	3.75	3.70	245219	9.08	327	169395	69.08
BDL	EQ	11-Aug-2021	383.10	383.00	385.20	367.00	376.70	375.05	373.65	142018	530.65	6653	47197	33.23
BEARDSELL	EQ	11-Aug-2021	14.75	14.75	14.85	14.05	14.10	14.10	14.05	24698	3.47	46	24477	99.11
BECTORFOOD	EQ	11-Aug-2021	407.65	404.15	406.75	381.80	397.00	399.70	392.59	286606	1125.19	13291	135540	47.29
BEDMUTHA	BE	11-Aug-2021	39.05	39.80	39.80	37.10	38.80	38.80	37.38	9903	3.70	60	-	-
BEL	EQ	11-Aug-2021	169.25	169.25	172.70	165.30	171.70	172.25	169.00	9078516	15342.56	60654	3968875	43.72
BEML	EQ	11-Aug-2021	1303.75	1308.00	1308.95	1264.30	1296.60	1294.55	1283.27	148455	1905.08	8965	43896	29.57
BEPL	EQ	11-Aug-2021	193.35	193.00	194.60	178.05	186.00	186.40	184.24	2521190	4644.97	25280	894627	35.48
BERGEPAINT	EQ	11-Aug-2021	811.00	812.30	822.00	799.15	819.60	818.40	809.09	706729	5718.06	31351	167274	23.67
BESTAGRO	EQ	11-Aug-2021	554.25	542.00	574.00	535.15	556.00	552.50	555.75	57743	320.91	1819	39249	67.97
BETA	SM	11-Aug-2021	360.00	351.20	360.00	324.10	360.00	350.10	340.45	8800	29.96	11	6400	72.73
BFINVEST	EQ	11-Aug-2021	366.45	369.45	379.95	332.30	347.80	349.05	353.80	64232	227.25	4531	20550	31.99
BFUTILITIE	EQ	11-Aug-2021	449.35	451.70	452.70	404.45	431.00	433.75	430.21	261289	1124.08	8651	102602	39.27
BGRENERGY	EQ	11-Aug-2021	52.95	53.00	54.65	46.20	52.20	52.05	50.61	192655	97.51	2919	99775	51.79
BHAGERIA	EQ	11-Aug-2021	236.65	239.95	239.95	218.95	236.80	235.60	226.87	166461	377.65	6140	77026	46.27
BHAGYANGR	EQ	11-Aug-2021	44.50	43.00	52.00	38.45	48.55	48.10	45.35	491553	222.93	4021	113554	23.10
BHAGYAPROP	EQ	11-Aug-2021	31.40	31.45	31.95	29.80	31.80	31.80	31.00	75673	23.46	494	48877	64.59
BHANDARI	EQ	11-Aug-2021	3.05	3.05	3.20	2.90	3.00	3.00	2.96	228197	6.75	454	160665	70.41
BHARATFORG	EQ	11-Aug-2021	750.80	751.10	786.00	746.70	785.40	782.70	770.11	2435357	18755.04	73409	618404	25.39
BHARATGEAR	EQ	11-Aug-2021	121.50	123.90	123.90	105.95	117.70	117.45	112.60	249331	280.75	5612	135766	54.45
BHARATRAS	EQ	11-Aug-2021	12893.20	13048.00	13048.00	12355.00	12873.95	12849.80	12657.83	4779	604.92	1920	1754	36.70
BHARATWIRE	BE	11-Aug-2021	79.40	79.60	79.60	75.45	75.45	75.45	75.69	18606	14.08	198	-	-
BHARTIARTL	EQ	11-Aug-2021	622.20	622.20	629.25	613.70	619.00	620.85	620.70	18386089	114122.32	214762	8385540	45.61
BHEL	EQ	11-Aug-2021	54.60	54.60	55.15	52.90	54.60	54.50	54.02	35786362	19332.85	61689	6669090	18.64
BIGBLOC	EQ	11-Aug-2021	117.90	118.10	118.90	111.00	116.95	115.60	115.18	40994	47.22	565	16248	39.64
BIL	EQ	11-Aug-2021	220.85	222.95	230.80	207.00	211.05	212.20	217.25	11506	25.00	1267	3364	29.24
BINDALAGRO	EQ	11-Aug-2021	25.50	26.00	26.35	22.40	24.05	24.00	23.71	404857	95.98	3165	211833	52.32
BIOCON	EQ	11-Aug-2021	379.00	379.95	379.95	366.05	372.05	372.65	370.65	2382866	8832.10	44148	746009	31.31
BIOFILCHEM	EQ	11-Aug-2021	66.95	67.95	68.90	64.00	66.30	67.00	65.26	45882	29.94	959	27317	59.54
BIRET	RR	11-Aug-2021	271.97	274.00	274.99	266.00	267.00	267.00	269.80	306708	827.49	4738	275537	89.84
BIRLACABLE	BE	11-Aug-2021	98.20	99.95	99.95	93.30	96.40	94.80	94.11	39543	37.21	631	-	-
BIRLACORPN	EQ	11-Aug-2021	1348.00	1348.00	1348.00	1280.00	1330.00	1321.55	1312.07	219945	2885.84	26456	146343	66.54
BIRLAMONEY	EQ	11-Aug-2021	69.10	67.35	70.50	64.50	67.10	67.15	66.27	311975	206.75	3087	156542	50.18
BIRLATYRE	EQ	11-Aug-2021	25.20	25.20	25.20	23.50	24.75	24.50	24.11	612923	147.76	4109	408643	66.67
BKMINDST	BE	11-Aug-2021	1.75	1.80	1.80	1.70	1.70	1.70	1.74	112863	1.96	254	-	-
BLBLIMITED	EQ	11-Aug-2021	11.35	10.80	10.80	10.80	10.80	10.80	10.80	3679	0.40	28	3679	100.00
BLISSGVS	EQ	11-Aug-2021	113.25	113.60	115.55	108.25	112.95	113.10	112.22	855323	959.84	10888	250807	29.32
BLKASHYAP	EQ	11-Aug-2021	28.00	28.05	28.20	25.65	26.70	26.65	26.50	556694	147.54	1358	353521	63.50
BLS	EQ	11-Aug-2021	140.65	140.40	157.90	132.00	154.50	154.50	147.97	1561485	2310.55	22273	395461	25.33
BLUEDART	EQ	11-Aug-2021	5427.05	5420.00	5467.75	5306.50	5460.00	5437.95	5379.17	15423	829.63	3619	6276	40.69
BLUESTARCO	EQ	11-Aug-2021	818.25	818.25	818.25	797.00	808.00	807.05	807.23	172882	1395.55	7408	142119	82.21
BODALCHEM	EQ	11-Aug-2021	108.40	109.30	110.10	101.40	108.35	108.75	105.72	960237	1015.18	10789	328713	34.23
BOMDYEING	EQ	11-Aug-2021	93.10	93.00	94.15	87.35	90.60	91.10	90.32	7224961	6525.23	39546	1237986	17.13
BOROLTD	EQ	11-Aug-2021	213.40	213.00	216.50	198.55	207.00	205.80	205.56	191827	394.31	5472	92729	48.34
BORORENEW	BE	11-Aug-2021	323.70	315.00	325.00	307.55	320.10	318.20	311.05	391076	1216.45	6601	-	-
BOSCHLTD	EQ	11-Aug-2021	14443.60	14311.00	14496.30	14140.00	14300.00	14310.80	14285.02	51436	7347.64	14465	24641	47.91
BPCL	EQ	11-Aug-2021	444.70	446.00	451.55	440.55	450.90	450.00	447.50	5317536	23796.02	86863	1831675	34.45
BPL	EQ	11-Aug-2021	36.05	36.05	36.65	33.25	34.70	34.65	34.41	150076	51.64	1452	68972	45.96
BRFL	BE	11-Aug-2021	8.15	8.45	8.55	7.75	8.10	8.10	8.05	273122	22.00	548	-	-
BRIGADE	EQ	11-Aug-2021	328.10	326.00	329.00	308.85	321.10	323.25	318.77	795702	2536.44	14455	353661	44.45
BRIGHT	SM	11-Aug-2021	5.00	5.00	5.05	4.75	5.05	4.90	4.84	273000	13.21	74	240000	87.91
BRITANNIA	EQ	11-Aug-2021	3637.20	3637.20	3648.95	3571.10	3626.30	3625.50	3617.11	233115	8432.04	25436	130556	56.00
BRITANNIA	N2	11-Aug-2021	33.41	33.55	33.67	33.03	33.15	33.15	33.32	6475	2.16	60	6420	99.15
BRITANNIA	N3	11-Aug-2021	29.41	29.41	30.00	29.38	29.40	29.40	29.39	190394	55.96	340	188986	99.26
BRNL	EQ	11-Aug-2021	31.60	31.90	32.95	30.50	32.00	31.95	31.78	112807	35.85	960	68248	60.50
BROOKS	EQ	11-Aug-2021	99.35	99.90	109.25	93.70	109.25	107.80	103.02	116938	120.47	1169	57906	49.52
BSE	EQ	11-Aug-2021	1140.30	1140.00	1143.90	1071.10	1124.95	1119.50	1099.04	836948	9198.43	50698	307567	36.75
BSHSL	BE	11-Aug-2021	317.80	315.00	317.00	301.95	308.00	308.00	304.40	4472	13.61	139	-	-
BSL	EQ	11-Aug-2021	63.05	63.10	64.00	59.90	60.00	60.45	60.39	32358	19.54	455	26528	81.98
BSLGOLDETF	EQ	11-Aug-2021	4243.25	4279.95	4279.95	4235.00	4246.00	4242.60	4245.28	328	13.92	88	300	91.46
BSLNIFTY	EQ	11-Aug-2021	180.15	180.84	180.90	179.34	180.00	180.00	179.92	194	0.35	29	141	72.68
BSOFT	EQ	11-Aug-2021	410.70	413.80	422.90	397.30	407.50	408.15	409.97	3064589	12563.88	55676	945268	30.84
BTML	SM	11-Aug-2021	70.00	68.00	68.00	68.00	68.00	68.00	68.00	1200	0.82	1	1200	100.00
BURGERKING	EQ	11-Aug-2021	169.05	169.70	170.70	154.15	163.65	165.00	160.36	6052740	9706.30	67075	2097053	34.65
BURNPUR	EQ	11-Aug-2021	2.70	2.70	2.70	2.60	2.70	2.65	2.62	54784	1.43	126	53730	98.08
BUTTERFLY	BE	11-Aug-2021	767.55	767.00	783.00	729.20	751.60	754.70	738.22	17222	127.14	1034	-	-
BVCL	BE	11-Aug-2021	28.55	27.15	28.45	27.15	27.15	27.15	27.17	7902	2.15	58	-	-
BYKE	EQ	11-Aug-2021	29.10	30.10	30.10	26.20	27.40	27.55	26.91	105279	28.33	683	58378	55.45
CADILAHC	EQ	11-Aug-2021	576.45	576.80	577.40	557.30	563.70	563.75	564.72	5778620	32633.04	77300	1745007	30.20
CADSYS	SM	11-Aug-2021	22.00	23.10	23.10	23.10	23.10	23.10	23.10	2000	0.46	1	2000	100.00
CALSOFT	BE	11-Aug-2021	20.75	21.75	21.75	21.75	21.75	21.75	21.75	41937	9.12	108	-	-
CAMLINFINE	EQ	11-Aug-2021	174.30	174.25	180.90	166.30	178.45	179.05	172.67	848176	1464.55	12040	296843	35.00
CAMS	EQ	11-Aug-2021	3199.40	3240.00	3300.00	3034.50	3098.60	3108.80	3094.62	522113	16157.42	69336	190770	36.54
CANBK	EQ	11-Aug-2021	152.80	152.80	154.80	150.75	154.40	154.10	152.47	5418518	8261.69	23468	1993863	36.80
CANDC	BZ	11-Aug-2021	3.50	3.45	3.60	3.35	3.55	3.55	3.42	18312	0.63	30	-	-
CANFINHOME	EQ	11-Aug-2021	523.70	525.70	549.70	511.70	521.00	523.40	518.69	665743	3453.11	14077	337864	50.75
CANTABIL	EQ	11-Aug-2021	377.40	381.20	389.70	362.70	388.00	388.00	373.52	48455	180.99	2704	16338	33.72
CAPACITE	EQ	11-Aug-2021	212.90	212.90	213.45	186.80	207.00	206.20	200.49	662588	1328.44	14155	284312	42.91
CAPLIPOINT	EQ	11-Aug-2021	859.45	865.65	872.90	808.00	836.00	839.95	833.30	408592	3404.80	19557	114531	28.03
CAPTRUST	EQ	11-Aug-2021	88.40	88.00	91.65	81.55	83.00	82.75	84.51	38805	32.79	944	19513	50.28
CARBORUNIV	EQ	11-Aug-2021	700.20	697.00	717.00	665.55	710.05	708.65	690.93	153635	1061.51	8981	82888	53.95
CAREERP	EQ	11-Aug-2021	148.15	151.00	152.95	143.50	150.20	151.45	148.56	138772	206.17	3767	65241	47.01
CARERATING	EQ	11-Aug-2021	671.50	674.85	695.80	647.15	688.00	692.35	671.06	340741	2286.57	13273	121736	35.73
CASTROLIND	EQ	11-Aug-2021	138.75	136.50	137.40	132.50	136.75	136.25	135.13	980564	1325.01	13541	428660	43.72
CCHHL	BE	11-Aug-2021	6.65	6.35	6.95	6.35	6.90	6.90	6.48	63617	4.12	198	-	-
CCL	EQ	11-Aug-2021	407.55	406.00	409.60	387.50	405.50	404.30	394.80	843252	3329.19	18428	353248	41.89
CDSL	BE	11-Aug-2021	1280.40	1263.05	1277.00	1216.40	1268.00	1260.60	1232.00	535032	6591.59	53418	-	-
CEATLTD	EQ	11-Aug-2021	1315.85	1315.85	1315.85	1274.05	1287.90	1286.50	1285.10	144839	1861.32	13800	56501	39.01
CEBBCO	BE	11-Aug-2021	33.45	32.15	35.10	31.80	35.10	34.90	32.86	316099	103.88	565	-	-
CELEBRITY	EQ	11-Aug-2021	11.70	11.90	11.90	11.15	11.20	11.15	11.19	93437	10.45	191	68263	73.06
CENTENKA	EQ	11-Aug-2021	442.35	443.00	450.70	417.00	440.15	439.85	434.00	219945	954.57	6833	131042	59.58
CENTEXT	EQ	11-Aug-2021	11.90	11.50	11.60	10.75	10.95	11.10	10.96	1857048	203.54	2616	906979	48.84
CENTRALBK	EQ	11-Aug-2021	20.60	20.55	20.55	19.60	20.15	20.20	19.99	9040409	1806.99	14950	2582411	28.57
CENTRUM	EQ	11-Aug-2021	44.80	44.00	46.65	41.80	42.05	42.05	42.94	1436697	616.94	6468	676860	47.11
CENTUM	EQ	11-Aug-2021	475.80	478.00	496.00	446.60	490.25	485.40	466.13	23104	107.69	1749	11144	48.23
CENTURYPLY	EQ	11-Aug-2021	427.10	425.00	426.00	400.00	415.05	414.95	408.83	288955	1181.33	14046	130017	45.00
CENTURYTEX	EQ	11-Aug-2021	759.65	763.70	777.75	742.00	763.00	765.15	757.27	946202	7165.29	23190	265643	28.07
CERA	EQ	11-Aug-2021	4606.75	4562.00	4755.55	4458.05	4625.00	4626.85	4605.39	20657	951.34	6426	8850	42.84
CEREBRAINT	EQ	11-Aug-2021	56.30	56.20	57.95	55.35	57.25	57.30	56.41	484996	273.56	4139	225311	46.46
CESC	EQ	11-Aug-2021	739.50	744.85	761.05	725.10	753.00	755.90	744.67	845243	6294.23	31744	374590	44.32
CGCL	EQ	11-Aug-2021	520.15	522.00	528.90	493.75	521.95	515.20	514.24	105918	544.67	10762	28777	27.17
CGPOWER	BE	11-Aug-2021	77.90	75.15	77.10	74.05	75.00	75.50	75.08	2798835	2101.50	4338	-	-
CHALET	EQ	11-Aug-2021	163.95	163.95	166.00	159.05	163.50	163.80	161.66	362145	585.43	14290	215736	59.57
CHAMBLFERT	EQ	11-Aug-2021	315.60	317.10	328.80	314.65	327.90	326.40	323.02	2617375	8454.68	70399	1300458	49.69
CHEMBOND	EQ	11-Aug-2021	224.65	226.00	227.25	207.25	224.60	224.80	216.70	53552	116.05	2801	17603	32.87
CHEMCON	EQ	11-Aug-2021	467.95	472.00	476.85	448.85	462.95	462.75	458.86	508694	2334.19	19042	141212	27.76
CHEMFAB	EQ	11-Aug-2021	155.30	155.90	158.30	150.00	154.00	156.30	153.71	13285	20.42	466	6695	50.40
CHENNPETRO	EQ	11-Aug-2021	107.70	108.60	109.45	104.40	108.40	108.70	107.01	461617	493.99	6603	178202	38.60
CHOLAFIN	EQ	11-Aug-2021	510.50	509.00	512.00	494.05	501.00	501.55	499.83	1868551	9339.57	45293	539649	28.88
CHOLAHLDNG	EQ	11-Aug-2021	653.20	656.00	664.90	633.10	657.30	655.15	651.35	38494	250.73	4501	19267	50.05
CIGNITITEC	EQ	11-Aug-2021	529.35	532.00	550.65	510.00	546.00	545.50	529.53	160668	850.79	7843	77167	48.03
CINELINE	EQ	11-Aug-2021	84.10	87.00	88.90	80.75	88.10	87.10	84.75	407469	345.35	3621	214490	52.64
CINEVISTA	BE	11-Aug-2021	13.70	13.90	13.90	13.05	13.05	13.05	13.18	17950	2.37	78	-	-
CIPLA	EQ	11-Aug-2021	912.60	912.90	914.00	891.05	908.50	909.85	903.90	2174054	19651.29	54580	682206	31.38
CLEAN	EQ	11-Aug-2021	1520.45	1520.00	1593.50	1435.60	1578.00	1575.35	1519.76	678501	10311.61	47352	295210	43.51
CLEDUCATE	EQ	11-Aug-2021	132.15	137.40	137.60	125.55	137.60	135.40	129.08	37329	48.19	498	22617	60.59
CLNINDIA	EQ	11-Aug-2021	579.45	576.00	584.95	550.00	571.95	570.50	563.37	97055	546.78	6454	43114	44.42
CLSEL	EQ	11-Aug-2021	122.75	122.50	124.75	110.10	116.50	117.50	115.86	277886	321.97	8196	156113	56.18
CMICABLES	EQ	11-Aug-2021	53.15	53.95	55.95	50.00	52.00	52.30	52.18	498430	260.09	6474	213153	42.76
CMMIPL	SM	11-Aug-2021	18.30	17.40	17.40	17.40	17.40	17.40	17.40	3000	0.52	1	3000	100.00
COALINDIA	EQ	11-Aug-2021	142.20	142.90	144.35	141.15	144.05	143.95	143.06	8356558	11954.82	49918	2178909	26.07
COCHINSHIP	EQ	11-Aug-2021	365.20	355.90	359.45	347.25	359.25	358.30	353.04	561412	1982.00	15578	235310	41.91
COFFEEDAY	EQ	11-Aug-2021	32.50	32.05	34.45	30.00	34.00	33.95	32.20	1170588	376.92	5935	605422	51.72
COFORGE	EQ	11-Aug-2021	4811.35	4830.00	4864.00	4664.15	4700.00	4690.80	4734.72	434881	20590.41	52940	186369	42.86
COLPAL	EQ	11-Aug-2021	1654.30	1660.00	1667.80	1643.55	1658.15	1658.25	1654.16	337034	5575.09	26640	209074	62.03
COMPINFO	EQ	11-Aug-2021	29.95	30.50	30.50	27.20	28.25	28.15	28.16	599666	168.86	3522	286644	47.80
COMPUSOFT	EQ	11-Aug-2021	12.85	13.10	13.10	11.80	12.40	12.20	12.30	149869	18.44	718	85459	57.02
CONCOR	EQ	11-Aug-2021	662.10	662.00	668.45	652.15	658.10	655.65	658.70	1863492	12274.85	59494	945796	50.75
CONFIPET	EQ	11-Aug-2021	59.80	60.30	60.30	53.45	58.60	58.25	56.96	1981545	1128.61	11176	1435556	72.45
CONSOFINVT	EQ	11-Aug-2021	112.55	110.00	117.05	110.00	110.05	111.15	112.49	20457	23.01	257	14340	70.10
CONTI	SM	11-Aug-2021	5.85	5.80	5.80	5.60	5.60	5.60	5.67	9999	0.57	3	9999	100.00
CONTROLPR	EQ	11-Aug-2021	336.60	341.50	355.00	330.00	348.50	346.35	337.58	53437	180.39	3810	24857	46.52
CORALFINAC	EQ	11-Aug-2021	44.00	43.50	46.00	40.10	41.80	41.45	41.48	67543	28.02	965	34928	51.71
CORDSCABLE	EQ	11-Aug-2021	58.35	59.30	59.95	53.30	56.50	56.00	55.45	130913	72.60	2032	69543	53.12
COROMANDEL	EQ	11-Aug-2021	827.15	831.50	835.00	785.55	816.60	816.85	812.92	595364	4839.86	39765	225789	37.92
COSMOFILMS	EQ	11-Aug-2021	1225.50	1237.40	1374.40	1125.05	1338.00	1329.20	1259.64	530115	6677.54	28564	139737	26.36
COUNCODOS	EQ	11-Aug-2021	2.90	2.95	2.95	2.75	2.85	2.85	2.81	78787	2.21	171	52229	66.29
COX&KINGS	BZ	11-Aug-2021	1.65	1.70	1.70	1.60	1.60	1.65	1.64	465167	7.61	249	-	-
CPSEETF	EQ	11-Aug-2021	25.31	25.49	25.85	25.22	25.82	25.77	25.51	2835213	723.31	9422	2513166	88.64
CRAFTSMAN	EQ	11-Aug-2021	1931.55	1931.55	2010.00	1914.15	1985.00	1989.00	1950.46	47617	928.75	4653	32766	68.81
CREATIVE	BE	11-Aug-2021	226.25	223.20	237.55	214.95	236.00	232.50	223.62	54178	121.15	381	-	-
CREDITACC	EQ	11-Aug-2021	617.35	618.85	618.85	596.00	604.75	604.60	605.96	116974	708.82	13364	54891	46.93
CREST	BE	11-Aug-2021	118.00	116.00	118.45	115.10	116.00	116.30	116.31	12308	14.32	86	-	-
CRISIL	EQ	11-Aug-2021	2667.35	2684.00	2729.20	2560.00	2577.00	2576.85	2617.11	110754	2898.56	14263	48892	44.14
CROMPTON	EQ	11-Aug-2021	463.90	467.30	471.45	443.00	470.90	470.05	457.89	1278711	5855.06	27342	673616	52.68
CSBBANK	EQ	11-Aug-2021	325.95	327.00	330.00	315.00	319.65	319.15	323.72	252349	816.91	7008	99821	39.56
CTE	EQ	11-Aug-2021	69.25	65.80	65.80	65.80	65.80	65.80	65.80	5388	3.55	45	5388	100.00
CUB	EQ	11-Aug-2021	153.10	152.55	153.65	149.25	152.30	152.15	151.07	1291713	1951.33	11081	499157	38.64
CUBEXTUB	EQ	11-Aug-2021	26.05	26.05	26.05	23.45	23.45	23.45	23.66	55256	13.07	304	36225	65.56
CUMMINSIND	EQ	11-Aug-2021	945.05	949.00	954.00	911.00	946.50	944.75	935.27	2618584	24490.78	70705	402520	15.37
CUPID	EQ	11-Aug-2021	237.15	239.50	239.50	222.65	233.30	231.70	227.74	120428	274.26	5665	57257	47.54
CYBERMEDIA	BE	11-Aug-2021	11.90	12.00	12.30	11.35	12.30	12.05	11.52	2965	0.34	23	-	-
CYBERTECH	EQ	11-Aug-2021	173.90	172.50	173.90	161.00	165.00	166.30	164.78	280563	462.31	7181	139218	49.62
CYIENT	EQ	11-Aug-2021	952.20	950.00	958.80	902.20	948.50	945.10	933.51	156120	1457.39	18536	95924	61.44
DAAWAT	EQ	11-Aug-2021	67.75	67.55	68.00	62.70	66.80	66.35	65.03	1846586	1200.90	18120	863002	46.74
DABUR	EQ	11-Aug-2021	579.80	582.00	582.40	570.65	575.80	575.10	575.52	2320928	13357.39	30473	1293045	55.71
DALALSTCOM	BE	11-Aug-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	960	0.01	4	-	-
DALBHARAT	EQ	11-Aug-2021	1917.65	1931.55	1931.55	1885.30	1900.00	1902.10	1904.81	127384	2426.42	16227	80227	62.98
DALMIASUG	EQ	11-Aug-2021	397.30	392.00	444.20	392.00	411.60	413.00	415.19	417388	1732.94	13618	158189	37.90
DAMODARIND	BE	11-Aug-2021	45.15	43.15	45.00	42.90	44.80	44.45	43.22	27882	12.05	117	-	-
DANGEE	EQ	11-Aug-2021	184.20	196.00	196.00	182.30	185.50	184.95	185.05	9977	18.46	1367	1672	16.76
DATAMATICS	EQ	11-Aug-2021	279.50	272.25	277.75	251.55	268.15	267.95	260.94	389980	1017.62	10409	179709	46.08
DBCORP	EQ	11-Aug-2021	90.60	91.90	92.80	85.95	91.55	91.90	89.99	590142	531.05	9412	215494	36.52
DBL	EQ	11-Aug-2021	542.50	542.50	555.55	519.00	554.00	547.65	538.15	355542	1913.36	11393	151885	42.72
DBREALTY	EQ	11-Aug-2021	22.75	22.50	24.30	21.15	23.45	23.45	22.64	774233	175.27	2598	412612	53.29
DBSTOCKBRO	EQ	11-Aug-2021	20.90	21.90	21.90	21.90	21.90	21.90	21.90	43667	9.56	216	43205	98.94
DCAL	EQ	11-Aug-2021	189.95	188.00	189.30	173.40	187.00	187.50	181.18	966954	1751.89	12812	415306	42.95
DCBBANK	EQ	11-Aug-2021	92.10	92.20	92.80	89.35	91.45	91.25	90.53	1045470	946.41	13452	525063	50.22
DCM	EQ	11-Aug-2021	54.75	57.00	57.00	52.05	52.70	52.30	52.90	41125	21.76	539	23582	57.34
DCMNVL	EQ	11-Aug-2021	230.00	223.15	229.95	218.50	218.50	220.10	219.41	201410	441.91	1608	131818	65.45
DCMSHRIRAM	EQ	11-Aug-2021	949.40	953.95	967.85	921.95	935.00	934.70	939.73	115871	1088.88	6023	72132	62.25
DCW	EQ	11-Aug-2021	35.00	35.20	35.30	32.50	34.05	34.35	33.47	2310290	773.25	10769	803065	34.76
DECCANCE	EQ	11-Aug-2021	728.75	728.75	743.25	695.35	734.55	734.80	718.32	212799	1528.58	15897	97474	45.81
DEEPAKFERT	BE	11-Aug-2021	443.50	434.00	437.00	421.35	429.00	425.35	423.99	321397	1362.69	5020	-	-
DEEPAKNTR	EQ	11-Aug-2021	2134.85	2143.85	2163.00	2062.15	2105.30	2098.90	2095.21	1559125	32666.95	93264	466017	29.89
DEEPENR	BE	11-Aug-2021	43.25	42.15	43.00	41.10	42.30	41.80	41.64	36313	15.12	318	-	-
DEEPINDS	EQ	11-Aug-2021	109.40	111.60	113.00	105.15	108.20	109.05	108.53	97546	105.87	2183	57600	59.05
DELTACORP	EQ	11-Aug-2021	174.20	175.15	176.60	167.60	171.50	171.40	171.03	1751124	2995.02	18444	607667	34.70
DELTAMAGNT	EQ	11-Aug-2021	53.50	54.95	54.95	50.85	53.45	52.60	51.35	9511	4.88	126	6834	71.85
DEN	EQ	11-Aug-2021	49.90	49.90	50.40	47.70	48.90	48.95	48.76	1562794	761.99	5886	869586	55.64
DENORA	EQ	11-Aug-2021	322.90	323.00	329.80	303.00	315.00	315.05	312.30	46175	144.21	3355	15408	33.37
DEVIT	SM	11-Aug-2021	105.60	104.95	104.95	104.95	104.95	104.95	104.95	1500	1.57	1	1500	100.00
DFMFOODS	EQ	11-Aug-2021	342.00	345.00	348.00	332.30	348.00	345.35	339.51	115780	393.08	5092	58140	50.22
DGCONTENT	BE	11-Aug-2021	13.50	13.00	14.15	12.85	12.85	12.85	13.40	59642	7.99	95	-	-
DHAMPURSUG	EQ	11-Aug-2021	274.15	280.10	287.85	280.10	287.85	287.85	285.86	719798	2057.60	8563	327404	45.49
DHANBANK	EQ	11-Aug-2021	15.85	16.00	16.25	15.30	15.80	15.80	15.76	1828354	288.15	4103	799440	43.72
DHANI	EQ	11-Aug-2021	182.30	186.00	200.50	175.00	200.30	198.50	186.45	5519066	10290.22	28232	3122762	56.58
DHANILOANS	N3	11-Aug-2021	1005.00	1005.00	1005.00	1004.50	1004.50	1004.50	1004.74	85	0.85	13	85	100.00
DHANILOANS	N6	11-Aug-2021	1015.01	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	1	10	100.00
DHANILOANS	NE	11-Aug-2021	1195.80	1199.20	1199.20	1195.00	1195.00	1195.00	1198.39	133	1.59	10	133	100.00
DHANILOANS	NO	11-Aug-2021	970.00	1151.00	1163.00	920.20	920.20	920.20	1050.33	29	0.30	6	15	51.72
DHANIPP	E1	11-Aug-2021	81.65	84.80	89.80	76.15	89.80	89.35	85.68	234170	200.63	1653	121839	52.03
DHANUKA	EQ	11-Aug-2021	901.35	900.00	900.00	873.00	879.50	881.40	882.49	61117	539.35	4649	24549	40.17
DHARSUGAR	BE	11-Aug-2021	16.65	15.85	16.65	15.85	15.90	16.05	16.07	103533	16.64	447	-	-
DHUNINV	EQ	11-Aug-2021	618.05	634.40	634.40	557.00	580.00	582.45	584.15	9274	54.17	942	3903	42.09
DIAMONDYD	EQ	11-Aug-2021	696.10	686.10	704.60	667.20	676.00	672.35	684.60	43657	298.87	4107	17477	40.03
DIAPOWER	BZ	11-Aug-2021	0.70	0.75	0.75	0.65	0.65	0.65	0.67	493225	3.30	94	-	-
DICIND	EQ	11-Aug-2021	481.30	483.05	497.95	451.15	469.00	468.10	465.26	19319	89.88	682	5580	28.88
DIGISPICE	BE	11-Aug-2021	74.15	70.45	72.00	70.45	70.45	70.45	70.52	65505	46.20	591	-	-
DISHTV	EQ	11-Aug-2021	12.30	12.30	12.50	11.25	11.95	11.85	11.72	7735390	906.83	13823	3340937	43.19
DIVISLAB	EQ	11-Aug-2021	4955.05	4954.50	4958.95	4840.80	4911.25	4919.10	4901.79	354008	17352.74	41576	163396	46.16
DIXON	EQ	11-Aug-2021	4288.25	4290.00	4317.90	4116.10	4206.00	4198.70	4191.36	167422	7017.25	30916	83292	49.75
DLF	EQ	11-Aug-2021	334.25	335.40	336.20	323.00	331.60	331.55	328.91	9652285	31747.08	78149	3011482	31.20
DLINKINDIA	EQ	11-Aug-2021	133.15	133.15	138.35	123.95	137.05	136.85	130.67	809866	1058.23	11284	255029	31.49
DMART	EQ	11-Aug-2021	3551.65	3551.65	3575.00	3465.00	3575.00	3563.95	3523.89	167988	5919.72	18883	69494	41.37
DNAMEDIA	EQ	11-Aug-2021	2.25	2.25	2.30	2.05	2.30	2.25	2.14	182273	3.90	181	121433	66.62
DODLA	EQ	11-Aug-2021	598.45	599.80	599.80	575.00	586.80	589.10	583.45	97687	569.96	7131	34165	34.97
DOLAT	EQ	11-Aug-2021	111.40	110.00	114.75	101.20	111.65	109.70	106.21	1010836	1073.57	13069	398403	39.41
DOLLAR	EQ	11-Aug-2021	365.00	365.00	367.45	335.10	357.90	360.85	351.06	264819	929.68	19752	97188	36.70
DONEAR	EQ	11-Aug-2021	56.80	55.35	56.65	49.60	52.40	52.95	51.61	325762	168.13	3092	197098	60.50
DPABHUSHAN	EQ	11-Aug-2021	205.85	196.00	203.95	185.05	194.00	194.45	193.79	73628	142.69	2106	37023	50.28
DPSCLTD	EQ	11-Aug-2021	15.30	15.30	15.70	14.30	15.55	15.30	15.09	71085	10.72	428	39688	55.83
DPWIRES	EQ	11-Aug-2021	245.75	245.00	245.00	221.20	221.20	221.20	222.69	116975	260.49	2626	71816	61.39
DRCSYSTEMS	EQ	11-Aug-2021	313.65	313.65	325.00	286.75	298.40	310.55	301.50	3801	11.46	289	2740	72.09
DREDGECORP	EQ	11-Aug-2021	358.60	361.70	362.90	344.60	353.00	352.95	351.39	75369	264.84	4504	30407	40.34
DRREDDY	EQ	11-Aug-2021	4769.75	4765.00	4766.95	4690.00	4749.60	4744.85	4731.92	526785	24927.02	53753	281582	53.45
DSML	SM	11-Aug-2021	17.90	17.25	18.00	17.25	18.00	18.00	17.63	12000	2.12	2	12000	100.00
DSSL	EQ	11-Aug-2021	130.50	129.95	129.95	117.45	123.00	124.85	120.98	63340	76.63	1647	29204	46.11
DTIL	EQ	11-Aug-2021	313.05	301.25	310.45	288.50	305.00	302.70	300.94	12473	37.54	854	7976	63.95
DUCON	BE	11-Aug-2021	12.85	12.90	12.95	12.25	12.25	12.25	12.33	82926	10.22	228	-	-
DVL	EQ	11-Aug-2021	266.05	266.80	272.95	234.00	263.00	259.55	250.13	164613	411.75	6041	70614	42.90
DWARKESH	EQ	11-Aug-2021	63.15	64.95	69.50	64.80	68.80	68.65	67.40	5261053	3546.07	28652	1539171	29.26
DYNAMATECH	EQ	11-Aug-2021	1980.25	2039.90	2178.00	1901.10	2125.25	2109.35	2054.36	555980	11421.82	44734	109152	19.63
DYNPRO	EQ	11-Aug-2021	573.00	583.00	583.00	533.70	560.00	564.85	557.23	199752	1113.09	6400	110521	55.33
E2E	SM	11-Aug-2021	46.00	46.00	46.50	46.00	46.00	46.00	46.10	10000	4.61	5	10000	100.00
EASEMYTRIP	EQ	11-Aug-2021	455.80	455.55	460.45	426.55	449.00	449.55	443.56	2176582	9654.35	44393	615167	28.26
EASTSILK	EQ	11-Aug-2021	3.50	3.75	3.75	3.20	3.35	3.40	3.31	68877	2.28	136	48526	70.45
EASUNREYRL	BZ	11-Aug-2021	3.35	3.35	3.40	3.20	3.20	3.25	3.26	18897	0.62	27	-	-
EBBETF0423	EQ	11-Aug-2021	1142.42	1143.58	1145.00	1142.04	1142.50	1142.35	1142.58	1968	22.49	64	1963	99.75
EBBETF0425	EQ	11-Aug-2021	1052.85	1055.50	1055.50	1053.08	1055.25	1054.61	1054.53	968	10.21	56	888	91.74
EBBETF0430	EQ	11-Aug-2021	1162.50	1120.00	1165.00	1120.00	1162.71	1162.92	1163.15	10918	126.99	124	9663	88.51
EBBETF0431	EQ	11-Aug-2021	1043.21	1043.00	1044.99	1040.50	1043.85	1041.48	1042.67	4740	49.42	221	4196	88.52
EBIXFOREX	EQ	11-Aug-2021	619.10	639.95	639.95	573.60	580.00	591.00	601.67	6436	38.72	777	3410	52.98
EC2RG	MF	11-Aug-2021	12.12	11.57	13.30	11.57	11.57	11.57	11.60	511	0.06	6	500	97.85
ECLERX	BE	11-Aug-2021	2096.95	2100.00	2119.95	1992.15	2055.10	2050.30	2004.62	54163	1085.76	2191	-	-
ECLFINANCE	NG	11-Aug-2021	985.00	980.25	980.25	973.00	980.00	980.00	979.99	501	4.91	9	501	100.00
ECLFINANCE	NH	11-Aug-2021	1270.00	1255.00	1295.00	1252.50	1290.00	1290.38	1279.29	350	4.48	16	305	87.14
ECLFINANCE	NI	11-Aug-2021	971.00	965.00	966.00	946.00	964.90	964.90	961.18	538	5.17	22	500	92.94
ECLFINANCE	NJ	11-Aug-2021	936.04	936.00	936.00	935.10	935.10	935.10	935.96	105	0.98	2	105	100.00
ECLFINANCE	NK	11-Aug-2021	894.85	902.00	902.00	892.00	892.00	892.00	893.90	962	8.60	16	937	97.40
ECLFINANCE	NM	11-Aug-2021	1057.00	1048.10	1048.10	1048.00	1048.00	1048.00	1048.03	80	0.84	5	80	100.00
ECLFINANCE	NN	11-Aug-2021	1266.00	1261.80	1264.00	1260.00	1261.65	1261.65	1262.14	95	1.20	4	95	100.00
ECLFINANCE	NO	11-Aug-2021	986.00	998.99	998.99	995.00	995.00	995.00	997.80	150	1.50	5	150	100.00
ECLFINANCE	NP	11-Aug-2021	1025.20	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	20	0.21	1	20	100.00
ECLFINANCE	NQ	11-Aug-2021	1255.00	1257.00	1257.00	1250.00	1250.00	1250.00	1254.64	104	1.30	7	104	100.00
ECLFINANCE	NR	11-Aug-2021	1010.00	1005.00	1030.00	1000.05	1003.01	1003.01	1012.38	222	2.25	17	161	72.52
ECLFINANCE	NS	11-Aug-2021	1025.00	1025.00	1040.00	1025.00	1030.00	1030.00	1036.31	210	2.18	17	210	100.00
EDELWEISS	EQ	11-Aug-2021	81.80	82.40	82.65	77.75	79.95	80.80	80.19	4139698	3319.62	25725	2059350	49.75
EDUCOMP	BZ	11-Aug-2021	3.35	3.25	3.45	3.20	3.25	3.20	3.23	40824	1.32	80	-	-
EHFLNCD	N5	11-Aug-2021	960.00	960.01	960.01	960.01	960.01	960.01	960.01	8	0.08	1	8	100.00
EHFLNCD	N6	11-Aug-2021	949.83	945.00	946.00	940.00	940.00	940.00	944.93	985	9.31	8	985	100.00
EICHERMOT	EQ	11-Aug-2021	2734.35	2735.55	2750.00	2698.00	2725.00	2718.25	2716.40	361517	9820.25	30951	166427	46.04
EIDPARRY	EQ	11-Aug-2021	391.95	393.90	402.30	377.30	387.05	387.95	387.67	601551	2332.04	20402	222404	36.97
EIHAHOTELS	EQ	11-Aug-2021	322.70	329.65	329.65	301.25	310.95	309.15	308.90	31335	96.80	1862	16654	53.15
EIHOTEL	EQ	11-Aug-2021	104.05	103.50	105.05	100.00	103.05	102.85	102.13	306425	312.95	4605	149679	48.85
EIMCOELECO	EQ	11-Aug-2021	422.60	430.00	430.00	399.35	411.40	413.60	409.47	18864	77.24	1512	10413	55.20
EKC	BE	11-Aug-2021	92.15	94.10	95.50	87.65	92.80	92.60	90.09	108878	98.09	945	-	-
ELECON	EQ	11-Aug-2021	147.35	147.25	148.45	136.60	144.15	144.50	142.15	1284054	1825.30	15832	497002	38.71
ELECTCAST	EQ	11-Aug-2021	35.30	35.30	35.90	33.20	35.35	35.25	34.30	859318	294.70	3654	503089	58.55
ELECTHERM	EQ	11-Aug-2021	133.30	130.40	134.10	121.90	127.35	126.90	127.05	30946	39.32	1151	16263	52.55
ELGIEQUIP	EQ	11-Aug-2021	200.40	201.45	209.50	197.00	204.80	205.00	203.24	568158	1154.73	16306	279630	49.22
ELGIRUBCO	EQ	11-Aug-2021	38.15	39.65	39.65	35.05	36.95	37.25	36.67	82293	30.17	809	51779	62.92
EMAMILTD	EQ	11-Aug-2021	561.55	556.00	562.15	548.65	550.25	553.15	555.54	341801	1898.86	16777	209718	61.36
EMAMIPAP	EQ	11-Aug-2021	178.40	178.45	179.80	168.00	169.95	170.05	171.05	201171	344.10	3251	127558	63.41
EMAMIREAL	EQ	11-Aug-2021	71.35	71.40	72.50	67.80	68.30	68.95	69.38	128409	89.10	1414	64817	50.48
EMBASSY	RR	11-Aug-2021	353.67	356.80	356.80	347.50	348.02	348.25	348.94	419234	1462.89	9348	334729	79.84
EMCO	BZ	11-Aug-2021	2.20	2.10	2.20	2.10	2.10	2.15	2.14	31414	0.67	57	-	-
EMKAY	EQ	11-Aug-2021	117.45	119.00	122.50	107.45	117.10	116.25	113.52	213547	242.42	6225	84947	39.78
EMMBI	EQ	11-Aug-2021	106.15	103.10	106.55	97.05	102.50	101.85	100.23	122423	122.71	3508	61814	50.49
ENDURANCE	EQ	11-Aug-2021	1699.85	1719.00	1749.60	1635.00	1705.00	1706.40	1677.15	86459	1450.04	6037	58753	67.95
ENERGYDEV	EQ	11-Aug-2021	10.65	10.60	10.60	10.15	10.15	10.15	10.25	73322	7.51	238	52220	71.22
ENGINERSIN	EQ	11-Aug-2021	73.15	73.00	73.40	71.00	72.90	72.75	72.30	1349704	975.83	9138	623690	46.21
ENIL	EQ	11-Aug-2021	197.45	200.00	201.00	186.00	199.95	197.55	193.25	121463	234.72	2784	59951	49.36
EPL	EQ	11-Aug-2021	241.05	241.90	241.90	231.00	236.30	235.80	234.51	256729	602.05	11934	172324	67.12
EQ30	EQ	11-Aug-2021	391.99	393.00	393.00	386.26	388.00	388.95	390.44	326	1.27	81	244	74.85
EQUITAS	EQ	11-Aug-2021	123.45	124.05	124.05	111.15	122.00	121.95	119.39	1258875	1502.92	23122	771736	61.30
EQUITASBNK	EQ	11-Aug-2021	57.85	58.80	58.90	55.75	57.30	57.15	56.93	812467	462.53	8055	375741	46.25
ERFLNCDI	N3	11-Aug-2021	961.00	960.00	960.00	959.75	960.00	960.00	959.80	210	2.02	6	210	100.00
ERFLNCDI	N5	11-Aug-2021	900.20	901.00	910.00	900.00	905.00	905.00	904.77	400	3.62	42	400	100.00
ERIS	EQ	11-Aug-2021	748.35	758.00	758.95	720.00	725.00	728.65	734.47	126938	932.32	10327	29774	23.46
EROSMEDIA	EQ	11-Aug-2021	19.25	19.35	19.70	18.50	19.00	18.90	19.03	771020	146.73	2652	525803	68.20
ESABINDIA	EQ	11-Aug-2021	1918.75	1910.00	1923.80	1863.25	1897.00	1901.40	1883.72	6421	120.95	1357	3218	50.12
ESCORTS	EQ	11-Aug-2021	1270.00	1270.00	1278.90	1231.25	1259.00	1261.90	1253.61	1941460	24338.25	71109	366737	18.89
ESSARSHPNG	EQ	11-Aug-2021	10.10	10.25	10.25	9.55	10.10	10.05	9.81	54204	5.31	390	31888	58.83
ESTER	EQ	11-Aug-2021	149.95	150.00	152.85	139.50	142.80	143.95	143.99	668975	963.25	14520	255172	38.14
EVEREADY	EQ	11-Aug-2021	374.45	374.00	381.25	348.35	360.00	362.80	358.51	618372	2216.92	12097	251529	40.68
EVERESTIND	EQ	11-Aug-2021	434.95	439.30	449.90	416.35	445.95	446.15	431.60	139849	603.58	5504	57280	40.96
EXCEL	BE	11-Aug-2021	3.40	3.40	3.50	3.25	3.25	3.25	3.26	53138	1.73	124	-	-
EXCELINDUS	EQ	11-Aug-2021	1106.10	1105.00	1105.00	1006.00	1085.00	1080.45	1044.42	51251	535.27	6770	19554	38.15
EXIDEIND	EQ	11-Aug-2021	167.20	167.90	169.65	165.00	169.30	169.15	167.71	3739732	6271.88	41089	1625202	43.46
EXPLEOSOL	BE	11-Aug-2021	1059.25	1021.00	1080.00	1006.30	1030.00	1020.05	1015.42	21900	222.38	854	-	-
FACT	EQ	11-Aug-2021	123.85	124.40	127.80	118.00	124.35	124.05	122.38	353045	432.05	7232	86392	24.47
FAIRCHEMOR	EQ	11-Aug-2021	1911.65	1900.00	1978.00	1816.10	1909.05	1902.50	1864.71	52731	983.28	4561	23431	44.43
FCL	EQ	11-Aug-2021	110.90	108.00	111.35	100.50	106.00	105.40	104.21	2206333	2299.16	21673	770000	34.90
FCONSUMER	EQ	11-Aug-2021	7.55	7.90	7.90	6.95	7.25	7.25	7.28	10229397	744.40	8667	3920214	38.32
FCSSOFT	BE	11-Aug-2021	1.90	1.85	1.90	1.85	1.85	1.85	1.85	2651187	49.11	3767	-	-
FDC	EQ	11-Aug-2021	351.05	351.05	352.70	333.80	347.65	348.45	342.87	196828	674.86	7851	75629	38.42
FEDERALBNK	EQ	11-Aug-2021	86.40	86.50	86.80	84.05	85.10	85.20	85.02	16619726	14130.84	44058	6640589	39.96
FEL	EQ	11-Aug-2021	9.15	9.35	9.40	8.60	8.90	8.90	8.88	2034188	180.54	3029	968038	47.59
FELDVR	EQ	11-Aug-2021	11.85	12.40	12.40	11.70	12.40	12.40	12.37	154215	19.08	340	82174	53.29
FIEMIND	EQ	11-Aug-2021	754.10	752.00	752.85	695.05	719.00	717.80	714.45	64152	458.34	6714	25522	39.78
FIIOF2GP	MF	11-Aug-2021	0.81	0.74	0.74	0.73	0.73	0.73	0.73	1520	0.01	3	1520	100.00
FILATEX	EQ	11-Aug-2021	96.00	95.50	96.90	90.10	94.80	94.55	93.19	1850569	1724.47	15088	630291	34.06
FILDF2GP	MF	11-Aug-2021	0.85	0.93	0.93	0.78	0.78	0.78	0.92	2165	0.02	9	1955	90.30
FINCABLES	EQ	11-Aug-2021	493.70	492.90	497.75	475.25	487.00	488.35	486.05	181348	881.45	7199	84470	46.58
FINEORG	EQ	11-Aug-2021	2992.95	2995.00	3017.80	2855.60	2899.00	2902.70	2894.73	63027	1824.46	14748	37605	59.66
FINPIPE	EQ	11-Aug-2021	166.55	166.60	168.40	160.70	167.40	167.30	164.80	587185	967.66	25120	351318	59.83
FLEXITUFF	EQ	11-Aug-2021	18.95	19.40	19.40	18.05	18.05	18.05	18.11	9043	1.64	52	8032	88.82
FLFL	EQ	11-Aug-2021	57.55	58.00	59.05	51.80	54.00	54.45	54.25	612649	332.39	5691	230957	37.70
FLUOROCHEM	EQ	11-Aug-2021	1580.90	1570.00	1687.80	1484.70	1615.00	1587.40	1578.17	197914	3123.41	15103	79586	40.21
FMGOETZE	EQ	11-Aug-2021	287.70	290.25	292.00	275.65	276.95	278.20	280.95	250730	704.42	6197	155918	62.19
FMNL	EQ	11-Aug-2021	11.00	11.25	11.30	10.45	10.45	10.45	10.71	198291	21.24	488	175998	88.76
FOCUS	SM	11-Aug-2021	58.65	61.55	61.55	58.20	61.55	60.75	61.05	243000	148.35	63	150000	61.73
FORCEMOT	EQ	11-Aug-2021	1406.00	1411.35	1450.00	1361.20	1386.00	1389.25	1394.69	140425	1958.49	12250	19363	13.79
FORTIS	EQ	11-Aug-2021	232.65	232.95	238.00	225.00	235.50	235.85	232.04	2658892	6169.73	35849	1181863	44.45
FOSECOIND	EQ	11-Aug-2021	1533.55	1532.95	1544.95	1450.00	1483.70	1484.70	1484.61	6781	100.67	860	3045	44.90
FRETAIL	EQ	11-Aug-2021	50.35	51.90	51.90	47.10	48.80	49.00	48.80	3769377	1839.45	24339	1262165	33.48
FSC	EQ	11-Aug-2021	72.25	72.25	76.10	67.05	68.30	68.80	69.46	211379	146.82	3532	85567	40.48
FSL	EQ	11-Aug-2021	188.80	188.00	189.50	175.05	179.45	180.30	179.80	9427635	16950.99	87292	2873690	30.48
GABRIEL	EQ	11-Aug-2021	140.40	140.00	140.45	129.75	139.90	139.10	135.01	1557868	2103.22	16394	498874	32.02
GAEL	EQ	11-Aug-2021	177.25	178.25	180.25	169.00	175.60	174.80	172.75	703523	1215.36	10981	255212	36.28
GAIL	EQ	11-Aug-2021	144.85	145.50	148.50	144.25	148.00	147.15	146.16	11298126	16513.61	84870	3935967	34.84
GAL	EQ	11-Aug-2021	2.85	2.80	2.85	2.65	2.80	2.80	2.74	1188470	32.55	811	853066	71.78
GALAXYSURF	EQ	11-Aug-2021	3151.55	3130.30	3189.00	2990.30	3075.00	3075.55	3076.79	74984	2307.10	12227	36433	48.59
GALLANTT	EQ	11-Aug-2021	71.55	71.25	73.00	65.95	69.95	70.05	69.24	169789	117.57	3921	72453	42.67
GALLISPAT	EQ	11-Aug-2021	59.25	59.80	60.20	55.05	58.00	58.55	57.19	150803	86.25	2844	79024	52.40
GAMMNINFRA	BE	11-Aug-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	612440	11.02	474	-	-
GANDHITUBE	EQ	11-Aug-2021	460.60	469.70	469.70	432.65	455.05	456.00	447.50	37361	167.19	2989	16161	43.26
GANECOS	EQ	11-Aug-2021	513.35	519.50	520.00	502.00	515.00	514.00	511.23	27111	138.60	2184	17193	63.42
GANESHHOUC	EQ	11-Aug-2021	116.25	114.10	118.00	106.00	116.00	116.50	111.51	77292	86.19	730	31346	40.56
GANGAFORGE	EQ	11-Aug-2021	121.15	123.60	124.25	116.50	119.20	120.10	119.38	93686	111.85	622	38953	41.58
GANGESSECU	EQ	11-Aug-2021	81.80	86.10	87.85	75.00	77.90	77.25	79.08	19077	15.09	693	9679	50.74
GARFIBRES	EQ	11-Aug-2021	3376.10	3380.00	3417.00	3150.00	3217.00	3241.90	3282.37	42669	1400.55	9240	18549	43.47
GATI	EQ	11-Aug-2021	152.35	153.35	157.75	143.20	145.95	146.55	147.89	1284432	1899.56	12838	528429	41.14
GAYAPROJ	EQ	11-Aug-2021	39.15	39.55	40.55	34.10	39.20	39.20	37.96	3059260	1161.42	11302	1253979	40.99
GDL	BE	11-Aug-2021	267.85	254.50	274.80	254.50	270.00	271.95	256.75	106036	272.25	1997	-	-
GEECEE	EQ	11-Aug-2021	147.50	146.35	154.80	138.00	143.00	143.65	141.58	59829	84.71	2036	39576	66.15
GEEKAYWIRE	EQ	11-Aug-2021	87.15	86.00	94.50	80.40	91.05	91.90	86.80	39613	34.39	902	23074	58.25
GENCON	EQ	11-Aug-2021	44.40	44.10	47.90	40.80	45.10	44.50	42.85	50352	21.58	838	23237	46.15
GENESYS	EQ	11-Aug-2021	145.25	142.00	144.90	138.00	144.85	142.15	139.33	30059	41.88	468	22550	75.02
GENUSPAPER	BE	11-Aug-2021	10.55	10.10	10.50	10.05	10.05	10.05	10.13	363248	36.79	537	-	-
GENUSPOWER	EQ	11-Aug-2021	58.45	58.50	59.20	53.50	56.45	56.55	55.72	1532402	853.88	9186	793074	51.75
GEOJITFSL	EQ	11-Aug-2021	79.70	80.65	82.85	73.55	81.40	80.50	77.70	1000755	777.61	11244	341013	34.08
GEPIL	EQ	11-Aug-2021	323.00	323.00	324.50	314.00	320.00	318.95	317.77	322668	1025.35	4999	210897	65.36
GESHIP	EQ	11-Aug-2021	309.85	310.10	322.15	300.00	307.00	304.30	306.42	2184958	6695.10	32835	1532348	70.13
GET&D	EQ	11-Aug-2021	134.05	134.50	134.50	132.00	133.60	133.10	133.08	246517	328.07	5587	139769	56.70
GFLLIMITED	EQ	11-Aug-2021	67.90	68.20	70.05	64.50	68.30	67.90	66.84	94075	62.88	1563	53432	56.80
GHCL	EQ	11-Aug-2021	360.65	360.00	360.00	333.55	348.00	348.05	345.60	536792	1855.14	14701	293887	54.75
GICHSGFIN	EQ	11-Aug-2021	169.40	170.60	173.10	162.00	169.70	169.70	167.83	603567	1012.96	10476	171850	28.47
GICRE	EQ	11-Aug-2021	167.60	168.90	169.50	162.00	164.40	164.30	165.18	480234	793.26	8862	199733	41.59
GILLANDERS	BE	11-Aug-2021	48.00	45.75	47.50	45.60	47.00	46.65	45.79	5960	2.73	55	-	-
GILLETTE	EQ	11-Aug-2021	5903.35	5889.10	5960.00	5832.05	5891.00	5893.10	5904.37	32026	1890.93	3069	20854	65.12
GINNIFILA	EQ	11-Aug-2021	31.40	33.40	33.40	29.10	31.25	31.60	30.88	195799	60.46	1412	117305	59.91
GIPCL	EQ	11-Aug-2021	86.65	87.00	88.45	83.20	87.85	87.60	85.99	872388	750.20	9514	371846	42.62
GKWLIMITED	EQ	11-Aug-2021	702.75	716.05	717.05	681.60	700.00	694.20	699.04	587	4.10	89	380	64.74
GLAND	EQ	11-Aug-2021	4200.35	4268.00	4268.00	4120.00	4125.00	4150.15	4178.36	372792	15576.61	23400	272364	73.06
GLAXO	EQ	11-Aug-2021	1666.15	1666.00	1669.60	1604.95	1616.05	1619.25	1621.68	36908	598.53	4815	15919	43.13
GLENMARK	EQ	11-Aug-2021	580.95	582.00	585.90	565.80	578.00	578.40	576.16	1302387	7503.83	40917	382652	29.38
GLOBAL	EQ	11-Aug-2021	46.30	46.30	47.70	44.55	46.65	46.65	45.58	7484	3.41	76	4199	56.11
GLOBALVECT	EQ	11-Aug-2021	55.70	55.75	55.75	52.95	53.95	53.25	53.22	23349	12.43	200	18680	80.00
GLOBE	BE	11-Aug-2021	13.50	12.85	12.85	12.85	12.85	12.85	12.85	42329	5.44	473	-	-
GLOBUSSPR	BE	11-Aug-2021	814.80	800.00	855.50	774.10	850.00	853.55	815.77	523041	4266.79	12313	-	-
GLS	EQ	11-Aug-2021	765.10	774.40	774.45	735.00	746.00	748.00	749.58	894950	6708.39	35075	442983	49.50
GMBREW	EQ	11-Aug-2021	545.70	549.90	554.90	522.50	538.05	540.10	537.83	42866	230.55	4298	15680	36.58
GMDCLTD	EQ	11-Aug-2021	64.40	64.60	65.00	62.00	63.85	64.10	63.40	1120261	710.21	8492	430118	38.39
GMMPFAUDLR	EQ	11-Aug-2021	4675.75	4747.00	4747.75	4480.00	4571.50	4568.10	4555.77	55011	2506.18	13524	24255	44.09
GMRINFRA	EQ	11-Aug-2021	27.95	28.15	28.25	27.50	27.95	27.95	27.81	9387395	2610.32	21444	1836684	19.57
GNA	EQ	11-Aug-2021	679.80	679.80	687.85	622.00	680.00	671.60	649.05	296916	1927.14	13103	123793	41.69
GNFC	EQ	11-Aug-2021	352.05	353.80	354.90	330.00	346.35	346.45	339.00	969914	3287.99	20810	476807	49.16
GOACARBON	EQ	11-Aug-2021	392.95	392.00	396.45	356.05	387.00	388.20	377.54	131027	494.68	4724	41966	32.03
GOCLCORP	EQ	11-Aug-2021	273.70	290.00	295.00	275.00	291.55	291.55	287.54	91745	263.81	3272	40916	44.60
GODFRYPHLP	EQ	11-Aug-2021	1000.85	1000.15	1006.00	968.60	986.00	985.15	981.74	46033	451.93	4638	18908	41.07
GODHA	BE	11-Aug-2021	38.00	36.10	39.55	36.10	39.25	39.25	38.11	93	0.04	5	-	-
GODREJAGRO	EQ	11-Aug-2021	680.70	684.90	684.90	626.90	648.00	646.85	646.14	639148	4129.76	26241	143782	22.50
GODREJCP	EQ	11-Aug-2021	985.20	990.00	993.00	957.05	977.00	979.80	972.36	740627	7201.54	21730	276915	37.39
GODREJIND	EQ	11-Aug-2021	581.05	583.65	583.65	551.70	566.50	565.50	558.79	732214	4091.52	16373	468670	64.01
GODREJPROP	EQ	11-Aug-2021	1548.70	1554.00	1564.15	1494.10	1545.00	1546.00	1531.17	810532	12410.66	30722	295671	36.48
GOENKA	BZ	11-Aug-2021	1.20	1.20	1.20	1.15	1.20	1.20	1.16	283775	3.31	157	-	-
GOKEX	EQ	11-Aug-2021	214.80	208.00	221.50	204.10	219.00	217.95	210.71	453187	954.93	7235	195952	43.24
GOKUL	EQ	11-Aug-2021	30.70	30.70	30.70	26.00	28.80	28.65	27.84	232449	64.70	1926	107480	46.24
GOKULAGRO	EQ	11-Aug-2021	41.65	42.00	42.40	38.25	39.80	40.00	39.57	673410	266.45	2843	511667	75.98
GOLDBEES	EQ	11-Aug-2021	40.22	40.87	40.87	40.16	40.28	40.26	40.22	3400031	1367.59	19341	2575213	75.74
GOLDENTOBC	EQ	11-Aug-2021	121.00	125.75	127.05	114.95	114.95	115.15	120.02	566008	679.34	5666	215938	38.15
GOLDIAM	EQ	11-Aug-2021	670.95	681.00	699.00	640.00	678.90	679.70	671.24	168394	1130.34	10004	78496	46.61
GOLDSHARE	EQ	11-Aug-2021	40.50	40.65	40.90	40.35	40.40	40.40	40.58	364469	147.89	2328	267054	73.27
GOLDTECH	EQ	11-Aug-2021	14.65	14.20	14.75	13.95	13.95	13.95	14.05	41799	5.87	142	34489	82.51
GOODLUCK	EQ	11-Aug-2021	288.00	276.00	293.95	273.60	285.00	284.15	280.17	492686	1380.35	6107	157723	32.01
GOODYEAR	EQ	11-Aug-2021	1086.20	1098.00	1100.00	1019.70	1043.35	1050.00	1045.77	71138	743.94	7247	28925	40.66
GPIL	BE	11-Aug-2021	1359.75	1291.80	1425.00	1291.80	1414.00	1411.65	1339.47	198572	2659.82	6803	-	-
GPPL	EQ	11-Aug-2021	103.05	103.45	103.80	100.50	100.95	100.95	101.19	661385	669.25	8366	393192	59.45
GPTINFRA	EQ	11-Aug-2021	88.40	88.50	89.70	82.65	87.60	85.55	84.57	72705	61.49	1497	42746	58.79
GRANULES	EQ	11-Aug-2021	368.80	369.40	375.50	352.15	366.55	367.65	364.15	2876903	10476.22	41128	524660	18.24
GRAPHITE	EQ	11-Aug-2021	663.05	665.60	673.00	632.15	662.00	665.30	652.64	660202	4308.75	26950	200029	30.30
GRASIM	EQ	11-Aug-2021	1490.60	1484.00	1516.90	1480.00	1505.00	1502.40	1501.87	1268299	19048.14	42047	497231	39.20
GRAUWEIL	EQ	11-Aug-2021	62.05	64.00	64.00	55.60	62.00	60.35	58.77	506513	297.70	7506	268439	53.00
GRAVITA	EQ	11-Aug-2021	174.15	174.20	174.90	163.50	172.60	171.60	168.39	580364	977.26	6125	311085	53.60
GREAVESCOT	EQ	11-Aug-2021	152.25	152.50	154.25	142.05	144.10	145.00	144.92	5347042	7748.77	54223	1618873	30.28
GREENLAM	EQ	11-Aug-2021	1307.25	1308.00	1350.40	1283.00	1311.70	1317.55	1316.90	20296	267.28	2599	10278	50.64
GREENPANEL	BE	11-Aug-2021	239.85	240.00	247.00	227.90	245.00	242.20	233.51	216078	504.57	2439	-	-
GREENPLY	EQ	11-Aug-2021	178.50	178.50	178.50	168.00	176.00	174.15	172.25	495545	853.58	9758	240548	48.54
GREENPOWER	EQ	11-Aug-2021	3.20	3.10	3.15	3.05	3.10	3.05	3.06	4986894	152.56	2657	2573481	51.60
GRINDWELL	EQ	11-Aug-2021	1207.40	1213.45	1225.00	1168.10	1220.00	1217.85	1192.30	58453	696.93	6096	36617	62.64
GRINFRA	EQ	11-Aug-2021	1596.40	1585.00	1643.10	1553.00	1608.00	1620.20	1589.67	158559	2520.56	10367	71369	45.01
GROBTEA	EQ	11-Aug-2021	1206.05	1206.05	1207.95	1118.00	1159.15	1162.80	1148.81	3164	36.35	1020	538	17.00
GRPLTD	EQ	11-Aug-2021	986.15	1008.00	1008.00	912.55	960.00	959.50	962.03	2962	28.50	288	1963	66.27
GRSE	EQ	11-Aug-2021	191.45	190.00	192.45	181.40	187.00	186.60	185.24	269796	499.76	5829	115382	42.77
GSCLCEMENT	EQ	11-Aug-2021	55.05	55.25	56.85	51.30	55.60	55.80	54.11	760380	411.44	7510	244326	32.13
GSFC	EQ	11-Aug-2021	113.05	113.05	114.70	107.65	111.45	111.80	110.78	1851670	2051.33	14720	1046352	56.51
GSPL	EQ	11-Aug-2021	338.25	337.05	342.00	329.30	336.40	338.65	332.81	1772539	5899.27	26701	1148183	64.78
GSS	EQ	11-Aug-2021	68.05	68.00	69.40	62.85	64.90	65.00	65.47	221522	145.03	3138	125125	56.48
GTL	BE	11-Aug-2021	17.50	16.75	17.60	16.65	16.65	16.65	16.73	130334	21.81	719	-	-
GTLINFRA	BE	11-Aug-2021	2.75	2.65	2.65	2.65	2.65	2.65	2.65	1650667	43.74	3148	-	-
GTPL	EQ	11-Aug-2021	216.55	218.50	219.45	204.00	214.00	212.45	209.61	250372	524.80	6221	94284	37.66
GUFICBIO	EQ	11-Aug-2021	185.00	185.50	196.60	176.60	193.05	192.10	188.02	605758	1138.96	9802	314276	51.88
GUJALKALI	EQ	11-Aug-2021	480.50	499.00	500.00	453.00	483.10	488.15	477.07	2114921	10089.76	46143	284984	13.47
GUJAPOLLO	EQ	11-Aug-2021	223.85	228.65	230.35	211.05	226.40	226.95	222.93	50267	112.06	1517	16207	32.24
GUJGASLTD	EQ	11-Aug-2021	719.85	723.00	728.95	703.55	725.10	724.95	718.01	1013616	7277.87	27055	162949	16.08
GUJRAFFIA	BE	11-Aug-2021	39.00	39.80	39.80	37.05	38.40	38.15	37.39	4366	1.63	78	-	-
GULFOILLUB	EQ	11-Aug-2021	625.70	625.00	639.00	608.30	614.00	613.40	613.02	57058	349.78	5255	36452	63.89
GULFPETRO	EQ	11-Aug-2021	59.95	60.00	61.40	52.35	57.90	57.65	55.41	170580	94.52	3277	80827	47.38
GULPOLY	BE	11-Aug-2021	246.90	235.00	246.50	234.60	240.00	236.15	235.19	147325	346.50	1830	-	-
HAL	EQ	11-Aug-2021	1104.65	1115.00	1123.95	1071.00	1091.00	1094.65	1089.63	280880	3060.54	16425	97780	34.81
HAPPSTMNDS	EQ	11-Aug-2021	1395.25	1395.00	1395.00	1296.05	1378.50	1374.85	1347.84	1366128	18413.20	92472	468819	34.32
HARRMALAYA	EQ	11-Aug-2021	202.00	202.05	204.00	185.10	194.00	192.70	191.82	386782	741.91	13331	102977	26.62
HATHWAY	EQ	11-Aug-2021	25.45	25.40	25.65	24.10	24.60	24.65	24.66	7650558	1886.50	12174	2558650	33.44
HATSUN	EQ	11-Aug-2021	943.40	944.10	944.15	921.25	931.00	931.75	933.22	26887	250.92	3761	12990	48.31
HAVELLS	EQ	11-Aug-2021	1223.85	1227.00	1243.25	1196.85	1239.50	1236.75	1217.32	1973876	24028.41	41440	1060102	53.71
HAVISHA	BE	11-Aug-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	14335	0.22	60	-	-
HBANKETF	EQ	11-Aug-2021	358.67	359.61	360.40	355.00	357.73	356.90	356.42	2283	8.14	103	1717	75.21
HBLPOWER	EQ	11-Aug-2021	44.65	44.80	45.50	41.25	43.05	42.90	43.04	1119103	481.69	7967	478887	42.79
HBSL	EQ	11-Aug-2021	40.95	42.95	42.95	38.95	42.95	42.95	41.60	165023	68.65	1155	125954	76.33
HCC	EQ	11-Aug-2021	9.40	9.35	9.45	8.95	9.25	9.25	9.11	7654553	697.39	6241	3219899	42.07
HCG	EQ	11-Aug-2021	252.95	254.50	256.75	242.00	246.95	245.55	245.29	190030	466.13	4956	92580	48.72
HCL-INSYS	EQ	11-Aug-2021	13.65	13.65	13.80	13.00	13.00	13.00	13.06	733241	95.76	2233	462830	63.12
HCLTECH	EQ	11-Aug-2021	1063.70	1070.95	1079.00	1057.15	1067.00	1066.95	1068.80	5011239	53560.26	150291	2560672	51.10
HDFC	EQ	11-Aug-2021	2671.65	2675.00	2689.50	2633.75	2654.60	2658.50	2659.10	1769627	47056.19	89258	946870	53.51
HDFC	W3	11-Aug-2021	792.55	797.95	810.00	762.00	770.00	770.00	770.92	49200	379.29	78	34800	70.73
HDFCAMC	EQ	11-Aug-2021	2984.40	2994.10	3001.60	2863.75	2939.00	2946.25	2918.59	428794	12514.75	34697	153709	35.85
HDFCBANK	EQ	11-Aug-2021	1507.65	1514.90	1518.85	1491.05	1494.50	1494.95	1501.47	6292893	94485.74	236089	4374018	69.51
HDFCLIFE	EQ	11-Aug-2021	670.30	669.60	671.90	661.35	666.50	666.65	665.29	1361893	9060.50	42636	738594	54.23
HDFCMFGETF	EQ	11-Aug-2021	41.26	41.65	41.65	41.21	41.33	41.31	41.30	297159	122.74	1176	220146	74.08
HDFCNIFETF	EQ	11-Aug-2021	173.25	173.25	175.00	172.11	173.55	173.22	172.88	15599	26.97	325	13986	89.66
HDFCSENETF	EQ	11-Aug-2021	587.09	587.00	588.90	581.00	585.85	585.84	584.74	1514	8.85	160	1045	69.02
HDIL	BZ	11-Aug-2021	4.90	4.80	4.90	4.70	4.70	4.70	4.72	334854	15.82	565	-	-
HEG	EQ	11-Aug-2021	2236.80	2240.05	2260.00	2177.85	2218.00	2226.95	2213.60	146491	3242.73	23562	78196	53.38
HEIDELBERG	EQ	11-Aug-2021	266.15	266.15	267.15	254.50	260.05	260.50	259.39	265589	688.91	6917	104279	39.26
HEMIPROP	EQ	11-Aug-2021	136.70	136.90	137.50	128.90	133.95	134.25	132.45	1088882	1442.27	12980	495263	45.48
HEOFRG1126	MF	11-Aug-2021	12.25	13.47	13.47	11.95	11.95	11.95	12.03	1052	0.13	5	1000	95.06
HERANBA	EQ	11-Aug-2021	749.00	775.00	808.75	752.00	800.00	796.55	779.41	817537	6371.93	25823	262162	32.07
HERCULES	EQ	11-Aug-2021	153.90	155.60	156.95	141.80	145.00	146.05	147.11	239251	351.96	6344	95182	39.78
HERITGFOOD	EQ	11-Aug-2021	484.80	490.00	494.85	451.50	476.00	473.05	468.10	165128	772.96	7767	78770	47.70
HEROMOTOCO	EQ	11-Aug-2021	2797.05	2810.00	2814.85	2751.25	2782.65	2781.60	2775.18	551805	15313.57	39033	293046	53.11
HESTERBIO	EQ	11-Aug-2021	2314.30	2305.05	2359.25	2131.25	2219.45	2201.65	2208.10	48308	1066.69	6630	28588	59.18
HEXATRADEX	EQ	11-Aug-2021	173.05	171.70	179.90	165.05	179.90	174.85	172.46	202428	349.11	1321	137293	67.82
HFCL	BE	11-Aug-2021	66.90	66.00	67.00	63.60	65.80	65.30	64.39	5520154	3554.26	20415	-	-
HGINFRA	EQ	11-Aug-2021	532.45	532.45	545.55	491.00	533.00	528.35	514.31	293486	1509.44	16538	128246	43.70
HGS	BE	11-Aug-2021	3229.30	3390.75	3390.75	3390.75	3390.75	3390.75	3390.75	32783	1111.59	1239	-	-
HIKAL	EQ	11-Aug-2021	574.55	574.00	658.65	571.60	650.00	647.25	626.89	3417684	21425.08	73719	900938	26.36
HIL	EQ	11-Aug-2021	5604.55	5630.00	5672.45	5327.00	5542.00	5539.10	5465.86	40070	2190.17	7457	21028	52.48
HILTON	EQ	11-Aug-2021	12.95	12.95	13.25	12.35	12.35	12.35	12.44	10549	1.31	43	9990	94.70
HIMATSEIDE	BE	11-Aug-2021	233.25	222.50	244.90	221.60	244.90	240.65	225.52	245584	553.84	3055	-	-
HINDALCO	EQ	11-Aug-2021	426.95	429.30	444.50	429.05	436.50	436.65	437.33	19239106	84137.96	209971	3436771	17.86
HINDCOMPOS	EQ	11-Aug-2021	308.05	314.45	315.65	290.15	297.45	296.60	298.05	12803	38.16	1040	6868	53.64
HINDCON	EQ	11-Aug-2021	66.95	63.65	63.65	63.65	63.65	63.65	63.65	18198	11.58	263	17147	94.22
HINDCOPPER	EQ	11-Aug-2021	129.20	130.00	133.40	123.60	128.85	128.70	128.05	7115453	9111.20	46671	1914874	26.91
HINDMOTORS	EQ	11-Aug-2021	8.20	8.20	9.00	7.45	8.85	8.90	8.30	872423	72.44	2967	514561	58.98
HINDNATGLS	BE	11-Aug-2021	40.80	40.90	40.90	38.80	40.00	40.00	38.98	19502	7.60	116	-	-
HINDOILEXP	EQ	11-Aug-2021	151.00	148.50	157.80	138.10	150.30	151.00	147.49	2224595	3280.98	17254	1009857	45.40
HINDPETRO	EQ	11-Aug-2021	257.95	257.85	261.10	255.40	258.50	258.90	258.63	3971875	10272.40	54902	1695196	42.68
HINDUNILVR	EQ	11-Aug-2021	2381.80	2390.00	2395.00	2362.20	2395.00	2390.45	2377.02	1300594	30915.36	60997	974447	74.92
HINDZINC	EQ	11-Aug-2021	309.35	310.00	318.00	306.55	315.90	316.15	313.81	1527673	4793.96	26302	500593	32.77
HIRECT	EQ	11-Aug-2021	152.40	154.10	154.10	144.00	146.50	148.05	146.46	29516	43.23	992	18645	63.17
HISARMETAL	EQ	11-Aug-2021	124.95	125.20	131.10	122.40	128.50	127.50	125.86	40506	50.98	1864	15385	37.98
HITECH	EQ	11-Aug-2021	605.15	610.00	620.00	550.35	577.00	576.90	579.22	70290	407.13	2053	35330	50.26
HITECHCORP	EQ	11-Aug-2021	214.85	215.00	222.05	195.05	212.95	210.65	207.56	18447	38.29	710	11504	62.36
HITECHGEAR	EQ	11-Aug-2021	275.65	270.00	282.05	253.15	274.20	275.60	266.39	42369	112.87	2770	21591	50.96
HLEGLAS	EQ	11-Aug-2021	3089.75	3089.75	3179.00	2950.00	3173.60	3165.65	3057.57	10642	325.39	3204	6591	61.93
HLVLTD	EQ	11-Aug-2021	9.10	9.20	9.20	8.30	8.50	8.50	8.53	536634	45.75	987	387897	72.28
HMT	BZ	11-Aug-2021	30.40	29.50	30.90	28.90	30.25	30.25	29.25	14451	4.23	97	-	-
HMVL	EQ	11-Aug-2021	79.55	79.60	80.75	75.10	78.55	78.30	77.40	276461	213.99	5026	158493	57.33
HNDFDS	BE	11-Aug-2021	1911.10	1911.35	1980.00	1815.55	1880.00	1887.15	1873.12	8231	154.18	1190	-	-
HNGSNGBEES	EQ	11-Aug-2021	332.27	333.79	333.79	324.00	333.50	333.50	332.06	1028	3.41	122	761	74.03
HOMEFIRST	EQ	11-Aug-2021	579.15	573.35	581.60	552.00	566.00	560.75	562.87	142699	803.21	5769	102053	71.52
HONAUT	EQ	11-Aug-2021	40914.05	41340.00	41340.00	39888.00	40100.00	40140.75	40186.79	6550	2632.23	1808	5075	77.48
HONDAPOWER	EQ	11-Aug-2021	1134.65	1165.00	1236.00	1145.00	1236.00	1220.00	1191.00	62991	750.22	5458	37390	59.36
HOVS	BE	11-Aug-2021	71.65	71.65	72.95	68.10	68.75	69.45	69.35	13495	9.36	144	-	-
HPL	EQ	11-Aug-2021	74.20	73.10	73.95	70.50	71.20	71.30	71.14	365588	260.08	3270	188355	51.52
HSCL	EQ	11-Aug-2021	48.75	48.85	49.20	46.30	47.45	47.70	47.43	6314205	2994.64	24477	1678941	26.59
HSIL	EQ	11-Aug-2021	226.10	223.00	228.00	212.85	222.45	222.50	218.54	389216	850.59	9622	173303	44.53
HTMEDIA	EQ	11-Aug-2021	26.85	26.90	27.45	25.55	26.25	26.30	26.27	408197	107.22	2569	210344	51.53
HUBTOWN	EQ	11-Aug-2021	37.85	36.00	39.70	36.00	39.70	39.60	37.97	129218	49.07	547	75196	58.19
HUDCO	EQ	11-Aug-2021	43.10	43.50	43.80	41.60	43.60	43.45	42.52	2465036	1048.21	10501	922570	37.43
HUDCO	N3	11-Aug-2021	1053.22	1055.99	1056.00	1053.22	1054.99	1054.99	1054.65	570	6.01	11	570	100.00
HUDCO	N5	11-Aug-2021	1194.00	1194.00	1195.90	1194.00	1195.90	1195.64	1195.64	450	5.38	3	450	100.00
HUDCO	N8	11-Aug-2021	1269.89	1236.10	1236.10	1236.10	1236.10	1236.10	1236.10	22	0.27	1	22	100.00
HUDCO	N9	11-Aug-2021	1265.80	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	40	0.50	1	40	100.00
HUDCO	ND	11-Aug-2021	1303.00	1302.00	1302.00	1300.01	1300.01	1301.33	1301.34	150	1.95	2	150	100.00
HUDCO	NE	11-Aug-2021	1450.00	1450.00	1450.00	1445.00	1445.00	1445.00	1445.56	9	0.13	2	9	100.00
HUHTAMAKI	EQ	11-Aug-2021	293.55	279.00	282.70	266.05	276.75	275.25	273.97	362494	993.11	9960	157474	43.44
IBMFNIFTY	EQ	11-Aug-2021	157.45	158.00	163.99	155.21	160.00	162.53	160.82	5181	8.33	132	4590	88.59
IBREALEST	EQ	11-Aug-2021	135.65	136.25	151.00	127.65	148.75	147.40	141.41	23336844	33000.82	118673	7812134	33.48
IBUCCREDIT	N6	11-Aug-2021	1075.05	1072.50	1075.65	1072.50	1075.65	1075.65	1073.03	6	0.06	2	6	100.00
IBUCCREDIT	N7	11-Aug-2021	970.00	930.20	930.20	930.20	930.20	930.20	930.20	50	0.47	1	50	100.00
IBUCCREDIT	N9	11-Aug-2021	1012.00	1010.00	1010.20	1010.00	1010.20	1010.20	1010.10	10	0.10	2	10	100.00
IBUCCREDIT	NB	11-Aug-2021	925.00	920.00	920.00	920.00	920.00	920.00	920.00	50	0.46	1	50	100.00
IBULHSGFIN	EQ	11-Aug-2021	252.85	253.95	257.35	239.00	247.25	246.95	248.91	22047835	54878.94	159583	4386315	19.89
IBULHSGFIN	N6	11-Aug-2021	1073.53	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	11	0.12	2	11	100.00
IBULHSGFIN	N8	11-Aug-2021	970.00	955.50	955.50	955.50	955.50	955.50	955.50	3	0.03	1	3	100.00
IBULHSGFIN	NA	11-Aug-2021	1000.00	1008.99	1008.99	995.06	995.06	996.25	996.51	102	1.02	5	102	100.00
ICDSLTD	BE	11-Aug-2021	52.75	55.35	55.35	54.00	55.35	55.35	55.33	6146	3.40	93	-	-
ICEMAKE	EQ	11-Aug-2021	79.65	78.00	78.65	72.10	76.20	75.95	75.18	35308	26.54	413	24262	68.72
ICICI500	EQ	11-Aug-2021	228.77	231.90	231.90	225.95	228.20	228.18	227.65	43340	98.66	189	38269	88.30
ICICIALPLV	EQ	11-Aug-2021	163.86	165.98	165.98	162.50	163.69	163.37	163.00	1795	2.93	181	1493	83.18
ICICIB22	EQ	11-Aug-2021	39.77	39.77	40.25	39.55	40.21	40.19	39.95	552809	220.87	1653	342270	61.91
ICICIBANK	EQ	11-Aug-2021	700.90	706.25	707.15	690.00	693.80	693.55	693.65	9748084	67617.84	154991	5725188	58.73
ICICIBANKN	EQ	11-Aug-2021	359.10	341.70	369.70	341.70	356.96	356.80	357.04	14679	52.41	217	13350	90.95
ICICIBANKP	EQ	11-Aug-2021	185.26	185.55	185.55	182.60	184.00	184.00	183.97	4153	7.64	109	2271	54.68
ICICIFMCG	EQ	11-Aug-2021	365.02	385.25	437.00	360.25	365.40	363.62	369.21	2676	9.88	130	2007	75.00
ICICIGI	EQ	11-Aug-2021	1436.80	1440.00	1448.50	1408.25	1445.90	1441.65	1427.91	795227	11355.11	43136	596358	74.99
ICICIGOLD	EQ	11-Aug-2021	41.22	40.38	41.49	40.38	41.20	41.26	41.24	318831	131.50	1593	262568	82.35
ICICILIQ	EQ	11-Aug-2021	999.99	1000.00	1008.00	999.00	1000.00	999.99	1000.01	162007	1620.08	88	126201	77.90
ICICILOVOL	EQ	11-Aug-2021	132.28	134.47	134.47	131.20	132.50	132.49	132.47	364019	482.23	1174	356647	97.97
ICICIM150	EQ	11-Aug-2021	104.55	105.50	105.50	102.26	103.90	103.85	103.43	24874	25.73	426	11181	44.95
ICICIMCAP	EQ	11-Aug-2021	96.08	97.47	97.47	94.01	95.70	95.35	94.96	22217	21.10	464	12952	58.30
ICICINF100	EQ	11-Aug-2021	178.70	177.11	179.89	176.51	177.56	177.86	178.12	4194	7.47	267	2711	64.64
ICICINIFTY	EQ	11-Aug-2021	174.40	200.60	200.60	163.90	173.99	174.40	173.71	338426	587.88	3802	291810	86.23
ICICINV20	EQ	11-Aug-2021	88.24	88.89	88.89	87.35	88.80	88.62	88.50	8828	7.81	1167	5885	66.66
ICICINXT50	EQ	11-Aug-2021	40.19	40.79	40.79	39.30	40.20	40.01	39.80	46628	18.56	821	20984	45.00
ICICIPHARM	EQ	11-Aug-2021	90.13	94.55	94.55	88.31	89.50	89.26	88.94	4475	3.98	171	2843	63.53
ICICIPRULI	EQ	11-Aug-2021	658.70	659.80	661.00	633.85	657.65	656.40	647.08	1255215	8122.21	40086	408291	32.53
ICICISENSX	EQ	11-Aug-2021	592.93	594.99	594.99	586.51	590.10	590.10	590.72	369	2.18	85	167	45.26
ICICITECH	EQ	11-Aug-2021	321.11	322.00	325.98	319.21	322.00	321.28	321.21	241391	775.37	255	237968	98.58
ICIL	EQ	11-Aug-2021	254.30	250.00	254.90	230.65	253.80	252.15	242.77	708856	1720.91	9715	414542	58.48
ICRA	EQ	11-Aug-2021	3475.10	3493.25	3525.10	3410.10	3515.00	3496.25	3459.35	5838	201.96	1476	2416	41.38
IDBI	EQ	11-Aug-2021	37.55	37.75	37.75	36.00	37.35	37.35	36.93	9254482	3418.07	29060	3632940	39.26
IDBIGOLD	EQ	11-Aug-2021	4242.50	4299.00	4299.00	4240.00	4279.00	4262.15	4250.85	177	7.52	28	164	92.66
IDEA	EQ	11-Aug-2021	6.65	6.60	6.75	6.30	6.65	6.65	6.53	280814303	18336.47	199099	56683854	20.19
IDFC	EQ	11-Aug-2021	50.95	50.80	52.85	48.50	51.90	51.85	50.63	8448513	4277.19	22229	3285044	38.88
IDFCFIRSTB	EQ	11-Aug-2021	45.85	45.90	47.20	44.10	46.60	46.90	45.64	55571095	25364.09	92472	14303894	25.74
IDFCFIRSTB	NA	11-Aug-2021	11450.00	11450.00	11460.00	11450.00	11460.00	11460.00	11456.67	12	1.37	3	12	100.00
IDFCFIRSTB	NB	11-Aug-2021	5180.00	5190.00	5190.00	5165.01	5165.01	5165.01	5182.50	10	0.52	3	10	100.00
IDFCFIRSTB	NC	11-Aug-2021	10925.00	10925.00	10930.00	10925.00	10926.00	10926.00	10926.62	13	1.42	5	13	100.00
IDFNIFTYET	EQ	11-Aug-2021	171.10	170.93	171.16	169.71	170.67	170.62	170.91	118	0.20	12	99	83.90
IEX	EQ	11-Aug-2021	408.30	408.80	409.70	385.10	399.00	398.45	395.07	3645127	14400.69	108490	1589405	43.60
IFBAGRO	EQ	11-Aug-2021	620.50	634.95	640.10	589.85	607.80	605.65	609.08	62644	381.55	4314	25531	40.76
IFBIND	EQ	11-Aug-2021	923.95	928.60	969.00	923.25	954.25	945.55	943.94	57980	547.30	4958	17651	30.44
IFCI	EQ	11-Aug-2021	12.90	12.90	13.10	11.35	12.40	12.40	12.26	6703571	822.17	9257	3362588	50.16
IFCI	NH	11-Aug-2021	1090.03	1090.00	1092.00	1083.00	1090.00	1090.00	1089.20	765	8.33	28	733	95.82
IFCI	NL	11-Aug-2021	1056.00	1058.01	1062.00	1058.00	1062.00	1062.00	1058.76	185	1.96	6	150	81.08
IFGLEXPOR	EQ	11-Aug-2021	385.10	396.90	410.35	365.00	400.00	401.10	389.51	81976	319.31	4382	46270	56.44
IGARASHI	EQ	11-Aug-2021	467.35	469.90	492.50	438.00	490.20	483.45	463.06	220109	1019.25	10327	84693	38.48
IGL	EQ	11-Aug-2021	522.10	524.00	524.00	514.05	523.00	521.90	518.01	1434289	7429.75	34526	497811	34.71
IGPL	EQ	11-Aug-2021	594.85	599.60	619.95	582.30	614.95	616.90	601.78	187375	1127.58	10896	82997	44.29
IIFCL	N4	11-Aug-2021	1409.01	1408.00	1410.00	1406.00	1410.00	1409.96	1407.26	1511	21.26	20	1442	95.43
IIFL	BE	11-Aug-2021	285.45	294.90	299.70	271.20	299.70	298.40	284.51	169224	481.45	1530	-	-
IIFL	N2	11-Aug-2021	1045.35	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	50	0.52	1	50	100.00
IIFL	N4	11-Aug-2021	1018.22	1017.10	1023.00	1017.00	1018.00	1018.46	1019.19	360	3.67	13	345	95.83
IIFL	N5	11-Aug-2021	1065.00	1065.55	1065.55	1065.55	1065.55	1065.55	1065.55	1	0.01	1	1	100.00
IIFL	N6	11-Aug-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	14	0.14	2	14	100.00
IIFL	NA	11-Aug-2021	1203.75	1204.00	1204.00	1204.00	1204.00	1204.00	1204.00	225	2.71	2	225	100.00
IIFL	NE	11-Aug-2021	995.35	995.35	998.97	990.00	998.97	998.97	995.80	295	2.94	11	195	66.10
IIFL	NF	11-Aug-2021	991.20	994.00	994.00	989.00	990.01	990.50	989.87	2341	23.17	49	2323	99.23
IIFLSEC	EQ	11-Aug-2021	98.25	97.15	98.80	90.30	96.75	96.80	94.13	1017066	957.32	8979	579932	57.02
IIFLWAM	EQ	11-Aug-2021	1570.40	1650.00	1650.00	1543.90	1564.00	1562.70	1576.02	160844	2534.93	11482	54386	33.81
IIHFL	N4	11-Aug-2021	996.40	997.00	997.00	996.00	996.00	996.00	996.00	1255	12.50	21	1255	100.00
IIHFL	N5	11-Aug-2021	987.00	987.00	988.00	983.50	986.98	986.97	986.51	5866	57.87	101	4865	82.94
IIHFL	N6	11-Aug-2021	955.00	965.50	965.50	957.00	957.00	957.00	959.58	20	0.19	5	20	100.00
IITL	EQ	11-Aug-2021	66.30	65.45	65.45	63.00	63.00	63.55	64.20	632	0.41	30	500	79.11
IL&FSENGG	BZ	11-Aug-2021	4.75	4.55	4.75	4.55	4.75	4.65	4.57	44388	2.03	64	-	-
IL&FSTRANS	BZ	11-Aug-2021	3.80	3.65	3.65	3.65	3.65	3.65	3.65	24045	0.88	43	-	-
IMAGICAA	EQ	11-Aug-2021	8.45	8.60	8.75	7.65	8.45	8.35	8.19	149020	12.20	393	71738	48.14
IMFA	BE	11-Aug-2021	799.30	795.00	830.10	759.35	815.05	813.00	787.60	89071	701.53	2597	-	-
IMPAL	EQ	11-Aug-2021	782.25	782.80	809.55	761.05	787.00	781.95	782.07	4809	37.61	655	2162	44.96
INCREDIBLE	BE	11-Aug-2021	31.30	31.40	32.00	29.75	31.30	31.35	30.91	26370	8.15	112	-	-
INDBANK	EQ	11-Aug-2021	25.20	25.40	27.05	22.70	25.70	25.50	23.93	747661	178.95	3186	221374	29.61
INDHOTEL	EQ	11-Aug-2021	142.70	142.85	144.45	136.50	141.10	141.10	139.31	3760487	5238.81	22686	1405012	37.36
INDIACEM	EQ	11-Aug-2021	183.05	183.55	184.80	174.05	178.40	178.75	177.04	4025807	7127.31	36596	853345	21.20
INDIAGLYCO	EQ	11-Aug-2021	696.65	685.00	699.00	651.45	665.00	666.05	669.67	416343	2788.13	16121	154003	36.99
INDIAMART	EQ	11-Aug-2021	7354.25	7400.00	7400.00	7080.00	7143.00	7148.90	7155.71	53053	3796.32	12517	25188	47.48
INDIANB	EQ	11-Aug-2021	129.95	130.10	131.20	127.40	127.95	128.40	128.58	2219401	2853.67	18765	966036	43.53
INDIANCARD	BE	11-Aug-2021	188.65	190.00	197.90	179.25	185.00	184.90	180.01	1816	3.27	39	-	-
INDIANHUME	EQ	11-Aug-2021	215.05	214.30	218.60	202.25	211.25	209.80	208.52	144296	300.88	5323	64454	44.67
INDIGO	EQ	11-Aug-2021	1638.75	1650.00	1656.60	1616.20	1636.00	1640.85	1632.63	351235	5734.35	16529	43036	12.25
INDIGOPNTS	EQ	11-Aug-2021	2454.70	2460.00	2469.80	2385.00	2402.00	2417.10	2409.62	30930	745.30	8792	16203	52.39
INDIGRID	IV	11-Aug-2021	138.61	139.00	139.40	138.60	138.60	138.65	138.80	96239	133.58	315	95341	99.07
INDIGRID	NJ	11-Aug-2021	1051.30	1054.99	1059.50	1053.99	1053.99	1053.99	1058.85	9874	104.55	45	9873	99.99
INDIGRID	NL	11-Aug-2021	1040.00	1040.05	1040.05	1040.00	1040.00	1040.00	1040.02	202	2.10	4	202	100.00
INDLMETER	EQ	11-Aug-2021	13.30	12.70	13.50	12.65	12.65	12.70	12.78	43995	5.62	155	37273	84.72
INDNIPPON	EQ	11-Aug-2021	360.60	363.00	363.00	342.30	352.10	353.70	349.45	90970	317.89	4620	41867	46.02
INDOCO	EQ	11-Aug-2021	437.40	437.00	471.90	426.00	442.00	441.90	452.96	2011189	9109.92	52374	284679	14.15
INDORAMA	BE	11-Aug-2021	51.40	50.40	53.00	48.90	49.50	49.90	49.74	77990	38.80	346	-	-
INDOSOLAR	BZ	11-Aug-2021	2.65	2.55	2.70	2.55	2.55	2.55	2.57	103673	2.67	166	-	-
INDOSTAR	EQ	11-Aug-2021	349.25	346.05	351.25	336.25	338.90	340.50	341.68	98054	335.03	4414	57718	58.86
INDOTECH	BE	11-Aug-2021	218.85	207.95	207.95	207.95	207.95	207.95	207.95	1646	3.42	33	-	-
INDOTHAI	EQ	11-Aug-2021	70.65	69.15	72.50	68.30	71.05	70.60	70.32	72085	50.69	446	36362	50.44
INDOWIND	BE	11-Aug-2021	7.10	7.40	7.45	6.75	7.00	6.90	7.00	168346	11.78	403	-	-
INDRAMEDCO	EQ	11-Aug-2021	79.85	80.35	80.60	72.80	75.35	75.60	75.69	608855	460.87	7660	243440	39.98
INDSWFTLAB	EQ	11-Aug-2021	74.80	75.80	77.90	67.50	72.10	71.95	70.96	669861	475.37	5834	286718	42.80
INDSWFTLTD	EQ	11-Aug-2021	10.00	9.75	10.45	9.50	9.50	9.50	9.64	406920	39.23	540	355142	87.28
INDTERRAIN	EQ	11-Aug-2021	38.95	39.10	40.00	35.50	38.60	38.10	37.16	286361	106.41	1855	146000	50.98
INDUSINDBK	EQ	11-Aug-2021	1033.60	1033.60	1045.35	1020.00	1041.20	1041.20	1032.38	2155833	22256.28	50118	540196	25.06
INDUSTOWER	EQ	11-Aug-2021	211.10	211.00	214.00	209.20	212.95	213.10	211.47	4273034	9036.28	34612	2249692	52.65
INEOSSTYRO	EQ	11-Aug-2021	1331.80	1349.95	1383.80	1320.00	1375.00	1374.55	1353.82	64753	876.64	7384	34837	53.80
INFIBEAM	EQ	11-Aug-2021	43.20	43.50	43.80	41.00	42.00	42.00	41.73	6711151	2800.86	13301	4128867	61.52
INFOBEAN	BE	11-Aug-2021	397.55	378.00	396.90	377.70	377.70	377.70	377.81	27175	102.67	938	-	-
INFRABEES	EQ	11-Aug-2021	461.66	443.20	465.00	420.10	464.00	464.81	460.39	3966	18.26	130	3033	76.48
INFY	EQ	11-Aug-2021	1677.25	1674.80	1684.00	1668.00	1675.10	1677.55	1676.00	4899639	82118.09	149326	3586596	73.20
INGERRAND	EQ	11-Aug-2021	973.20	974.45	982.75	919.45	950.00	954.55	938.90	41319	387.94	3977	18145	43.91
INOXLEISUR	EQ	11-Aug-2021	322.00	324.20	324.20	314.20	318.15	318.70	318.09	680182	2163.61	11198	308482	45.35
INOXWIND	EQ	11-Aug-2021	128.00	126.30	128.55	116.50	125.40	125.50	122.52	621034	760.88	7889	283756	45.69
INSECTICID	EQ	11-Aug-2021	790.25	820.00	824.95	740.10	760.00	758.85	769.92	99497	766.05	6895	41109	41.32
INSPIRISYS	BE	11-Aug-2021	60.00	57.05	57.05	57.00	57.00	57.00	57.00	3250	1.85	22	-	-
INTELLECT	EQ	11-Aug-2021	625.00	629.90	659.00	588.85	659.00	653.95	629.07	941345	5921.71	30189	376587	40.01
INTENTECH	EQ	11-Aug-2021	87.85	83.50	85.00	83.50	83.50	83.55	83.55	138922	116.07	607	110881	79.82
INVENTURE	EQ	11-Aug-2021	3.15	3.15	3.25	3.05	3.20	3.15	3.13	5145603	161.20	2125	2197927	42.71
IOB	EQ	11-Aug-2021	19.85	19.85	19.85	18.85	19.50	19.35	19.20	9467455	1817.81	15346	2732925	28.87
IOC	EQ	11-Aug-2021	102.25	102.80	104.95	102.30	104.80	104.65	103.51	10858036	11238.97	57482	3870425	35.65
IOLCP	EQ	11-Aug-2021	652.00	656.75	657.60	626.20	642.00	642.60	640.59	532043	3408.21	15676	176954	33.26
IPCALAB	EQ	11-Aug-2021	2398.45	2400.00	2435.00	2355.00	2399.95	2413.25	2388.45	232231	5546.73	21683	98456	42.40
IPL	EQ	11-Aug-2021	312.15	312.35	325.60	301.00	319.00	319.00	311.33	918119	2858.42	21253	349661	38.08
IRB	EQ	11-Aug-2021	155.25	158.00	159.70	148.05	152.00	152.70	152.50	3612318	5508.90	41946	878234	24.31
IRBINVIT	IV	11-Aug-2021	57.99	57.64	57.64	56.35	57.31	57.36	56.78	304458	172.88	435	265775	87.29
IRCON	EQ	11-Aug-2021	43.30	43.30	43.30	42.05	42.30	42.35	42.58	2644292	1125.84	10614	1799980	68.07
IRCTC	EQ	11-Aug-2021	2639.60	2656.95	2671.85	2528.00	2581.00	2572.25	2579.13	2973184	76682.40	152406	724848	24.38
IREDA	N6	11-Aug-2021	1402.75	1404.00	1538.99	1402.81	1538.99	1403.95	1403.95	127	1.78	4	126	99.21
IRFC	EQ	11-Aug-2021	23.05	23.05	23.20	22.80	23.15	23.05	22.96	8655301	1987.51	19702	3816429	44.09
IRFC	N1	11-Aug-2021	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	50	0.54	1	50	100.00
IRFC	N2	11-Aug-2021	1248.80	1240.00	1247.85	1240.00	1247.85	1247.85	1244.94	27	0.34	3	27	100.00
IRFC	N4	11-Aug-2021	1210.00	1209.00	1210.00	1209.00	1210.00	1209.90	1209.91	110	1.33	2	110	100.00
IRFC	N7	11-Aug-2021	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	1	0.01	1	1	100.00
IRFC	NA	11-Aug-2021	1258.01	1270.00	1270.00	1258.00	1268.31	1268.31	1261.22	1318	16.62	13	1175	89.15
IRFC	NB	11-Aug-2021	1230.00	1109.20	1109.20	1109.20	1109.20	1109.20	1109.20	10	0.11	1	10	100.00
IRFC	ND	11-Aug-2021	1115.00	1116.00	1116.00	1115.00	1115.00	1115.00	1115.09	110	1.23	4	110	100.00
IRFC	NE	11-Aug-2021	1293.99	1292.20	1293.00	1290.10	1293.00	1293.00	1292.44	328	4.24	13	277	84.45
IRFC	NJ	11-Aug-2021	1256.00	1256.00	1265.44	1250.02	1250.02	1252.47	1252.66	400	5.01	10	323	80.75
IRFC	NN	11-Aug-2021	1155.00	1151.12	1155.26	1151.12	1155.26	1155.26	1151.38	573	6.60	2	573	100.00
IRFC	NO	11-Aug-2021	1274.20	1273.50	1274.00	1268.00	1268.00	1268.00	1273.77	830	10.57	18	830	100.00
IRISDOREME	BE	11-Aug-2021	170.00	164.30	169.40	161.50	167.50	167.50	163.56	7052	11.53	98	-	-
ISEC	EQ	11-Aug-2021	687.15	687.00	699.95	641.45	692.25	693.05	666.61	1258595	8389.95	27725	700414	55.65
ISFT	EQ	11-Aug-2021	123.35	124.00	124.85	111.55	116.65	115.85	116.85	84609	98.86	1892	43709	51.66
ISGEC	EQ	11-Aug-2021	755.60	760.80	779.40	672.25	724.00	726.35	723.05	838769	6064.73	34849	291586	34.76
ISMTLTD	BE	11-Aug-2021	25.90	24.70	26.50	24.65	25.80	25.65	25.08	71768	18.00	190	-	-
ITC	EQ	11-Aug-2021	209.85	209.85	210.60	207.45	208.70	208.65	208.61	15418634	32165.47	112589	8964786	58.14
ITDC	EQ	11-Aug-2021	362.85	364.90	368.45	350.05	366.50	363.55	357.51	37889	135.46	2427	14106	37.23
ITDCEM	EQ	11-Aug-2021	81.20	81.95	85.20	77.10	83.90	84.35	81.28	1088459	884.67	9876	520777	47.85
ITI	EQ	11-Aug-2021	121.20	122.00	126.50	118.15	122.70	122.45	121.91	695625	848.02	11596	127909	18.39
IVC	EQ	11-Aug-2021	6.85	6.95	6.95	6.55	6.55	6.55	6.56	1105351	72.56	823	786892	71.19
IVP	EQ	11-Aug-2021	115.85	115.85	120.45	112.50	118.85	117.35	114.05	31554	35.99	112	31151	98.72
IVZINGOLD	EQ	11-Aug-2021	4183.30	4195.90	4225.00	4170.00	4225.00	4199.00	4199.07	67	2.81	12	54	80.60
IVZINNIFTY	EQ	11-Aug-2021	1768.25	1777.35	1777.35	1760.00	1760.00	1760.00	1771.55	3	0.05	3	1	33.33
IWEL	BE	11-Aug-2021	836.55	807.30	836.55	794.75	794.75	794.75	798.25	6428	51.31	102	-	-
IZMO	EQ	11-Aug-2021	109.15	107.00	111.60	103.70	103.70	103.70	105.25	370303	389.76	2352	193313	52.20
J&KBANK	EQ	11-Aug-2021	35.40	35.40	36.15	33.15	34.80	34.80	34.24	3010773	1030.77	11368	1232436	40.93
JAGRAN	EQ	11-Aug-2021	62.75	62.80	63.85	58.45	62.55	62.95	60.75	613186	372.52	6432	260216	42.44
JAGSNPHARM	EQ	11-Aug-2021	177.35	177.35	182.70	165.00	181.00	178.45	173.09	232304	402.09	4612	106134	45.69
JAIBALAJI	EQ	11-Aug-2021	62.45	59.55	63.00	59.35	62.50	62.35	59.68	283766	169.35	1480	235443	82.97
JAICORPLTD	EQ	11-Aug-2021	133.05	133.85	134.90	120.40	125.00	125.80	125.17	2982352	3733.10	26923	981059	32.90
JAINSTUDIO	BZ	11-Aug-2021	2.45	2.45	2.45	2.35	2.35	2.35	2.40	2215	0.05	7	-	-
JAIPURKURT	SM	11-Aug-2021	45.20	47.40	47.45	47.40	47.45	47.45	47.44	35000	16.61	7	30000	85.71
JALAN	SM	11-Aug-2021	7.80	8.15	8.15	8.15	8.15	8.15	8.15	156000	12.71	11	156000	100.00
JAMNAAUTO	EQ	11-Aug-2021	87.40	86.10	87.00	83.10	85.50	85.00	84.28	947085	798.19	10225	676977	71.48
JASH	EQ	11-Aug-2021	536.30	530.50	535.00	488.05	527.80	526.40	513.54	116249	596.98	3110	60223	51.81
JAYAGROGN	EQ	11-Aug-2021	254.30	252.20	258.70	232.10	246.00	246.80	243.05	240271	583.98	7568	87207	36.30
JAYBARMARU	EQ	11-Aug-2021	202.35	199.00	203.40	186.50	195.25	194.00	192.24	99078	190.47	4420	50262	50.73
JAYNECOIND	BE	11-Aug-2021	22.25	22.00	22.95	21.15	22.40	22.45	21.97	346077	76.03	355	-	-
JAYSREETEA	EQ	11-Aug-2021	114.00	114.40	114.70	105.15	109.65	110.35	109.23	400846	437.83	8827	104719	26.12
JBCHEPHARM	EQ	11-Aug-2021	1769.15	1779.95	1779.95	1691.55	1750.00	1751.20	1726.65	119691	2066.64	10178	58087	48.53
JBFIND	BE	11-Aug-2021	32.85	31.25	31.25	31.25	31.25	31.25	31.25	34791	10.87	151	-	-
JBMA	EQ	11-Aug-2021	481.15	481.15	499.00	450.00	480.00	483.80	481.04	243929	1173.40	12216	54667	22.41
JCHAC	EQ	11-Aug-2021	2230.80	2242.00	2242.00	2176.60	2181.00	2186.00	2187.15	31310	684.80	2476	26371	84.23
JETAIRWAYS	BZ	11-Aug-2021	76.75	76.00	79.80	74.80	78.95	78.55	77.45	70346	54.49	1301	-	-
JETFREIGHT	SM	11-Aug-2021	34.10	32.50	32.50	32.40	32.40	32.40	32.45	8000	2.60	2	8000	100.00
JHS	EQ	11-Aug-2021	30.05	30.30	32.25	28.30	29.00	29.25	30.63	4349329	1332.07	19480	1685645	38.76
JINDALPHOT	EQ	11-Aug-2021	88.00	84.00	89.00	79.20	87.80	84.85	81.48	38914	31.71	762	20274	52.10
JINDALPOLY	EQ	11-Aug-2021	1008.05	1008.50	1059.90	942.00	1030.00	1036.15	1004.91	779137	7829.63	31336	126882	16.28
JINDALSAW	EQ	11-Aug-2021	120.15	121.30	130.85	119.40	129.40	129.40	124.69	6070923	7569.87	43202	1466751	24.16
JINDALSTEL	EQ	11-Aug-2021	400.45	405.50	424.90	405.50	419.80	421.35	416.83	17266941	71974.37	151819	1916914	11.10
JINDRILL	EQ	11-Aug-2021	124.45	125.75	128.40	117.00	127.00	126.90	122.63	86892	106.55	1571	37779	43.48
JINDWORLD	EQ	11-Aug-2021	67.65	68.50	69.65	62.35	65.85	66.05	64.95	373289	242.45	4400	74441	19.94
JISLDVREQS	EQ	11-Aug-2021	19.00	19.40	19.40	18.05	18.70	18.90	18.51	179775	33.28	345	106228	59.09
JISLJALEQS	EQ	11-Aug-2021	31.00	31.25	31.75	29.50	30.85	30.80	30.46	3094036	942.56	7201	1591220	51.43
JITFINFRA	BE	11-Aug-2021	36.20	34.50	38.00	34.40	38.00	38.00	36.45	104503	38.10	309	-	-
JIYAECO	BE	11-Aug-2021	5.60	5.55	5.65	5.35	5.60	5.35	5.37	68375	3.67	171	-	-
JKCEMENT	EQ	11-Aug-2021	3345.00	3347.00	3367.45	3163.05	3205.00	3221.10	3228.84	44424	1434.38	8089	11056	24.89
JKIL	EQ	11-Aug-2021	204.15	204.80	216.35	186.25	215.15	208.85	196.71	831649	1635.90	16175	366911	44.12
JKLAKSHMI	EQ	11-Aug-2021	640.35	640.00	681.95	637.25	681.00	675.95	659.31	995206	6561.52	28858	496969	49.94
JKPAPER	EQ	11-Aug-2021	261.95	257.30	263.05	245.00	249.70	250.15	251.80	3306480	8325.69	42270	732063	22.14
JKTYRE	EQ	11-Aug-2021	145.45	146.00	146.70	138.80	145.45	144.80	142.41	2686525	3825.87	24215	631225	23.50
JMA	EQ	11-Aug-2021	66.50	64.50	64.85	55.15	63.50	63.65	60.72	138501	84.10	2094	71324	51.50
JMCPROJECT	EQ	11-Aug-2021	112.65	114.50	114.50	106.05	110.45	108.20	108.37	254587	275.88	6620	100067	39.31
JMFINANCIL	EQ	11-Aug-2021	97.55	98.45	100.10	92.05	94.65	94.25	94.42	4442971	4194.90	23820	1392108	31.33
JMTAUTOLTD	EQ	11-Aug-2021	2.65	2.60	2.65	2.55	2.65	2.60	2.60	491322	12.75	525	336535	68.50
JOCIL	EQ	11-Aug-2021	240.20	234.00	241.45	219.15	231.50	230.85	227.65	94083	214.18	2672	41091	43.68
JPASSOCIAT	BE	11-Aug-2021	10.30	9.80	9.80	9.80	9.80	9.80	9.80	1113067	109.08	2582	-	-
JPINFRATEC	EQ	11-Aug-2021	2.05	2.05	2.10	1.95	2.05	2.05	2.01	7617475	152.91	4195	3950108	51.86
JPPOWER	EQ	11-Aug-2021	4.60	4.40	4.40	4.40	4.40	4.40	4.40	6595665	290.21	12100	6595665	100.00
JSL	EQ	11-Aug-2021	146.35	145.00	152.90	140.00	151.45	151.60	147.09	3972229	5842.88	29821	1321862	33.28
JSLHISAR	EQ	11-Aug-2021	275.55	277.00	279.75	252.00	278.00	276.35	268.15	2453982	6580.48	28327	905748	36.91
JSWENERGY	BE	11-Aug-2021	234.85	230.25	233.00	223.15	227.00	228.35	225.69	2333799	5267.08	8850	-	-
JSWHL	EQ	11-Aug-2021	4984.80	5031.05	5060.00	4805.00	4880.00	4910.25	4916.16	969	47.64	356	329	33.95
JSWISPL	BE	11-Aug-2021	34.15	34.35	35.80	32.45	35.00	35.15	33.32	3295896	1098.21	5279	-	-
JSWSTEEL	EQ	11-Aug-2021	722.15	727.00	752.00	727.00	747.30	749.10	742.66	11909486	88447.31	166033	2314046	19.43
JTEKTINDIA	EQ	11-Aug-2021	108.80	109.45	110.00	101.65	106.00	105.90	104.65	804510	841.91	11541	215844	26.83
JUBLFOOD	EQ	11-Aug-2021	3751.80	3755.00	3796.75	3591.10	3675.00	3672.35	3660.59	430265	15750.22	32864	82528	19.18
JUBLINDS	EQ	11-Aug-2021	499.00	515.00	548.90	466.00	548.90	538.15	514.66	404133	2079.93	15678	114585	28.35
JUBLINGREA	EQ	11-Aug-2021	628.60	633.10	703.65	617.00	702.80	698.10	670.94	6909577	46358.79	121562	2403750	34.79
JUBLPHARMA	EQ	11-Aug-2021	636.85	637.00	674.40	605.00	671.95	666.15	640.60	640271	4101.60	21418	234851	36.68
JUMPNET	EQ	11-Aug-2021	9.10	9.15	9.30	8.65	8.75	8.75	8.78	902493	79.20	1330	515106	57.08
JUNIORBEES	EQ	11-Aug-2021	412.56	418.95	418.95	405.35	409.50	410.30	408.56	115832	473.24	7094	67886	58.61
JUSTDIAL	EQ	11-Aug-2021	962.30	961.20	968.90	954.05	959.00	959.15	959.29	959466	9204.06	29189	555867	57.94
JYOTHYLAB	EQ	11-Aug-2021	166.85	166.85	169.70	160.80	169.65	167.20	163.85	595001	974.92	11942	337967	56.80
JYOTISTRUC	BZ	11-Aug-2021	12.60	12.00	12.00	12.00	12.00	12.00	12.00	6042	0.73	23	-	-
KABRAEXTRU	EQ	11-Aug-2021	202.70	203.20	206.70	180.60	199.70	197.65	191.19	350308	669.74	9776	147545	42.12
KAJARIACER	EQ	11-Aug-2021	1008.35	1008.35	1025.00	994.85	1012.90	1014.75	1008.05	114129	1150.48	9288	65691	57.56
KAKATCEM	EQ	11-Aug-2021	260.45	264.90	264.95	244.00	260.00	259.20	254.26	58977	149.95	2594	26392	44.75
KALPATPOWR	EQ	11-Aug-2021	437.20	439.50	443.15	423.20	431.00	432.15	428.56	186020	797.20	7660	79441	42.71
KALYANIFRG	BE	11-Aug-2021	210.35	201.10	219.00	200.00	206.00	206.00	204.44	1262	2.58	49	-	-
KALYANKJIL	EQ	11-Aug-2021	66.00	66.00	67.35	63.75	67.00	67.00	65.56	3075150	2016.20	23385	2095656	68.15
KAMATHOTEL	EQ	11-Aug-2021	44.70	44.85	46.15	40.90	44.20	43.85	42.88	75675	32.45	993	44828	59.24
KAMDHENU	EQ	11-Aug-2021	168.65	173.00	173.00	158.55	165.00	166.00	163.24	131525	214.70	4225	56654	43.07
KANANIIND	BE	11-Aug-2021	11.10	11.60	11.60	10.55	10.55	10.55	10.60	15081	1.60	56	-	-
KANORICHEM	EQ	11-Aug-2021	172.45	170.95	178.00	163.85	170.00	171.30	167.97	78073	131.14	893	54175	69.39
KANPRPLA	EQ	11-Aug-2021	236.20	245.00	245.00	212.65	230.90	230.60	223.13	44780	99.92	1848	24298	54.26
KANSAINER	EQ	11-Aug-2021	624.45	625.20	628.80	611.25	614.00	616.20	617.67	401006	2476.88	8366	322481	80.42
KAPSTON	BE	11-Aug-2021	85.05	81.00	88.00	81.00	81.15	84.90	83.63	207	0.17	12	-	-
KARDA	BE	11-Aug-2021	208.00	211.95	218.30	199.00	205.00	201.05	206.10	414520	854.34	3745	-	-
KARMAENG	EQ	11-Aug-2021	30.00	28.50	28.50	28.50	28.50	28.50	28.50	1120	0.32	22	1120	100.00
KARURVYSYA	EQ	11-Aug-2021	44.85	45.00	45.30	43.60	43.90	44.05	44.17	1846281	815.45	10050	905972	49.07
KAUSHALYA	EQ	11-Aug-2021	3.20	3.05	3.05	3.05	3.05	3.05	3.05	7932	0.24	19	7932	100.00
KAVVERITEL	EQ	11-Aug-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	75	0.00	3	75	100.00
KAYA	EQ	11-Aug-2021	447.15	450.00	461.50	420.00	435.55	439.85	435.74	37957	165.39	1839	19144	50.44
KCP	EQ	11-Aug-2021	145.20	145.50	150.00	134.00	148.00	149.00	141.81	518336	735.04	7550	270193	52.13
KCPSUGIND	EQ	11-Aug-2021	22.45	22.70	23.55	22.45	23.55	23.55	23.17	566323	131.20	2056	269303	47.55
KDDL	EQ	11-Aug-2021	339.45	340.00	343.95	326.05	338.00	338.30	334.70	10907	36.51	835	5362	49.16
KEC	EQ	11-Aug-2021	393.30	390.95	408.50	377.45	399.00	396.10	388.81	761152	2959.42	20915	357135	46.92
KECL	EQ	11-Aug-2021	18.65	18.60	19.20	16.85	18.35	18.05	17.81	245813	43.78	1026	155627	63.31
KEERTI	EQ	11-Aug-2021	18.50	18.55	18.75	17.55	18.40	18.20	17.92	11671	2.09	101	6065	51.97
KEI	EQ	11-Aug-2021	717.75	715.00	758.00	701.35	730.00	739.50	737.03	718351	5294.47	21960	165061	22.98
KELLTONTEC	EQ	11-Aug-2021	53.00	53.00	53.35	49.30	50.95	50.95	50.72	1091649	553.64	9135	461855	42.31
KENNAMET	EQ	11-Aug-2021	1258.55	1246.00	1277.95	1160.00	1224.70	1213.90	1195.95	13202	157.89	1660	5881	44.55
KERNEX	BE	11-Aug-2021	74.45	72.20	78.15	70.75	75.10	74.70	73.94	12863	9.51	94	-	-
KESORAMIND	EQ	11-Aug-2021	86.65	86.85	87.30	80.80	85.85	86.10	84.58	1471699	1244.71	9225	394373	26.80
KEYFINSERV	EQ	11-Aug-2021	70.85	72.95	73.00	68.00	73.00	72.95	70.84	7320	5.19	282	2968	40.55
KHADIM	EQ	11-Aug-2021	255.20	255.20	262.35	235.00	255.00	257.10	251.32	71354	179.33	2433	37203	52.14
KHAICHEM	EQ	11-Aug-2021	67.45	64.50	66.65	64.10	66.00	65.40	64.58	321462	207.61	1689	230148	71.59
KHANDSE	EQ	11-Aug-2021	18.75	18.75	19.65	18.10	18.85	19.25	18.84	6207	1.17	59	4046	65.18
KICL	EQ	11-Aug-2021	2246.70	2278.90	2278.90	2148.00	2248.90	2225.75	2198.01	5375	118.14	759	3141	58.44
KILITCH	EQ	11-Aug-2021	198.65	205.00	205.00	188.75	199.00	196.30	193.41	18811	36.38	329	14460	76.87
KIMS	EQ	11-Aug-2021	1166.65	1275.00	1300.00	1216.80	1271.00	1275.80	1267.99	2762675	35030.31	90050	967341	35.01
KINGFA	EQ	11-Aug-2021	1196.55	1250.00	1250.00	1136.75	1246.90	1245.40	1190.50	30231	359.90	1563	16364	54.13
KIOCL	EQ	11-Aug-2021	281.35	278.00	284.65	254.25	267.00	268.75	263.60	268718	708.34	7956	114910	42.76
KIRIINDUS	EQ	11-Aug-2021	518.40	508.05	514.95	482.00	488.50	490.25	493.28	377697	1863.10	15150	164904	43.66
KIRLFER	EQ	11-Aug-2021	278.00	278.50	287.00	272.60	283.50	284.30	279.87	302789	847.41	13858	186323	61.54
KIRLOSBROS	BE	11-Aug-2021	392.15	373.00	398.00	373.00	385.00	386.00	380.62	34908	132.87	913	-	-
KIRLOSENG	EQ	11-Aug-2021	223.10	220.50	223.90	210.25	218.50	218.35	216.02	261969	565.91	7011	166852	63.69
KIRLOSIND	EQ	11-Aug-2021	1461.60	1460.00	1484.90	1356.85	1474.00	1466.95	1428.38	18841	269.12	3024	9637	51.15
KITEX	EQ	11-Aug-2021	148.40	148.00	163.20	142.00	163.20	163.20	155.65	992448	1544.78	13196	378455	38.13
KKCL	EQ	11-Aug-2021	847.00	865.00	865.00	791.30	804.05	810.25	811.77	8189	66.48	1281	4358	53.22
KKVAPOW	SM	11-Aug-2021	836.75	878.55	878.55	878.55	878.55	878.55	878.55	1000	8.79	3	1000	100.00
KMSUGAR	EQ	11-Aug-2021	25.90	27.15	27.15	25.50	27.15	27.15	26.71	896790	239.57	2723	422030	47.06
KNRCON	EQ	11-Aug-2021	283.50	287.00	289.45	264.65	286.00	283.95	273.57	2343861	6412.01	43553	1138169	48.56
KOKUYOCMLN	EQ	11-Aug-2021	66.80	67.65	68.50	62.00	65.95	64.75	64.34	433743	279.07	6592	182149	41.99
KOLTEPATIL	EQ	11-Aug-2021	223.25	224.40	238.90	216.15	235.00	235.80	229.22	2039733	4675.52	33848	427147	20.94
KOPRAN	BE	11-Aug-2021	214.10	213.65	222.00	203.40	219.90	220.75	208.55	270240	563.58	1971	-	-
KOTAKBANK	EQ	11-Aug-2021	1813.25	1820.00	1820.00	1762.15	1778.60	1780.60	1780.56	3101903	55231.15	88679	1822782	58.76
KOTAKBKETF	EQ	11-Aug-2021	363.56	352.70	366.00	341.70	361.82	361.94	361.58	135247	489.02	757	15104	11.17
KOTAKGOLD	EQ	11-Aug-2021	40.50	40.69	40.69	40.37	40.49	40.45	40.48	303133	122.72	923	178484	58.88
KOTAKIT	EQ	11-Aug-2021	31.71	32.00	32.05	31.00	31.90	31.89	31.48	25111	7.90	223	14883	59.27
KOTAKNIFTY	EQ	11-Aug-2021	171.29	171.90	171.90	170.12	171.49	171.25	170.75	47088	80.40	385	22458	47.69
KOTAKNV20	EQ	11-Aug-2021	89.79	90.90	91.00	87.95	90.49	90.01	89.40	35272	31.53	372	22511	63.82
KOTAKPSUBK	EQ	11-Aug-2021	228.23	232.00	232.90	226.05	230.50	231.49	228.53	24405	55.77	468	15879	65.06
KOTARISUG	EQ	11-Aug-2021	34.10	34.70	35.80	32.00	33.90	33.75	33.42	282015	94.25	1710	148276	52.58
KOTHARIPET	EQ	11-Aug-2021	51.70	51.65	56.40	46.70	54.45	54.70	51.46	602337	309.95	5595	257324	42.72
KOTHARIPRO	BE	11-Aug-2021	106.55	108.60	108.60	101.25	101.55	102.70	102.00	11990	12.23	172	-	-
KOVAI	EQ	11-Aug-2021	1479.50	1445.00	1525.00	1418.00	1524.00	1493.75	1473.31	12072	177.86	2123	7363	60.99
KPIGLOBAL	EQ	11-Aug-2021	137.75	131.00	133.75	130.90	130.90	130.90	131.36	167371	219.86	640	134401	80.30
KPITTECH	EQ	11-Aug-2021	303.20	304.80	312.35	295.00	308.70	307.25	302.97	2076948	6292.55	45722	1396200	67.22
KPRMILL	EQ	11-Aug-2021	1814.95	1800.00	1848.95	1720.00	1789.00	1773.40	1777.69	111645	1984.70	18797	68971	61.78
KRBL	EQ	11-Aug-2021	259.55	259.55	268.00	248.05	257.00	257.70	254.77	753973	1920.87	10405	376284	49.91
KREBSBIO	EQ	11-Aug-2021	124.55	123.15	132.70	114.85	132.00	130.90	122.85	115592	142.01	3934	55488	48.00
KRIDHANINF	EQ	11-Aug-2021	4.75	4.90	4.90	4.55	4.85	4.65	4.61	124465	5.74	210	104593	84.03
KRISHANA	EQ	11-Aug-2021	140.45	140.45	142.15	133.45	139.40	137.40	135.58	38981	52.85	569	23420	60.08
KSB	EQ	11-Aug-2021	1170.05	1185.00	1197.00	1123.05	1189.80	1183.80	1152.63	63497	731.89	9584	16009	25.21
KSCL	EQ	11-Aug-2021	706.45	707.75	709.10	672.70	702.10	704.90	692.30	234762	1625.25	8775	111677	47.57
KSHITIJPOL	SM	11-Aug-2021	38.80	41.00	42.65	37.10	42.40	42.40	39.99	36000	14.40	9	24000	66.67
KSL	EQ	11-Aug-2021	415.15	415.00	421.95	381.05	404.10	405.70	401.40	214522	861.09	10253	67454	31.44
KSOLVES	SM	11-Aug-2021	572.50	554.00	601.10	543.90	600.00	600.60	573.44	28000	160.56	69	21200	75.71
KTKBANK	EQ	11-Aug-2021	59.05	59.30	59.70	57.65	58.60	58.45	58.39	1114321	650.60	7576	537998	48.28
KUANTUM	EQ	11-Aug-2021	87.85	88.80	94.00	81.85	92.00	92.00	88.97	228703	203.47	3736	88147	38.54
L&TFH	EQ	11-Aug-2021	86.30	86.70	86.85	81.20	84.15	84.20	83.31	13575275	11308.90	52182	2763137	20.35
L&TFINANCE	N7	11-Aug-2021	1016.50	1159.99	1159.99	1159.99	1159.99	1159.99	1159.99	10	0.12	1	10	100.00
L&TFINANCE	NC	11-Aug-2021	1115.00	1119.00	1119.00	1100.00	1117.00	1117.00	1110.52	227	2.52	6	227	100.00
L&TFINANCE	NG	11-Aug-2021	1200.00	1170.00	1175.00	1170.00	1175.00	1175.00	1172.50	40	0.47	3	30	75.00
L&TFINANCE	NO	11-Aug-2021	1084.00	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	75	0.80	2	75	100.00
L&TFINANCE	NU	11-Aug-2021	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	30	0.34	1	30	100.00
L&TFINANCE	NY	11-Aug-2021	1060.01	1064.90	1065.00	1064.90	1065.00	1065.00	1064.98	60	0.64	2	60	100.00
LAGNAM	SM	11-Aug-2021	39.35	37.65	41.20	37.40	40.95	40.95	38.70	78000	30.19	25	39000	50.00
LAKPRE	BZ	11-Aug-2021	4.60	4.75	4.75	4.50	4.70	4.70	4.65	2465	0.11	13	-	-
LALPATHLAB	EQ	11-Aug-2021	3886.35	3899.45	3913.20	3740.00	3793.75	3788.55	3796.79	236677	8986.13	30410	84079	35.52
LAMBODHARA	BE	11-Aug-2021	90.80	90.75	90.95	86.30	90.30	88.80	86.79	19858	17.23	226	-	-
LAOPALA	EQ	11-Aug-2021	266.20	268.65	274.25	260.00	270.15	270.85	266.15	209812	558.42	6232	84884	40.46
LASA	EQ	11-Aug-2021	70.55	71.95	71.95	64.60	68.45	68.15	67.09	304981	204.62	5396	103941	34.08
LAURUSLABS	EQ	11-Aug-2021	706.85	709.50	710.75	695.00	703.00	703.50	699.32	3953211	27645.50	46289	1546671	39.12
LAXMICOT	SM	11-Aug-2021	29.25	28.15	28.15	27.80	28.10	28.10	28.03	24000	6.73	4	24000	100.00
LAXMIMACH	EQ	11-Aug-2021	7941.75	8044.95	8240.00	7738.05	8239.00	8193.55	7963.78	18848	1501.01	4425	8439	44.77
LCCINFOTEC	EQ	11-Aug-2021	1.90	1.80	1.90	1.75	1.80	1.80	1.80	241454	4.35	252	108025	44.74
LEMONTREE	EQ	11-Aug-2021	38.35	38.90	39.15	36.00	37.20	36.95	37.05	3565927	1321.08	19388	1447759	40.60
LFIC	EQ	11-Aug-2021	79.80	84.50	84.50	78.00	79.95	79.90	80.14	1906	1.53	107	1232	64.64
LGBBROSLTD	EQ	11-Aug-2021	474.65	477.65	488.00	445.35	486.95	483.95	461.22	293405	1353.26	15258	113705	38.75
LGBFORGE	BE	11-Aug-2021	8.90	8.80	8.80	8.50	8.55	8.50	8.53	126337	10.77	258	-	-
LIBAS	EQ	11-Aug-2021	70.20	70.20	70.90	68.70	68.80	69.00	69.58	372041	258.87	3494	111371	29.94
LIBERTSHOE	EQ	11-Aug-2021	166.90	166.90	168.00	158.35	163.00	162.65	161.76	187143	302.72	5853	75971	40.60
LICHSGFIN	EQ	11-Aug-2021	396.25	397.00	399.00	384.30	393.90	393.65	390.53	3140051	12262.78	49765	876725	27.92
LICNETFGSC	EQ	11-Aug-2021	22.07	22.50	22.50	21.70	22.00	21.98	21.93	1071	0.23	71	808	75.44
LICNETFN50	EQ	11-Aug-2021	172.29	173.99	175.00	171.25	171.48	172.31	172.71	1902	3.28	105	1118	58.78
LICNETFSEN	EQ	11-Aug-2021	587.14	579.50	591.00	579.50	585.00	584.83	584.65	210	1.23	61	37	17.62
LICNFNHGP	EQ	11-Aug-2021	161.04	163.50	163.50	161.00	162.04	162.03	161.44	536	0.87	94	396	73.88
LIKHITHA	EQ	11-Aug-2021	403.00	401.10	406.00	368.15	375.50	381.30	387.89	280445	1087.83	10134	91900	32.77
LINCOLN	EQ	11-Aug-2021	344.20	347.00	351.00	306.70	322.80	324.95	323.77	499235	1616.37	16146	220165	44.10
LINCPEN	EQ	11-Aug-2021	192.25	192.05	198.45	181.55	194.00	191.95	190.81	6790	12.96	283	4507	66.38
LINDEINDIA	EQ	11-Aug-2021	1840.10	1779.00	1811.10	1745.00	1790.00	1795.85	1777.84	110576	1965.87	8898	41319	37.37
LIQUIDBEES	EQ	11-Aug-2021	1000.00	1002.64	1002.64	997.21	1000.00	999.99	1000.00	1300997	13009.98	4711	1049490	80.67
LIQUIDETF	EQ	11-Aug-2021	999.99	1000.04	1000.04	999.99	1000.01	1000.00	1000.01	58738	587.38	72	57521	97.93
LODHA	EQ	11-Aug-2021	804.55	810.30	845.90	761.35	840.00	835.70	805.82	558856	4503.39	19932	201794	36.11
LOKESHMACH	EQ	11-Aug-2021	39.75	41.85	41.85	37.25	39.90	39.55	39.26	86440	33.94	569	56336	65.17
LOTUSEYE	BE	11-Aug-2021	45.35	45.35	45.35	43.10	43.40	43.55	43.68	11511	5.03	101	-	-
LOVABLE	EQ	11-Aug-2021	112.05	109.80	112.45	102.00	108.00	107.95	106.66	78306	83.52	2468	41276	52.71
LPDC	BE	11-Aug-2021	4.95	4.75	4.75	4.75	4.75	4.75	4.75	49619	2.36	178	-	-
LSIL	BE	11-Aug-2021	3.20	3.10	3.25	3.05	3.10	3.15	3.07	3531256	108.41	3387	-	-
LT	EQ	11-Aug-2021	1588.45	1590.20	1597.90	1562.75	1584.00	1583.30	1577.95	1370930	21632.59	66800	710965	51.86
LTI	EQ	11-Aug-2021	4789.00	4805.00	4830.00	4678.00	4760.00	4754.40	4735.06	191033	9045.52	28711	68565	35.89
LTTS	EQ	11-Aug-2021	3695.65	3722.40	3745.00	3507.20	3654.00	3659.25	3626.81	290215	10525.53	34208	62652	21.59
LUMAXIND	EQ	11-Aug-2021	1455.45	1440.00	1485.00	1422.45	1483.15	1475.90	1452.39	6309	91.63	1476	2860	45.33
LUMAXTECH	EQ	11-Aug-2021	155.80	156.05	159.80	145.65	153.40	156.25	153.98	481284	741.08	11623	78064	16.22
LUPIN	EQ	11-Aug-2021	1119.90	1079.95	1091.00	1035.40	1051.00	1050.75	1053.83	6367364	67101.19	157832	1772065	27.83
LUXIND	EQ	11-Aug-2021	4176.35	4142.00	4212.00	3939.00	4165.20	4158.00	4102.90	87822	3603.25	7857	29569	33.67
LXCHEM	EQ	11-Aug-2021	280.00	283.70	292.65	271.50	292.10	290.10	283.16	4737451	13414.54	63191	1403486	29.63
LYKALABS	EQ	11-Aug-2021	93.30	88.65	88.65	88.65	88.65	88.65	88.65	12264	10.87	152	12264	100.00
LYPSAGEMS	EQ	11-Aug-2021	4.80	4.90	4.90	4.65	4.80	4.75	4.77	32402	1.55	105	21944	67.72
M&M	EQ	11-Aug-2021	786.30	786.30	789.95	767.50	780.00	778.70	776.13	3147983	24432.43	82792	1523688	48.40
M&MFIN	EQ	11-Aug-2021	152.90	153.05	154.50	148.75	153.60	154.00	152.02	7506554	11411.32	34984	2064932	27.51
M&MFIN	N2	11-Aug-2021	1077.42	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	19	0.21	1	19	100.00
M&MFIN	N3	11-Aug-2021	1611.00	1650.00	1650.00	1650.00	1650.00	1650.00	1650.00	70	1.16	3	70	100.00
M14RG	MF	11-Aug-2021	13.75	13.51	13.51	13.51	13.51	13.51	13.51	5000	0.68	1	5000	100.00
M15RD	MF	11-Aug-2021	12.85	12.44	12.44	12.44	12.44	12.44	12.44	1000	0.12	1	1000	100.00
M15RG	MF	11-Aug-2021	12.83	12.58	12.58	12.58	12.58	12.58	12.58	1	0.00	1	1	100.00
M17RD	MF	11-Aug-2021	12.08	11.70	11.70	11.70	11.70	11.70	11.70	5000	0.59	1	5000	100.00
M17RG	MF	11-Aug-2021	11.81	11.39	11.50	11.39	11.50	11.50	11.45	4000	0.46	3	4000	100.00
MAANALU	BE	11-Aug-2021	196.85	187.05	187.05	187.05	187.05	187.05	187.05	7589	14.20	286	-	-
MACPOWER	EQ	11-Aug-2021	190.95	181.60	194.90	172.10	188.00	189.25	181.50	92731	168.31	2156	43576	46.99
MADHAV	EQ	11-Aug-2021	56.15	57.40	57.60	50.40	54.00	54.45	53.00	59287	31.42	1310	32624	55.03
MADHUCON	EQ	11-Aug-2021	6.10	6.15	6.15	5.80	6.05	5.80	5.81	37734	2.19	114	36712	97.29
MADRASFERT	EQ	11-Aug-2021	29.55	29.15	32.40	27.30	30.00	29.90	29.50	647692	191.04	3820	197650	30.52
MAESGETF	EQ	11-Aug-2021	27.79	28.35	28.35	27.53	27.79	27.72	27.73	99038	27.46	234	93172	94.08
MAFANG	EQ	11-Aug-2021	53.48	53.48	53.80	53.00	53.35	53.33	53.17	175922	93.55	2412	144810	82.31
MAFSETF	EQ	11-Aug-2021	17.23	17.30	17.31	17.00	17.10	17.11	17.10	68006	11.63	258	50171	73.77
MAGADSUGAR	EQ	11-Aug-2021	254.20	254.50	265.00	241.50	252.15	252.45	250.75	127033	318.54	2855	46488	36.60
MAGNUM	BE	11-Aug-2021	11.05	11.50	11.50	10.50	10.50	10.50	10.50	20098	2.11	50	-	-
MAHABANK	EQ	11-Aug-2021	19.55	19.55	19.70	18.45	18.60	18.60	18.71	9783608	1830.93	18867	5771375	58.99
MAHAPEXLTD	BE	11-Aug-2021	111.30	111.00	113.00	107.40	107.40	107.50	109.46	2653	2.90	41	-	-
MAHASTEEL	EQ	11-Aug-2021	96.75	105.00	105.00	95.15	97.15	98.45	98.71	96652	95.41	3412	33897	35.07
MAHEPC	EQ	11-Aug-2021	135.80	135.20	136.70	130.20	132.10	131.50	132.62	215113	285.28	4478	115022	53.47
MAHESHWARI	EQ	11-Aug-2021	115.70	115.70	117.65	107.00	111.80	112.60	110.90	163597	181.42	2393	76953	47.04
MAHICKRA	SM	11-Aug-2021	84.25	81.05	81.05	80.70	80.70	80.70	80.88	3000	2.43	2	3000	100.00
MAHINDCIE	EQ	11-Aug-2021	247.65	247.00	251.00	234.80	249.00	248.45	240.92	306426	738.25	9066	77389	25.26
MAHLIFE	EQ	11-Aug-2021	752.35	755.00	760.00	734.05	740.00	737.70	745.89	143625	1071.28	3410	118527	82.53
MAHLOG	EQ	11-Aug-2021	673.95	684.00	684.00	641.80	660.00	658.90	657.49	139376	916.39	11420	67819	48.66
MAHSCOOTER	EQ	11-Aug-2021	3888.40	3959.00	3959.00	3742.05	3824.60	3843.05	3824.60	11399	435.97	2403	4251	37.29
MAHSEAMLES	EQ	11-Aug-2021	297.40	298.90	304.90	288.15	302.10	303.05	295.56	125747	371.66	4626	48001	38.17
MAITHANALL	EQ	11-Aug-2021	1106.90	1114.40	1164.05	1035.55	1149.00	1149.60	1118.97	311490	3485.49	19072	80327	25.79
MAJESCO	EQ	11-Aug-2021	84.55	84.25	84.45	78.10	82.00	82.00	80.57	255175	205.59	5091	149587	58.62
MALUPAPER	EQ	11-Aug-2021	35.90	37.95	37.95	32.85	35.35	35.45	34.58	115765	40.03	1688	55291	47.76
MAN50ETF	EQ	11-Aug-2021	167.50	176.30	176.30	165.00	168.42	167.80	167.25	71815	120.11	239	71431	99.47
MANAKALUCO	EQ	11-Aug-2021	17.50	18.35	18.40	15.80	17.95	17.65	17.53	160053	28.06	842	84120	52.56
MANAKCOAT	EQ	11-Aug-2021	12.25	12.50	12.95	11.05	11.90	11.90	11.51	36724	4.23	218	31825	86.66
MANAKSIA	EQ	11-Aug-2021	64.45	65.90	68.35	61.10	64.35	64.65	63.75	158799	101.23	2569	89994	56.67
MANAKSTEEL	EQ	11-Aug-2021	31.30	31.45	32.85	29.75	32.80	32.75	31.70	419074	132.84	887	307836	73.46
MANALIPETC	BE	11-Aug-2021	97.10	96.00	98.00	92.25	97.85	97.00	93.85	1029639	966.31	7482	-	-
MANAPPURAM	EQ	11-Aug-2021	191.50	184.20	184.20	163.35	167.90	168.25	170.94	51770322	88498.12	289726	11078378	21.40
MANGALAM	EQ	11-Aug-2021	142.70	143.20	146.70	134.00	142.30	143.20	140.89	249351	351.31	7052	90452	36.27
MANGCHEFER	EQ	11-Aug-2021	71.85	71.00	72.90	68.20	72.00	72.10	70.55	474583	334.81	4604	217948	45.92
MANGLMCEM	EQ	11-Aug-2021	488.50	488.50	500.00	441.10	497.00	491.00	463.71	312327	1448.30	12977	82953	26.56
MANINDS	EQ	11-Aug-2021	121.30	123.20	125.00	114.50	123.70	123.15	119.80	600721	719.69	9605	274821	45.75
MANINFRA	EQ	11-Aug-2021	68.55	67.20	68.50	64.10	66.95	67.15	66.46	1713829	1139.04	7119	1084770	63.30
MANUGRAPH	EQ	11-Aug-2021	12.40	12.60	12.65	11.50	11.55	11.80	11.99	14693	1.76	210	6208	42.25
MANXT50	EQ	11-Aug-2021	392.82	394.00	394.00	385.75	391.68	392.27	391.58	8704	34.08	105	5330	61.24
MARALOVER	EQ	11-Aug-2021	90.00	85.50	85.70	85.50	85.50	85.50	85.51	26597	22.74	176	24496	92.10
MARATHON	EQ	11-Aug-2021	83.95	84.30	85.10	76.20	82.90	82.70	80.07	98303	78.71	1652	49340	50.19
MARICO	EQ	11-Aug-2021	520.60	523.00	526.25	513.60	517.15	516.60	516.89	2133644	11028.69	26770	1201016	56.29
MARINE	EQ	11-Aug-2021	44.30	44.50	44.65	41.00	43.20	42.90	42.47	1185032	503.24	7622	315175	26.60
MARKSANS	EQ	11-Aug-2021	76.50	76.50	77.40	69.50	72.50	71.90	72.10	6701748	4832.19	36053	2873721	42.88
MARSHALL	SM	11-Aug-2021	37.60	33.85	33.85	33.85	33.85	33.85	33.85	12000	4.06	4	12000	100.00
MARUTI	EQ	11-Aug-2021	7001.95	7002.00	7095.00	6925.15	7023.80	7021.50	6993.36	414311	28974.27	53559	169439	40.90
MASFIN	EQ	11-Aug-2021	772.20	779.85	781.00	762.00	774.95	770.55	771.00	12214	94.17	1675	7940	65.01
MASKINVEST	BE	11-Aug-2021	31.35	32.00	32.90	30.00	32.00	32.00	32.78	1041	0.34	18	-	-
MASTEK	EQ	11-Aug-2021	2380.30	2350.00	2369.00	2225.00	2329.00	2327.75	2288.37	245680	5622.06	22965	136410	55.52
MATRIMONY	EQ	11-Aug-2021	1086.80	1097.00	1097.15	1004.95	1045.00	1041.80	1039.94	46796	486.65	8835	19550	41.78
MAWANASUG	BE	11-Aug-2021	82.80	80.00	85.85	78.70	84.35	85.30	81.57	114818	93.66	852	-	-
MAXHEALTH	EQ	11-Aug-2021	303.65	303.65	307.00	291.30	302.00	300.60	298.95	3658264	10936.20	84942	1489240	40.71
MAXIND	EQ	11-Aug-2021	70.50	70.90	70.90	69.55	70.55	70.65	70.11	229596	160.98	1211	139345	60.69
MAXVIL	EQ	11-Aug-2021	88.20	87.00	89.00	82.65	88.30	88.05	85.72	463462	397.26	5498	189391	40.86
MAYURUNIQ	EQ	11-Aug-2021	500.75	500.75	504.10	466.00	485.00	485.20	480.22	117727	565.35	7398	59030	50.14
MAZDA	EQ	11-Aug-2021	584.60	584.85	602.50	555.00	561.20	565.45	570.01	13689	78.03	1272	7179	52.44
MAZDOCK	EQ	11-Aug-2021	239.65	241.00	245.00	234.15	238.50	239.25	238.41	623377	1486.21	13220	256599	41.16
MBAPL	EQ	11-Aug-2021	144.35	142.05	143.95	133.50	137.05	137.75	137.39	8886	12.21	210	5985	67.35
MBECL	BE	11-Aug-2021	9.35	8.90	9.35	8.90	8.90	8.90	8.90	75043	6.68	103	-	-
MBLINFRA	EQ	11-Aug-2021	20.50	20.65	20.65	18.50	19.10	19.20	19.12	237608	45.44	707	154354	64.96
MCDHOLDING	EQ	11-Aug-2021	44.45	45.90	46.00	42.70	43.35	43.35	44.09	50610	22.32	471	35198	69.55
MCDOWELL-N	EQ	11-Aug-2021	637.30	637.30	649.90	629.70	647.00	646.05	640.39	1765843	11308.33	32993	1011227	57.27
MCL	EQ	11-Aug-2021	40.00	39.20	40.00	38.00	39.35	38.85	38.63	90773	35.06	895	59467	65.51
MCLEODRUSS	EQ	11-Aug-2021	27.50	24.75	27.50	24.75	24.95	24.85	25.18	11496588	2895.32	10592	6282218	54.64
MCX	EQ	11-Aug-2021	1530.40	1538.00	1542.15	1489.20	1523.95	1520.50	1511.69	250629	3788.73	25677	92666	36.97
MEGASOFT	BE	11-Aug-2021	14.20	13.85	13.85	13.50	13.50	13.50	13.53	50236	6.80	208	-	-
MELSTAR	BZ	11-Aug-2021	3.20	3.15	3.15	3.05	3.05	3.05	3.13	151	0.00	3	-	-
MENONBE	EQ	11-Aug-2021	74.50	74.00	76.00	68.00	70.85	70.85	70.48	164479	115.92	3759	84591	51.43
MEP	EQ	11-Aug-2021	21.40	21.55	21.55	19.30	19.30	19.30	19.63	684787	134.45	1623	338153	49.38
MERCATOR	BE	11-Aug-2021	2.20	2.10	2.10	2.10	2.10	2.10	2.10	115289	2.42	177	-	-
METALFORGE	BZ	11-Aug-2021	5.45	5.20	5.45	5.20	5.20	5.20	5.21	10070	0.52	57	-	-
METROPOLIS	EQ	11-Aug-2021	2771.30	2791.35	2794.75	2642.00	2672.50	2675.90	2679.40	356547	9553.33	33573	123315	34.59
MFSL	EQ	11-Aug-2021	1028.25	1016.55	1081.10	1010.25	1061.00	1061.95	1049.42	1802433	18915.09	63486	344408	19.11
MGEL	EQ	11-Aug-2021	53.15	54.30	54.30	48.65	51.30	51.30	50.95	59686	30.41	241	51518	86.32
MGL	EQ	11-Aug-2021	1125.65	1131.60	1133.00	1093.75	1120.95	1117.85	1110.20	645398	7165.19	27630	347646	53.87
MHHL	SM	11-Aug-2021	23.00	24.00	27.00	24.00	24.30	24.30	25.29	120000	30.35	34	90000	75.00
MHRIL	EQ	11-Aug-2021	300.35	302.20	307.00	292.80	299.45	299.35	298.56	256072	764.52	5431	124227	48.51
MIDHANI	EQ	11-Aug-2021	185.90	186.40	189.45	181.10	186.95	187.35	184.16	396296	729.81	8447	152001	38.36
MINDACORP	EQ	11-Aug-2021	127.05	128.80	132.90	125.50	131.20	131.70	129.55	591565	766.38	10214	199693	33.76
MINDAIND	EQ	11-Aug-2021	719.10	719.95	729.90	689.90	704.00	703.45	700.87	350910	2459.41	15485	126229	35.97
MINDSPACE	RR	11-Aug-2021	287.13	288.40	288.40	285.02	286.80	286.57	286.58	86163	246.92	1111	82857	96.16
MINDTECK	EQ	11-Aug-2021	117.20	112.15	113.05	111.35	111.35	111.35	111.47	16023	17.86	341	14950	93.30
MINDTREE	EQ	11-Aug-2021	2797.75	2800.00	2822.00	2760.00	2806.10	2804.55	2789.25	369936	10318.42	34259	132356	35.78
MIRCELECTR	BE	11-Aug-2021	18.25	17.35	17.35	17.35	17.35	17.35	17.35	218298	37.87	379	-	-
MIRZAINT	EQ	11-Aug-2021	57.20	57.15	57.95	54.15	55.65	55.45	55.36	1299468	719.42	9283	580477	44.67
MITCON	SM	11-Aug-2021	60.10	57.25	57.25	57.15	57.15	57.15	57.19	8000	4.58	4	6000	75.00
MITTAL	EQ	11-Aug-2021	10.85	11.15	11.15	10.25	10.50	10.50	10.54	50019	5.27	216	26475	52.93
MMFL	EQ	11-Aug-2021	747.50	745.00	749.00	708.70	735.00	734.80	729.56	36846	268.81	2083	27230	73.90
MMP	EQ	11-Aug-2021	152.30	150.50	155.60	139.05	148.85	148.35	146.32	75855	110.99	1080	41299	54.44
MMTC	EQ	11-Aug-2021	44.50	44.80	44.80	41.50	42.70	42.85	42.76	4244231	1814.87	17113	907588	21.38
MODIRUBBER	BE	11-Aug-2021	69.20	66.75	69.50	66.15	68.90	68.10	67.41	1984	1.34	42	-	-
MODISNME	EQ	11-Aug-2021	74.80	75.00	76.00	69.60	75.95	75.70	73.00	434125	316.89	10880	100493	23.15
MOGSEC	EQ	11-Aug-2021	48.27	48.39	48.45	48.33	48.35	48.35	48.41	2025	0.98	34	1722	85.04
MOHITIND	BE	11-Aug-2021	13.90	13.90	13.90	13.25	13.90	13.60	13.31	12114	1.61	42	-	-
MOHOTAIND	BE	11-Aug-2021	8.25	8.45	8.45	7.85	8.00	8.00	7.90	20952	1.66	76	-	-
MOIL	EQ	11-Aug-2021	173.50	173.50	175.45	167.50	173.40	172.35	171.23	502001	859.59	10911	163535	32.58
MOKSH	EQ	11-Aug-2021	31.10	31.70	31.70	30.70	31.30	31.25	31.16	941605	293.42	1002	495730	52.65
MOLDTECH	BE	11-Aug-2021	81.25	82.50	82.50	77.20	77.20	77.20	77.58	48526	37.65	669	-	-
MOLDTEKPP	E1	11-Aug-2021	382.35	388.65	388.65	362.80	376.90	376.90	379.39	699	2.65	50	552	78.97
MOLDTKPAC	EQ	11-Aug-2021	505.45	506.00	516.10	475.20	496.50	499.60	499.29	219206	1094.48	7308	110985	50.63
MOLDTKPAC	W1	11-Aug-2021	365.00	350.00	350.00	325.00	335.00	335.00	331.98	153	0.51	10	103	67.32
MOM100	EQ	11-Aug-2021	28.76	28.55	29.45	28.45	28.64	28.66	28.62	122695	35.12	1805	79636	64.91
MOM50	EQ	11-Aug-2021	160.87	162.92	162.92	159.00	160.45	161.01	160.25	2552	4.09	146	1793	70.26
MON100	EQ	11-Aug-2021	111.53	110.86	111.34	110.31	110.69	110.90	110.87	339066	375.91	3850	254819	75.15
MONTECARLO	EQ	11-Aug-2021	346.70	347.45	378.50	325.10	346.00	344.85	338.18	87135	294.67	4732	34391	39.47
MORARJEE	EQ	11-Aug-2021	17.50	17.00	17.45	16.65	16.65	16.65	16.69	6683	1.12	152	4733	70.82
MOREPENLAB	EQ	11-Aug-2021	55.00	54.00	55.40	50.30	54.00	53.90	52.38	3777269	1978.54	18786	1773538	46.95
MOTHERSUMI	EQ	11-Aug-2021	223.20	224.10	227.70	218.80	224.95	224.40	223.80	11820642	26455.18	106742	2770672	23.44
MOTILALOFS	EQ	11-Aug-2021	815.10	815.50	823.10	776.00	795.00	799.05	791.87	1200183	9503.90	33951	366969	30.58
MOTOGENFIN	EQ	11-Aug-2021	26.80	25.30	28.00	25.30	27.20	26.90	26.68	130558	34.84	285	116915	89.55
MPHASIS	EQ	11-Aug-2021	2708.60	2727.95	2743.00	2638.00	2672.00	2673.00	2674.89	507503	13575.15	43214	189650	37.37
MPSLTD	EQ	11-Aug-2021	678.75	678.75	702.00	641.30	702.00	689.30	665.44	27215	181.10	3701	12114	44.51
MRF	EQ	11-Aug-2021	78828.05	79000.00	79799.65	77300.00	77510.00	77603.10	77977.33	16579	12927.86	10818	4343	26.20
MRO-TEK	EQ	11-Aug-2021	32.20	33.50	33.50	31.00	32.90	32.00	31.64	7373	2.33	90	5441	73.80
MRPL	EQ	11-Aug-2021	41.35	41.00	41.50	39.75	40.60	40.55	40.44	1638249	662.51	7146	634379	38.72
MSPL	EQ	11-Aug-2021	11.35	10.85	11.70	10.80	10.90	10.85	10.84	337928	36.65	580	248024	73.40
MSTCLTD	EQ	11-Aug-2021	265.75	267.00	268.35	253.00	259.00	259.80	258.76	403158	1043.22	14036	185697	46.06
MTARTECH	EQ	11-Aug-2021	1265.05	1260.00	1274.75	1194.65	1246.10	1253.20	1231.13	228636	2814.81	16866	77097	33.72
MTEDUCARE	EQ	11-Aug-2021	7.95	8.10	8.25	7.20	8.00	7.75	7.55	332004	25.06	763	192923	58.11
MTNL	EQ	11-Aug-2021	18.90	18.90	20.30	17.20	19.35	19.25	19.01	3987957	757.95	7870	958179	24.03
MUKANDLTD	BE	11-Aug-2021	143.90	144.90	147.00	136.75	139.00	138.10	138.66	96293	133.52	672	-	-
MUKTAARTS	EQ	11-Aug-2021	37.40	38.00	39.25	35.55	39.25	39.25	37.33	32312	12.06	245	23320	72.17
MUNJALAU	EQ	11-Aug-2021	62.15	61.80	62.50	58.05	60.75	60.60	59.90	339396	203.31	4460	129442	38.14
MUNJALSHOW	EQ	11-Aug-2021	142.60	144.85	145.10	137.65	144.25	144.45	141.64	266189	377.02	13362	58789	22.09
MURUDCERA	EQ	11-Aug-2021	27.50	27.80	28.50	25.10	27.00	26.90	26.58	176627	46.95	1762	76540	43.33
MUTHOOTCAP	EQ	11-Aug-2021	412.80	404.55	408.90	392.00	403.90	402.05	397.98	89955	358.01	5120	41636	46.29
MUTHOOTFIN	EQ	11-Aug-2021	1475.00	1481.80	1482.05	1402.40	1444.60	1443.30	1429.65	2079999	29736.69	110702	596617	28.68
NACLIND	EQ	11-Aug-2021	70.80	71.00	71.15	63.75	64.80	64.95	65.61	513688	337.01	3573	388827	75.69
NAGAFERT	BE	11-Aug-2021	14.35	13.65	13.65	13.65	13.65	13.65	13.65	135317	18.47	344	-	-
NAGREEKEXP	EQ	11-Aug-2021	45.55	43.30	43.30	43.30	43.30	43.30	43.30	4016	1.74	35	4015	99.98
NAHARCAP	EQ	11-Aug-2021	286.65	272.35	272.35	272.35	272.35	272.35	272.35	12117	33.00	337	12114	99.98
NAHARINDUS	BE	11-Aug-2021	120.25	115.10	115.10	114.25	114.25	114.25	114.63	24864	28.50	150	-	-
NAHARPOLY	EQ	11-Aug-2021	239.50	227.55	227.55	227.55	227.55	227.55	227.55	9258	21.07	291	9258	100.00
NAHARSPING	BE	11-Aug-2021	413.80	393.15	397.00	393.15	393.15	393.15	393.18	132161	519.63	557	-	-
NAM-INDIA	EQ	11-Aug-2021	387.55	389.00	391.20	374.10	381.70	382.10	382.41	969190	3706.23	17213	426583	44.01
NATCOPHARM	EQ	11-Aug-2021	983.00	983.00	1014.00	972.00	1009.00	1010.55	993.61	343880	3416.84	8800	169026	49.15
NATHBIOGEN	EQ	11-Aug-2021	361.90	374.85	379.85	360.05	370.05	369.40	368.30	86693	319.29	4713	29919	34.51
NATIONALUM	EQ	11-Aug-2021	78.30	79.80	82.80	78.45	82.45	82.35	80.87	53432083	43210.40	128597	14374493	26.90
NATNLSTEEL	EQ	11-Aug-2021	4.25	4.45	4.45	4.05	4.20	4.10	4.07	37275	1.52	87	24932	66.89
NAUKRI	EQ	11-Aug-2021	5462.60	5479.00	5485.00	5182.05	5384.00	5375.05	5311.98	528131	28054.21	48241	149547	28.32
NAVINFLUOR	EQ	11-Aug-2021	3863.80	3880.00	3890.00	3660.20	3751.00	3747.55	3747.25	473763	17753.08	39304	70566	14.89
NAVKARCORP	EQ	11-Aug-2021	46.00	46.30	46.75	42.55	44.25	44.40	44.21	1444209	638.50	9143	620379	42.96
NAVNETEDUL	EQ	11-Aug-2021	99.85	102.80	102.80	98.50	99.50	100.45	99.61	735396	732.53	12330	192821	26.22
NAZARA	EQ	11-Aug-2021	1663.00	1674.00	1693.85	1583.60	1640.35	1643.10	1627.93	215917	3514.97	16394	85553	39.62
NBCC	EQ	11-Aug-2021	46.50	46.60	46.60	43.50	45.20	45.10	44.85	10286771	4613.76	36547	3688940	35.86
NBIFIN	EQ	11-Aug-2021	2397.40	2397.40	2550.00	2301.25	2501.30	2525.00	2455.92	3494	85.81	740	1502	42.99
NBVENTURES	EQ	11-Aug-2021	105.65	106.80	108.00	99.20	104.10	103.90	102.17	1200512	1226.55	13944	445768	37.13
NCC	EQ	11-Aug-2021	83.35	83.00	84.70	79.60	84.25	84.20	82.10	4001923	3285.67	20105	1805518	45.12
NCLIND	EQ	11-Aug-2021	270.00	268.00	272.10	243.30	267.05	267.10	258.83	346065	895.72	8098	167509	48.40
NCPSESDL24	EQ	11-Aug-2021	105.69	105.72	105.77	105.65	105.73	105.73	105.69	561	0.59	14	516	91.98
NDGL	BE	11-Aug-2021	1400.00	1370.00	1400.00	1350.00	1351.00	1351.05	1358.67	194	2.64	39	-	-
NDL	EQ	11-Aug-2021	83.60	80.30	85.40	79.45	79.45	79.45	80.35	155771	125.17	613	111164	71.36
NDRAUTO	BE	11-Aug-2021	342.20	342.20	359.00	326.10	351.50	355.05	340.04	3364	11.44	105	-	-
NDTV	EQ	11-Aug-2021	74.50	77.00	81.95	70.00	81.00	80.00	78.77	341997	269.40	4370	210531	61.56
NECCLTD	EQ	11-Aug-2021	17.95	18.55	18.70	17.10	17.45	17.40	17.48	211598	36.99	650	104629	49.45
NECLIFE	EQ	11-Aug-2021	29.85	29.80	29.80	26.75	29.40	29.55	28.04	1958156	549.02	9252	934005	47.70
NELCAST	EQ	11-Aug-2021	84.00	84.50	85.00	75.70	81.50	82.10	80.08	376433	301.44	5385	148049	39.33
NELCO	EQ	11-Aug-2021	388.85	392.75	427.70	377.00	427.70	427.70	407.21	1279615	5210.67	25697	486257	38.00
NEOGEN	EQ	11-Aug-2021	907.35	919.00	925.00	880.20	919.70	921.45	907.06	90063	816.93	7039	43524	48.33
NESCO	EQ	11-Aug-2021	579.40	581.00	607.80	561.00	601.50	603.55	587.04	317744	1865.29	16495	48710	15.33
NESTLEIND	EQ	11-Aug-2021	18273.30	18315.00	18315.00	18025.35	18132.00	18167.80	18150.27	34985	6349.87	10333	17517	50.07
NETF	EQ	11-Aug-2021	200.94	201.20	201.20	195.00	201.20	201.20	201.00	704	1.42	63	665	94.46
NETFCONSUM	EQ	11-Aug-2021	70.54	68.66	71.45	68.66	70.20	70.17	70.38	22213	15.63	235	14798	66.62
NETFDIVOPP	EQ	11-Aug-2021	41.81	43.00	43.00	40.10	41.55	41.54	41.28	6206	2.56	174	3164	50.98
NETFGILT5Y	EQ	11-Aug-2021	48.40	48.40	48.40	48.33	48.39	48.38	48.39	39	0.02	7	37	94.87
NETFIT	EQ	11-Aug-2021	32.25	32.42	32.44	31.96	31.96	32.05	32.14	478496	153.80	2910	273098	57.07
NETFLTGILT	EQ	11-Aug-2021	22.38	22.45	22.52	22.40	22.41	22.42	22.48	21056	4.73	109	17591	83.54
NETFMID150	EQ	11-Aug-2021	105.21	103.79	107.84	102.02	104.54	104.08	103.55	175797	182.03	1857	101747	57.88
NETFNIF100	EQ	11-Aug-2021	169.70	171.00	171.26	168.56	169.57	169.57	169.78	248	0.42	54	214	86.29
NETFNV20	EQ	11-Aug-2021	91.27	92.29	92.29	90.60	91.89	91.62	91.40	4151	3.79	115	1424	34.30
NETFPHARMA	EQ	11-Aug-2021	14.51	14.78	14.78	14.22	14.37	14.36	14.34	157900	22.65	763	123590	78.27
NETFSDL26	EQ	11-Aug-2021	104.37	104.39	104.39	104.39	104.39	104.39	104.39	1	0.00	1	1	100.00
NETWORK18	EQ	11-Aug-2021	50.00	50.45	50.95	48.05	50.20	50.35	49.69	1878779	933.57	7288	586797	31.23
NEULANDLAB	BE	11-Aug-2021	1530.95	1454.45	1607.45	1454.45	1607.45	1603.95	1513.62	127223	1925.67	5101	-	-
NEWGEN	BE	11-Aug-2021	598.30	595.00	611.00	568.40	603.00	602.70	578.60	95995	555.43	4165	-	-
NEXTMEDIA	EQ	11-Aug-2021	4.80	4.80	4.80	4.45	4.70	4.70	4.62	3339	0.15	24	3208	96.08
NFL	EQ	11-Aug-2021	58.25	58.65	58.65	54.60	56.75	56.75	56.13	1408437	790.52	10198	524417	37.23
NH	EQ	11-Aug-2021	515.00	515.00	518.65	496.20	510.55	510.30	506.64	490796	2486.57	28955	297118	60.54
NHAI	N1	11-Aug-2021	1088.01	1089.10	1089.50	1086.55	1086.55	1086.55	1088.54	200	2.18	5	50	25.00
NHAI	N2	11-Aug-2021	1256.45	1255.00	1255.01	1255.00	1255.00	1255.00	1255.00	110	1.38	3	110	100.00
NHAI	N4	11-Aug-2021	1126.05	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	361	4.15	8	361	100.00
NHAI	N6	11-Aug-2021	1279.00	1295.00	1295.00	1272.15	1275.00	1274.89	1276.22	1296	16.54	40	1000	77.16
NHAI	N8	11-Aug-2021	1131.81	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	490	5.55	4	490	100.00
NHAI	NA	11-Aug-2021	1238.21	1240.00	1240.00	1230.50	1237.79	1237.79	1235.96	761	9.41	31	701	92.12
NHAI	ND	11-Aug-2021	1265.00	1499.99	1499.99	1499.99	1499.99	1499.99	1499.99	1	0.01	1	1	100.00
NHAI	NE	11-Aug-2021	1274.94	1272.00	1272.00	1272.00	1272.00	1272.00	1272.00	443	5.63	2	443	100.00
NHBTF2014	N6	11-Aug-2021	7101.47	7130.00	7135.00	7130.00	7130.00	7130.00	7130.42	12	0.86	3	10	83.33
NHPC	EQ	11-Aug-2021	25.70	25.80	26.20	25.30	26.20	26.00	25.63	4603628	1180.00	8435	2133918	46.35
NIACL	EQ	11-Aug-2021	152.05	152.00	153.90	146.75	149.50	149.60	148.89	427832	636.99	9713	193416	45.21
NIBL	EQ	11-Aug-2021	19.10	19.70	20.00	18.50	19.20	19.35	19.22	42591	8.19	94	6787	15.94
NIFTYBEES	EQ	11-Aug-2021	175.63	188.95	188.95	160.15	175.45	175.37	175.05	958183	1677.33	15558	484661	50.58
NIITLTD	EQ	11-Aug-2021	306.45	307.00	316.65	286.80	312.00	313.45	303.88	1428287	4340.29	29222	360245	25.22
NILAINFRA	EQ	11-Aug-2021	6.50	6.70	6.70	5.90	6.05	6.05	6.11	1157172	70.65	4081	602430	52.06
NILASPACES	BE	11-Aug-2021	2.15	2.15	2.20	2.05	2.05	2.05	2.06	120268	2.48	239	-	-
NILKAMAL	EQ	11-Aug-2021	2659.45	2640.00	2660.00	2510.25	2564.00	2578.25	2575.93	25925	667.81	5034	8010	30.90
NIPPOBATRY	EQ	11-Aug-2021	958.45	955.00	964.15	913.40	932.95	930.35	936.29	19583	183.35	2663	8717	44.51
NIRAJ	EQ	11-Aug-2021	50.60	54.15	55.90	48.55	49.20	49.35	52.04	623880	324.69	4640	178624	28.63
NITCO	EQ	11-Aug-2021	22.15	22.00	22.15	21.05	21.95	21.90	21.47	60272	12.94	488	37158	61.65
NITINFIRE	BZ	11-Aug-2021	1.75	1.70	1.70	1.70	1.70	1.70	1.70	9373	0.16	17	-	-
NITINSPIN	BE	11-Aug-2021	213.00	202.35	202.35	202.35	202.35	202.35	202.35	161961	327.73	1165	-	-
NITIRAJ	EQ	11-Aug-2021	49.75	51.90	51.95	48.05	51.95	51.45	50.21	1994	1.00	72	1188	59.58
NKIND	EQ	11-Aug-2021	30.75	30.75	33.80	30.05	33.80	33.80	33.43	2387	0.80	45	1893	79.30
NLCINDIA	EQ	11-Aug-2021	55.45	55.80	56.15	53.20	54.90	54.95	54.42	2011967	1094.96	11082	767347	38.14
NMDC	EQ	11-Aug-2021	168.40	169.50	172.80	166.95	171.40	171.80	170.31	13635608	23222.53	56920	4196007	30.77
NOCIL	EQ	11-Aug-2021	266.95	268.90	273.50	254.30	270.90	271.10	264.09	2639161	6969.82	40212	792896	30.04
NOIDATOLL	EQ	11-Aug-2021	5.95	5.95	6.00	5.70	5.75	5.80	5.73	320166	18.36	265	190000	59.34
NOVARTIND	EQ	11-Aug-2021	882.20	899.00	899.00	832.75	838.50	842.30	854.72	76857	656.91	6832	27784	36.15
NPBET	EQ	11-Aug-2021	183.81	182.00	188.99	180.56	183.99	183.99	183.05	231	0.42	45	142	61.47
NPST	ST	11-Aug-2021	79.90	77.15	82.00	75.95	76.20	76.20	78.62	148800	116.98	62	145600	97.85
NRAIL	EQ	11-Aug-2021	298.55	314.00	314.00	283.05	307.45	306.95	295.81	95027	281.10	5345	44467	46.79
NRBBEARING	EQ	11-Aug-2021	124.30	126.00	127.55	116.80	121.00	121.25	120.19	364511	438.10	10419	167442	45.94
NSIL	EQ	11-Aug-2021	1774.40	1741.00	1848.85	1653.00	1835.00	1814.05	1779.66	2288	40.72	425	1697	74.17
NTL	EQ	11-Aug-2021	2.70	2.80	2.80	2.60	2.80	2.80	2.75	194288	5.35	216	131317	67.59
NTPC	EQ	11-Aug-2021	114.35	114.70	117.30	114.55	117.10	116.95	116.04	8056886	9349.27	49046	3728079	46.27
NTPC	N4	11-Aug-2021	1154.99	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	40	0.46	1	40	100.00
NTPC	N6	11-Aug-2021	1430.00	1430.01	1430.01	1425.00	1425.50	1425.87	1426.58	62	0.88	7	43	69.35
NTPC	N7	11-Aug-2021	13.81	13.80	13.85	13.77	13.80	13.80	13.80	17286	2.38	95	16591	95.98
NTPC	NA	11-Aug-2021	1530.00	1346.00	1346.00	1345.00	1345.00	1345.00	1345.75	4	0.05	3	4	100.00
NUCLEUS	EQ	11-Aug-2021	681.00	680.00	680.00	637.10	669.00	667.05	656.95	104852	688.83	7631	43669	41.65
NURECA	EQ	11-Aug-2021	1630.05	1678.95	1678.95	1572.45	1616.80	1611.40	1600.07	21788	348.62	1773	13498	61.95
NXTDIGITAL	EQ	11-Aug-2021	477.05	478.00	478.00	457.00	468.00	467.90	462.58	6618	30.61	391	4189	63.30
OAL	EQ	11-Aug-2021	832.80	825.00	865.00	760.05	860.00	853.00	807.59	50098	404.59	5471	23372	46.65
OBEROIRLTY	EQ	11-Aug-2021	699.80	694.00	700.00	666.55	690.00	692.75	684.63	343497	2351.70	21568	93273	27.15
OCCL	EQ	11-Aug-2021	1077.35	1077.35	1082.05	1023.05	1060.00	1043.85	1044.85	46835	489.36	5533	21457	45.81
OFSS	EQ	11-Aug-2021	4501.50	4481.00	4509.95	4365.00	4430.00	4447.35	4444.04	119334	5303.25	22727	55381	46.41
OIL	EQ	11-Aug-2021	160.75	161.90	164.95	159.80	162.55	163.50	162.17	635621	1030.78	13507	277909	43.72
OILCOUNTUB	BE	11-Aug-2021	6.80	7.00	7.10	6.55	6.75	6.80	6.72	4709	0.32	38	-	-
OLECTRA	BE	11-Aug-2021	289.00	285.10	300.10	274.55	294.00	298.00	283.77	384485	1091.04	3521	-	-
OMAXAUTO	BE	11-Aug-2021	54.20	53.90	53.90	51.50	52.25	52.30	51.70	36950	19.10	232	-	-
OMAXE	EQ	11-Aug-2021	77.80	78.35	79.45	73.35	76.65	76.70	76.30	285492	217.84	1761	186659	65.38
OMINFRAL	EQ	11-Aug-2021	31.00	31.00	31.85	29.25	30.50	31.15	30.33	148499	45.04	1170	83971	56.55
OMKARCHEM	EQ	11-Aug-2021	18.60	17.70	18.00	17.70	17.70	17.70	17.70	52065	9.22	141	31165	59.86
ONELIFECAP	EQ	11-Aug-2021	17.00	17.85	17.85	16.15	17.85	17.75	17.30	210597	36.42	757	139113	66.06
ONEPOINT	BE	11-Aug-2021	41.80	41.80	41.80	39.75	39.75	39.85	39.83	3569	1.42	64	-	-
ONGC	EQ	11-Aug-2021	114.85	115.50	117.30	114.85	117.15	117.00	116.26	11308648	13146.94	59992	4776919	42.24
ONMOBILE	EQ	11-Aug-2021	124.15	124.80	125.00	112.80	121.10	121.40	119.14	1216181	1448.91	14467	624056	51.31
ONWARDTEC	EQ	11-Aug-2021	244.85	236.00	246.80	220.40	246.50	241.90	230.36	101482	233.78	2225	49828	49.10
OPTIEMUS	BE	11-Aug-2021	143.90	145.70	145.70	136.75	143.75	143.65	139.05	36696	51.02	610	-	-
OPTOCIRCUI	BE	11-Aug-2021	3.85	3.90	4.00	3.70	4.00	3.85	3.76	345849	12.99	443	-	-
ORBTEXP	EQ	11-Aug-2021	81.30	83.00	86.00	73.05	77.40	77.70	77.10	71782	55.34	2038	34274	47.75
ORCHPHARMA	BE	11-Aug-2021	431.50	431.40	431.40	409.95	427.80	423.75	418.35	12415	51.94	519	-	-
ORICONENT	EQ	11-Aug-2021	30.00	31.00	31.50	28.55	31.50	31.50	29.71	395345	117.47	888	246848	62.44
ORIENTABRA	EQ	11-Aug-2021	31.30	31.90	32.20	28.00	29.75	29.90	29.65	407263	120.74	3465	176421	43.32
ORIENTALTL	EQ	11-Aug-2021	9.30	8.95	9.55	8.50	9.00	9.00	8.88	52966	4.70	292	23382	44.15
ORIENTBELL	EQ	11-Aug-2021	301.85	301.90	361.20	284.00	333.15	333.00	328.88	201783	663.63	6824	85231	42.24
ORIENTCEM	EQ	11-Aug-2021	160.05	160.10	162.45	150.00	156.50	154.40	153.64	1337629	2055.08	13704	767104	57.35
ORIENTELEC	EQ	11-Aug-2021	323.70	324.70	326.90	311.45	322.00	322.95	320.16	691415	2213.65	16252	216650	31.33
ORIENTHOT	EQ	11-Aug-2021	36.15	35.45	36.70	34.20	35.30	35.30	35.11	125158	43.95	1443	71841	57.40
ORIENTLTD	EQ	11-Aug-2021	77.75	79.35	80.85	73.90	74.00	74.55	74.77	30548	22.84	237	27265	89.25
ORIENTPPR	EQ	11-Aug-2021	29.10	29.35	29.45	27.30	28.75	28.70	28.26	1704119	481.64	6042	675961	39.67
ORISSAMINE	EQ	11-Aug-2021	2774.65	2765.00	2886.00	2651.00	2870.00	2844.10	2776.07	14704	408.19	3282	5893	40.08
ORTEL	BZ	11-Aug-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	20758	0.21	20	-	-
ORTINLAB	EQ	11-Aug-2021	30.75	31.90	31.90	28.15	30.20	30.05	29.41	132599	39.00	1113	48281	36.41
OSIAHYPER	SM	11-Aug-2021	193.75	190.00	193.75	157.00	181.00	181.00	173.00	8400	14.53	9	6800	80.95
OSWALAGRO	EQ	11-Aug-2021	16.60	16.55	16.75	15.80	15.80	15.80	15.89	66426	10.56	204	62310	93.80
PAEL	BZ	11-Aug-2021	6.25	6.50	6.50	5.95	5.95	5.95	6.01	2727	0.16	17	-	-
PAGEIND	EQ	11-Aug-2021	32142.40	32140.00	33054.95	31865.40	32821.55	32980.60	32708.78	21990	7192.66	9330	10074	45.81
PAISALO	EQ	11-Aug-2021	601.80	600.00	611.00	576.85	600.00	604.90	599.30	59536	356.80	2595	30596	51.39
PALASHSECU	EQ	11-Aug-2021	63.65	59.00	65.70	57.30	58.10	59.00	59.53	16128	9.60	165	13009	80.66
PALREDTEC	EQ	11-Aug-2021	114.00	115.75	122.80	100.00	109.95	110.50	110.81	261085	289.31	6548	69924	26.78
PANACEABIO	EQ	11-Aug-2021	318.85	311.20	327.20	306.50	320.00	320.70	316.41	114243	361.48	4257	52930	46.33
PANACHE	BE	11-Aug-2021	63.95	63.90	63.90	60.80	61.00	60.90	61.04	13768	8.40	130	-	-
PANAMAPET	EQ	11-Aug-2021	280.00	278.00	282.90	251.50	278.25	279.80	267.59	504564	1350.17	16850	205729	40.77
PAR	SM	11-Aug-2021	107.10	107.10	107.10	107.10	107.10	107.10	107.10	2000	2.14	1	2000	100.00
PARACABLES	BE	11-Aug-2021	15.15	14.50	15.00	14.40	14.40	14.40	14.42	252221	36.36	662	-	-
PARAGMILK	EQ	11-Aug-2021	122.95	122.30	129.50	118.00	126.40	125.90	122.04	636124	776.30	8020	221572	34.83
PARSVNATH	EQ	11-Aug-2021	15.10	14.55	14.90	14.35	14.35	14.35	14.40	563890	81.18	512	365906	64.89
PARTYCRUS	SM	11-Aug-2021	17.00	16.50	17.20	16.50	17.20	17.20	16.80	6000	1.01	3	4000	66.67
PASHUPATI	SM	11-Aug-2021	73.75	72.00	72.00	72.00	72.00	72.00	72.00	1600	1.15	1	1600	100.00
PATELENG	EQ	11-Aug-2021	17.55	17.80	18.60	16.05	17.95	18.00	17.32	7680102	1330.44	14368	3049020	39.70
PATINTLOG	EQ	11-Aug-2021	22.75	22.95	22.95	21.65	21.65	21.65	21.82	72108	15.73	363	50415	69.92
PATSPINLTD	EQ	11-Aug-2021	10.75	10.30	10.30	10.25	10.25	10.25	10.25	4597	0.47	16	4597	100.00
PAVNAIND	SM	11-Aug-2021	188.00	183.50	183.50	183.50	183.50	183.50	183.50	800	1.47	1	800	100.00
PBAINFRA	BE	11-Aug-2021	12.35	11.75	12.35	11.75	11.75	11.75	11.80	1432	0.17	16	-	-
PCJEWELLER	EQ	11-Aug-2021	22.65	22.75	23.20	20.80	23.10	22.75	21.98	2588936	569.06	8596	1105831	42.71
PDMJEPAPER	EQ	11-Aug-2021	41.75	42.00	42.30	39.00	41.00	40.60	39.93	859675	343.26	8778	248625	28.92
PDSMFL	EQ	11-Aug-2021	1371.00	1399.00	1444.00	1254.95	1370.00	1350.55	1319.77	21260	280.58	2807	11033	51.90
PEARLPOLY	EQ	11-Aug-2021	16.10	15.80	16.00	15.30	16.00	15.90	15.59	17514	2.73	114	16416	93.73
PEL	EQ	11-Aug-2021	2786.15	2790.00	2790.10	2630.05	2721.00	2729.70	2718.04	1439236	39118.97	69520	492414	34.21
PENIND	EQ	11-Aug-2021	34.85	35.20	35.50	30.85	34.25	34.10	33.10	2137499	707.51	9291	841226	39.36
PENINLAND	BE	11-Aug-2021	13.20	13.00	13.20	12.55	12.55	12.55	12.58	131300	16.51	165	-	-
PENTAGOLD	SM	11-Aug-2021	80.30	76.30	76.30	76.30	76.30	76.30	76.30	15000	11.45	4	15000	100.00
PERSISTENT	EQ	11-Aug-2021	3160.55	3167.00	3185.85	3085.00	3100.00	3095.55	3116.53	287709	8966.53	13401	197429	68.62
PETRONET	EQ	11-Aug-2021	213.60	214.35	215.80	211.50	214.80	214.25	213.38	1997023	4261.24	23306	774082	38.76
PFC	EQ	11-Aug-2021	128.30	128.60	129.45	125.05	128.80	128.90	127.45	4078203	5197.48	28463	1617690	39.67
PFC	N3	11-Aug-2021	1325.00	1325.00	1325.00	1319.71	1319.71	1319.71	1323.49	28	0.37	2	28	100.00
PFC	N4	11-Aug-2021	1084.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	20	0.22	1	20	100.00
PFC	N5	11-Aug-2021	1245.00	1245.50	1245.50	1245.00	1245.00	1245.36	1245.36	18	0.22	2	18	100.00
PFC	N8	11-Aug-2021	1440.01	1400.00	1443.89	1361.10	1436.50	1436.50	1420.56	437	6.21	13	235	53.78
PFIZER	EQ	11-Aug-2021	5859.05	5849.95	5849.95	5674.00	5750.00	5748.75	5757.14	118525	6823.65	10751	50364	42.49
PFOCUS	EQ	11-Aug-2021	53.80	54.00	55.10	48.45	51.00	51.30	49.71	102261	50.84	977	59633	58.31
PFS	EQ	11-Aug-2021	19.60	19.70	19.70	17.00	18.95	18.90	18.81	2239163	421.25	4537	1192561	53.26
PGEL	EQ	11-Aug-2021	346.35	350.00	350.00	325.20	342.00	341.10	335.97	31753	106.68	944	21072	66.36
PGHH	EQ	11-Aug-2021	12586.55	12560.00	12585.75	12310.10	12400.00	12399.25	12404.59	6029	747.87	1953	4101	68.02
PGHL	EQ	11-Aug-2021	5416.25	5416.00	5435.90	5315.75	5360.00	5347.95	5359.20	6541	350.55	1993	3578	54.70
PGIL	EQ	11-Aug-2021	370.20	378.95	378.95	331.10	356.95	357.45	356.72	79113	282.21	4305	45624	57.67
PGINVIT	IV	11-Aug-2021	121.03	120.90	122.50	120.10	121.50	122.04	121.68	479620	583.58	2246	434170	90.52
PHILIPCARB	EQ	11-Aug-2021	243.95	245.05	248.90	233.05	241.35	240.90	239.26	1429167	3419.46	27446	509922	35.68
PHOENIXLTD	EQ	11-Aug-2021	840.15	844.90	855.55	823.80	850.00	842.35	833.60	190790	1590.43	7818	116938	61.29
PIDILITIND	EQ	11-Aug-2021	2222.35	2226.05	2274.00	2175.45	2274.00	2260.25	2222.41	1518493	33747.17	88411	479428	31.57
PIGL	SM	11-Aug-2021	76.50	76.00	76.00	72.70	72.70	72.70	73.86	10000	7.39	5	8000	80.00
PIIND	EQ	11-Aug-2021	3105.35	3110.00	3115.35	3024.90	3084.70	3066.85	3056.16	331808	10140.59	24869	164994	49.73
PILANIINVS	EQ	11-Aug-2021	1890.00	1890.00	1898.60	1845.15	1871.00	1878.50	1871.15	2539	47.51	624	1324	52.15
PILITA	EQ	11-Aug-2021	6.95	6.95	7.05	6.60	6.85	6.80	6.76	879764	59.50	1571	532930	60.58
PIONDIST	EQ	11-Aug-2021	124.40	125.70	128.95	124.00	128.95	127.25	125.99	11458	14.44	147	7543	65.83
PIONEEREMB	EQ	11-Aug-2021	66.40	66.05	68.30	60.10	65.00	65.30	64.31	526204	338.40	4589	216796	41.20
PITTIENG	EQ	11-Aug-2021	190.00	180.50	180.50	180.50	180.50	180.50	180.50	41778	75.41	854	41778	100.00
PKTEA	BE	11-Aug-2021	298.80	298.80	312.45	290.00	312.45	312.35	299.96	1844	5.53	44	-	-
PLASTIBLEN	EQ	11-Aug-2021	269.25	269.90	271.05	253.25	260.95	260.10	259.01	101120	261.91	3904	45734	45.23
PNB	EQ	11-Aug-2021	37.50	37.60	37.80	36.60	37.30	37.40	37.10	60555697	22464.36	78086	15986514	26.40
PNBGILTS	EQ	11-Aug-2021	69.85	69.00	69.00	62.90	65.75	65.35	64.75	1398361	905.43	9489	755340	54.02
PNBHOUSING	BE	11-Aug-2021	692.60	692.40	704.90	680.00	686.00	692.10	690.13	48861	337.20	1361	-	-
PNC	EQ	11-Aug-2021	36.45	36.50	37.65	33.50	35.30	35.05	34.77	42772	14.87	461	22521	52.65
PNCINFRA	EQ	11-Aug-2021	295.20	294.50	304.50	275.50	300.00	294.35	293.64	1974086	5796.77	35729	907203	45.96
PODDARHOUS	EQ	11-Aug-2021	187.40	187.00	191.45	178.05	181.50	183.40	181.11	12658	22.92	303	8093	63.94
PODDARMENT	EQ	11-Aug-2021	350.90	346.00	357.95	305.95	343.00	341.00	324.50	88196	286.20	6812	33834	38.36
POKARNA	EQ	11-Aug-2021	406.50	405.00	467.00	379.85	458.80	451.60	432.85	594621	2573.81	22658	259373	43.62
POLYCAB	EQ	11-Aug-2021	1816.85	1828.90	1842.45	1795.00	1810.00	1806.75	1816.57	286015	5195.67	18864	143784	50.27
POLYMED	EQ	11-Aug-2021	902.65	890.00	916.95	855.20	900.00	903.95	877.67	174687	1533.18	15528	69965	40.05
POLYPLEX	EQ	11-Aug-2021	1431.55	1420.50	1481.00	1325.45	1471.00	1469.55	1406.70	415826	5849.44	22696	125912	30.28
PONNIERODE	BE	11-Aug-2021	252.85	253.00	259.95	240.30	250.00	252.20	251.00	14936	37.49	271	-	-
POONAWALLA	BE	11-Aug-2021	175.95	177.00	177.10	167.20	174.70	174.95	172.56	1817812	3136.90	2647	-	-
POWERGRID	EQ	11-Aug-2021	172.60	172.95	177.00	172.55	176.30	176.35	175.66	23459974	41208.77	114440	12929312	55.11
POWERINDIA	EQ	11-Aug-2021	1844.60	1840.00	1870.00	1741.00	1793.00	1796.65	1785.73	53497	955.31	7690	26020	48.64
POWERMECH	EQ	11-Aug-2021	805.65	810.00	819.70	768.00	796.20	804.25	797.15	86907	692.78	5989	43945	50.57
PPAP	EQ	11-Aug-2021	251.40	253.00	278.00	228.45	247.70	247.00	244.58	87282	213.48	4270	33377	38.24
PPL	EQ	11-Aug-2021	172.90	173.50	173.90	145.10	161.30	163.25	157.25	704296	1107.53	17304	270363	38.39
PRAENG	BE	11-Aug-2021	25.35	24.10	24.10	24.10	24.10	24.10	24.10	82363	19.85	68	-	-
PRAJIND	BE	11-Aug-2021	351.75	334.20	354.70	334.20	334.20	337.05	337.01	1484372	5002.48	18354	-	-
PRAKASH	EQ	11-Aug-2021	74.70	75.00	75.25	70.50	73.25	73.35	72.90	2095846	1527.87	12264	1160700	55.38
PRAKASHSTL	EQ	11-Aug-2021	1.90	1.95	1.95	1.85	1.95	1.95	1.94	7184127	139.64	1869	2772696	38.59
PRAXIS	EQ	11-Aug-2021	43.55	43.60	45.70	42.50	45.70	45.20	44.45	17905	7.96	178	13527	75.55
PRECAM	EQ	11-Aug-2021	87.50	88.80	92.70	80.25	90.25	91.10	86.45	635326	549.22	11403	273530	43.05
PRECOT	EQ	11-Aug-2021	257.70	244.85	268.90	244.85	262.05	265.35	247.67	46117	114.22	466	35452	76.87
PRECWIRE	EQ	11-Aug-2021	210.55	208.80	218.35	194.30	215.40	214.90	206.33	58965	121.66	2898	26659	45.21
PREMEXPLN	BE	11-Aug-2021	231.05	230.00	242.50	230.00	237.00	236.75	234.63	64761	151.95	259	-	-
PREMIER	EQ	11-Aug-2021	4.50	4.75	4.95	4.75	4.95	4.95	4.92	39060	1.92	126	39052	99.98
PREMIERPOL	EQ	11-Aug-2021	86.20	87.30	87.30	77.60	79.45	78.10	78.85	92673	73.07	1372	47262	51.00
PRESSMN	EQ	11-Aug-2021	33.05	33.05	33.05	27.35	29.80	30.00	29.93	195559	58.52	2160	120261	61.50
PRESTIGE	EQ	11-Aug-2021	352.50	348.10	372.00	323.65	359.00	360.95	340.83	2410341	8215.10	55049	668304	27.73
PRICOLLTD	EQ	11-Aug-2021	83.70	86.20	87.70	81.40	83.90	83.85	84.48	1391429	1175.42	12015	442535	31.80
PRIMESECU	EQ	11-Aug-2021	96.20	94.50	94.50	91.40	91.40	91.45	91.50	105414	96.46	330	60343	57.24
PRINCEPIPE	EQ	11-Aug-2021	642.55	642.55	655.00	622.00	639.00	636.75	633.69	384027	2433.56	32600	176619	45.99
PRITIKAUTO	EQ	11-Aug-2021	18.15	18.50	19.00	16.85	17.65	17.90	17.95	138839	24.93	671	62604	45.09
PRIVISCL	EQ	11-Aug-2021	1606.45	1623.25	1648.00	1482.00	1586.10	1585.95	1552.34	93856	1456.96	9438	48000	51.14
PROINDIA	BE	11-Aug-2021	17.90	18.75	18.75	18.75	18.75	18.75	18.75	1515	0.28	12	-	-
PROLIFE	SM	11-Aug-2021	97.40	93.00	93.00	93.00	93.00	93.00	93.00	6000	5.58	2	6000	100.00
PROZONINTU	EQ	11-Aug-2021	30.90	30.95	31.80	29.10	31.30	31.20	30.17	313021	94.45	2219	167194	53.41
PRSMJOHNSN	EQ	11-Aug-2021	134.85	134.70	136.55	131.10	133.50	133.90	133.27	660618	880.44	9461	456429	69.09
PSB	EQ	11-Aug-2021	17.15	17.45	17.45	16.35	16.50	16.55	16.59	1047420	173.76	2419	578321	55.21
PSPPROJECT	EQ	11-Aug-2021	432.25	432.25	437.00	416.70	429.90	426.80	424.86	76932	326.85	4460	40326	52.42
PSUBNKBEES	EQ	11-Aug-2021	25.61	25.60	25.89	25.00	25.75	25.72	25.36	1852545	469.80	2578	1633201	88.16
PTC	EQ	11-Aug-2021	96.80	98.00	98.20	92.55	96.60	95.90	95.25	801343	763.25	13604	508964	63.51
PTL	EQ	11-Aug-2021	47.85	47.15	48.40	43.20	46.90	46.65	45.43	158771	72.12	2297	97095	61.15
PUNJABCHEM	EQ	11-Aug-2021	1272.20	1314.00	1314.00	1164.10	1239.90	1237.55	1211.83	25428	308.14	2978	14092	55.42
PUNJLLOYD	BZ	11-Aug-2021	2.00	2.00	2.10	1.90	2.00	1.95	1.95	489938	9.57	289	-	-
PURVA	EQ	11-Aug-2021	99.15	100.60	102.50	93.35	100.55	100.05	98.14	956352	938.57	14168	231113	24.17
PVP	EQ	11-Aug-2021	7.00	7.00	7.50	6.30	6.80	6.80	6.69	1328684	88.90	1589	627456	47.22
PVR	EQ	11-Aug-2021	1418.25	1436.00	1438.40	1356.05	1385.95	1390.55	1392.24	1236917	17220.91	58005	124549	10.07
QGOLDHALF	EQ	11-Aug-2021	1997.05	2005.95	2005.95	1996.10	1998.00	1997.00	1997.37	337	6.73	39	332	98.52
QNIFTY	EQ	11-Aug-2021	1696.00	1694.00	1694.00	1688.00	1688.00	1688.00	1690.90	40	0.68	13	29	72.50
QUESS	EQ	11-Aug-2021	849.35	855.40	855.40	805.00	834.00	822.00	815.40	237583	1937.25	21287	141521	59.57
QUICKHEAL	EQ	11-Aug-2021	228.65	231.75	232.90	216.20	223.80	224.60	223.41	918300	2051.60	19174	214451	23.35
RADAAN	EQ	11-Aug-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	8054	0.08	5	8054	100.00
RADICO	EQ	11-Aug-2021	849.95	855.10	903.00	851.00	901.45	892.05	878.16	1539013	13515.07	40294	780127	50.69
RADIOCITY	EQ	11-Aug-2021	24.45	24.50	25.20	23.40	24.60	24.50	24.16	876545	211.74	1885	534967	61.03
RAILTEL	EQ	11-Aug-2021	130.70	130.90	136.30	126.50	130.60	130.90	130.97	1226769	1606.75	19562	388777	31.69
RAIN	EQ	11-Aug-2021	225.50	225.00	235.25	216.00	232.50	233.75	226.42	5764682	13052.42	58926	1390485	24.12
RAJESHEXPO	EQ	11-Aug-2021	623.75	614.90	618.70	605.25	609.00	611.05	609.95	288862	1761.91	9440	120516	41.72
RAJMET	BE	11-Aug-2021	179.70	186.00	187.40	181.10	184.55	184.45	186.13	8840	16.45	162	-	-
RAJRATAN	BE	11-Aug-2021	2033.00	1931.35	1931.35	1931.35	1931.35	1931.35	1931.35	5518	106.57	517	-	-
RAJRAYON	BZ	11-Aug-2021	0.30	0.35	0.35	0.30	0.35	0.35	0.35	1166651	4.05	266	-	-
RAJSREESUG	EQ	11-Aug-2021	24.55	24.75	25.75	23.50	24.50	24.35	24.56	52115	12.80	495	23324	44.75
RAJTV	BE	11-Aug-2021	38.20	38.30	38.75	36.30	37.30	38.00	36.98	7390	2.73	63	-	-
RALLIS	EQ	11-Aug-2021	300.45	300.45	301.95	286.35	300.90	299.65	295.25	602723	1779.55	13965	291386	48.34
RAMANEWS	EQ	11-Aug-2021	20.85	20.85	20.95	18.90	20.50	20.40	19.71	216845	42.74	1138	95824	44.19
RAMASTEEL	BE	11-Aug-2021	238.30	240.00	247.80	226.80	243.00	241.80	233.82	160685	375.72	970	-	-
RAMCOCEM	EQ	11-Aug-2021	1007.00	1007.00	1019.65	983.20	1005.00	1006.95	999.19	357738	3574.47	22024	97916	27.37
RAMCOIND	EQ	11-Aug-2021	302.75	302.05	304.75	276.80	293.80	294.15	291.98	454385	1326.72	9068	260771	57.39
RAMCOSYS	EQ	11-Aug-2021	488.30	491.15	492.45	468.05	485.20	487.40	480.94	130572	627.97	6896	49847	38.18
RAMKY	BE	11-Aug-2021	174.80	178.40	183.50	166.50	181.95	181.80	176.21	66750	117.62	433	-	-
RANASUG	BE	11-Aug-2021	24.55	24.00	25.70	23.35	25.70	25.45	24.06	1115793	268.49	2862	-	-
RANEENGINE	EQ	11-Aug-2021	315.10	315.10	318.60	292.55	304.00	305.05	303.08	23026	69.79	1333	6997	30.39
RANEHOLDIN	EQ	11-Aug-2021	679.40	678.00	693.85	637.15	664.90	663.45	654.59	88996	582.56	7184	38839	43.64
RATNAMANI	EQ	11-Aug-2021	2078.65	2095.00	2165.00	2040.00	2141.00	2144.25	2112.03	41294	872.14	6478	19173	46.43
RAYMOND	EQ	11-Aug-2021	408.85	410.90	416.80	393.40	412.00	412.95	405.85	700205	2841.75	15151	174883	24.98
RBL	EQ	11-Aug-2021	939.75	938.00	942.40	892.00	918.05	920.35	915.42	13292	121.68	1863	4744	35.69
RBLBANK	EQ	11-Aug-2021	172.75	173.00	178.35	166.55	177.00	177.70	172.72	11623960	20077.01	90440	2719273	23.39
RCF	EQ	11-Aug-2021	74.90	75.25	75.60	71.30	74.20	74.50	73.40	3417480	2508.50	19200	880843	25.77
RCOM	EQ	11-Aug-2021	3.00	3.00	3.05	2.85	3.00	2.95	2.92	22708363	663.74	13455	8475452	37.32
RECLTD	EQ	11-Aug-2021	148.40	148.40	149.75	145.75	149.10	148.65	148.22	4369880	6476.88	19169	2123086	48.58
RECLTD	N1	11-Aug-2021	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	1	0.01	1	1	100.00
RECLTD	N6	11-Aug-2021	1280.00	1277.00	1277.01	1277.00	1277.01	1277.01	1277.01	20	0.26	2	10	50.00
RECLTD	N8	11-Aug-2021	1143.79	1128.00	1134.00	1128.00	1134.00	1134.00	1129.75	120	1.36	2	85	70.83
RECLTD	N9	11-Aug-2021	1309.80	1292.00	1305.00	1292.00	1305.00	1305.00	1299.45	164	2.13	4	164	100.00
RECLTD	NA	11-Aug-2021	1382.20	1382.00	1395.00	1382.00	1395.00	1395.00	1388.50	222	3.08	2	111	50.00
RECLTD	NI	11-Aug-2021	1182.00	1173.10	1182.50	1173.10	1182.50	1182.50	1182.30	136	1.61	8	135	99.26
REDINGTON	EQ	11-Aug-2021	322.00	322.00	323.00	305.00	319.45	320.05	314.35	696612	2189.78	32303	443907	63.72
REFEX	EQ	11-Aug-2021	129.85	130.00	132.70	120.20	124.00	124.25	123.74	183521	227.08	6405	85266	46.46
RELAXO	EQ	11-Aug-2021	1141.55	1142.60	1150.00	1122.55	1150.00	1145.35	1136.46	92840	1055.09	11146	43401	46.75
RELCAPITAL	EQ	11-Aug-2021	15.55	15.60	15.80	14.80	15.25	15.15	15.10	1909955	288.47	5456	1031823	54.02
RELIANCE	EQ	11-Aug-2021	2088.05	2096.95	2120.00	2083.40	2115.00	2117.30	2103.58	4238859	89167.95	138291	2089484	49.29
RELIANCEP1	E1	11-Aug-2021	1453.75	1463.00	1484.45	1450.20	1481.40	1481.05	1466.69	358894	5263.88	12093	269959	75.22
RELIGARE	EQ	11-Aug-2021	144.35	145.50	154.95	138.00	151.95	150.65	147.22	3127893	4604.88	19892	1515955	48.47
RELINFRA	BE	11-Aug-2021	70.00	71.35	72.70	66.50	70.40	70.40	68.73	1852320	1273.19	8227	-	-
REMSONSIND	BE	11-Aug-2021	228.40	225.00	225.00	217.00	224.00	224.30	219.37	5853	12.84	96	-	-
RENUKA	BE	11-Aug-2021	25.95	26.00	27.20	24.70	26.85	26.70	25.73	11607640	2986.20	20592	-	-
REPCOHOME	EQ	11-Aug-2021	321.75	326.00	326.00	298.40	318.80	320.85	312.73	165857	518.69	8712	80207	48.36
REPL	EQ	11-Aug-2021	236.10	239.85	241.00	218.05	239.80	239.75	234.13	125941	294.87	2782	90901	72.18
REPRO	EQ	11-Aug-2021	479.25	520.00	558.90	483.00	492.00	491.10	524.42	770857	4042.54	42671	84850	11.01
RESPONIND	EQ	11-Aug-2021	134.35	130.55	133.90	125.00	127.90	127.50	127.43	35574	45.33	895	17982	50.55
REVATHI	EQ	11-Aug-2021	651.00	641.05	646.15	612.05	624.90	619.70	621.90	4163	25.89	286	2979	71.56
REXPIPES	ST	11-Aug-2021	26.80	27.95	27.95	25.50	26.90	26.80	26.69	176000	46.97	44	172000	97.73
RGL	EQ	11-Aug-2021	673.05	689.60	689.95	618.00	670.05	663.15	648.78	50309	326.40	2951	15017	29.85
RHFL	BE	11-Aug-2021	3.85	3.85	3.90	3.70	3.90	3.85	3.74	765690	28.65	1424	-	-
RHFL	N6	11-Aug-2021	235.00	235.00	235.00	235.00	235.00	235.00	235.00	24	0.06	2	24	100.00
RHIM	EQ	11-Aug-2021	353.45	349.95	379.90	331.50	370.15	372.70	360.47	392023	1413.14	11957	124753	31.82
RICOAUTO	EQ	11-Aug-2021	51.10	51.70	51.90	48.00	51.10	51.10	49.84	999014	497.93	6966	337959	33.83
RIIL	EQ	11-Aug-2021	630.45	635.70	637.50	603.00	614.50	616.55	616.56	197561	1218.08	8485	68281	34.56
RITES	EQ	11-Aug-2021	265.15	265.95	269.85	258.00	265.50	265.65	262.14	292901	767.80	7219	116080	39.63
RKDL	BE	11-Aug-2021	13.35	13.00	13.75	12.80	12.85	12.90	13.06	27350	3.57	111	-	-
RKEC	EQ	11-Aug-2021	85.55	81.70	84.50	69.00	78.80	79.25	75.33	215592	162.41	4404	99144	45.99
RKFORGE	EQ	11-Aug-2021	927.80	930.00	948.20	891.45	926.00	926.05	913.45	156311	1427.83	5894	56474	36.13
RMCL	BZ	11-Aug-2021	2.15	2.15	2.20	2.10	2.10	2.10	2.12	20228	0.43	36	-	-
RML	EQ	11-Aug-2021	393.65	398.70	399.30	371.00	384.10	382.10	380.67	43566	165.84	3691	15463	35.49
RNAVAL	BZ	11-Aug-2021	2.80	2.80	2.90	2.70	2.90	2.90	2.79	1113864	31.09	1194	-	-
ROHLTD	EQ	11-Aug-2021	75.00	73.20	74.50	69.00	71.60	71.35	70.97	134426	95.40	2138	82355	61.26
ROLEXRINGS	EQ	11-Aug-2021	1140.65	1131.45	1149.90	1073.00	1121.00	1126.65	1103.71	986550	10888.66	47633	246590	25.00
ROLLT	EQ	11-Aug-2021	2.65	2.65	2.70	2.45	2.70	2.60	2.53	241478	6.10	537	163251	67.60
ROLTA	BE	11-Aug-2021	6.35	6.05	6.05	6.05	6.05	6.05	6.05	198530	12.01	413	-	-
ROML	EQ	11-Aug-2021	69.50	69.00	69.00	56.50	66.85	66.75	64.63	24374	15.75	425	11394	46.75
ROSSARI	EQ	11-Aug-2021	1366.30	1365.70	1372.70	1301.60	1353.05	1350.05	1331.50	163364	2175.19	11871	42837	26.22
ROSSELLIND	EQ	11-Aug-2021	164.85	164.70	167.35	145.10	163.00	161.30	156.23	435839	680.90	13515	176164	40.42
ROUTE	EQ	11-Aug-2021	1935.10	1946.00	1950.95	1864.15	1913.35	1917.90	1897.83	324898	6166.00	26434	103183	31.76
RPGLIFE	EQ	11-Aug-2021	509.10	511.60	554.70	490.00	543.00	538.95	527.10	572590	3018.10	22656	124149	21.68
RPOWER	BE	11-Aug-2021	12.10	11.50	12.10	11.50	11.55	11.55	11.57	19698501	2278.91	22559	-	-
RPPINFRA	EQ	11-Aug-2021	76.60	77.50	80.85	74.10	80.50	80.45	77.02	401783	309.45	8410	147756	36.78
RPPL	SM	11-Aug-2021	172.80	168.00	168.00	156.15	167.95	166.75	161.75	39000	63.08	38	29000	74.36
RPSGVENT	EQ	11-Aug-2021	647.80	648.50	656.20	606.15	625.05	630.45	626.14	148421	929.33	7942	68229	45.97
RSSOFTWARE	EQ	11-Aug-2021	30.90	32.00	32.45	27.85	29.15	29.10	28.56	160800	45.92	1143	88286	54.90
RSWM	EQ	11-Aug-2021	381.55	362.50	362.50	362.50	362.50	362.50	362.50	25990	94.21	282	25988	99.99
RSYSTEMS	EQ	11-Aug-2021	194.20	195.35	196.45	187.65	191.90	191.20	191.70	208272	399.27	7924	122024	58.59
RTNINDIA	BE	11-Aug-2021	52.20	51.70	54.80	51.20	54.80	54.80	54.14	3355208	1816.36	8264	-	-
RTNPOWER	BE	11-Aug-2021	6.25	6.10	6.50	5.95	6.05	6.05	6.08	8350868	507.91	9642	-	-
RUBYMILLS	EQ	11-Aug-2021	280.50	287.90	294.00	266.20	293.50	287.05	278.41	51081	142.22	3076	13193	25.83
RUCHI	EQ	11-Aug-2021	1056.55	1090.00	1090.00	1011.55	1058.00	1053.95	1046.97	24451	255.99	2621	13756	56.26
RUCHINFRA	BE	11-Aug-2021	7.80	8.05	8.05	7.50	7.60	7.70	7.71	61351	4.73	209	-	-
RUCHIRA	EQ	11-Aug-2021	91.85	91.50	92.00	84.05	87.20	87.25	86.57	155469	134.58	2738	80522	51.79
RUPA	EQ	11-Aug-2021	476.80	482.50	486.15	450.00	480.80	477.75	470.81	441699	2079.58	14360	230281	52.14
RUSHIL	EQ	11-Aug-2021	282.15	272.05	285.85	268.05	282.50	282.50	276.08	33716	93.08	1012	19785	58.68
RVHL	EQ	11-Aug-2021	20.60	21.40	21.40	19.60	19.85	19.65	19.82	37543	7.44	148	26213	69.82
RVNL	EQ	11-Aug-2021	29.25	29.40	29.50	28.70	29.10	29.05	28.95	2909148	842.22	9960	1005488	34.56
S&SPOWER	EQ	11-Aug-2021	19.85	19.85	21.10	18.35	20.85	20.50	20.02	2106	0.42	28	1746	82.91
SABEVENTS	BE	11-Aug-2021	3.30	3.15	3.30	3.15	3.15	3.15	3.18	10861	0.35	27	-	-
SABTN	BE	11-Aug-2021	2.35	2.25	2.25	2.25	2.25	2.25	2.25	2000	0.05	5	-	-
SADBHAV	EQ	11-Aug-2021	64.40	64.55	64.90	60.10	63.45	63.10	62.14	856930	532.47	8484	425447	49.65
SADBHIN	EQ	11-Aug-2021	22.50	22.20	22.30	21.40	21.40	21.40	21.59	757296	163.51	1402	541521	71.51
SAFARI	EQ	11-Aug-2021	694.40	694.40	772.80	684.20	736.00	736.90	726.24	40039	290.78	3536	13311	33.25
SAGARDEEP	BE	11-Aug-2021	74.30	74.00	74.00	70.60	71.50	72.40	72.08	66768	48.12	791	-	-
SAGCEM	EQ	11-Aug-2021	1434.15	1450.10	1522.00	1424.90	1515.00	1510.05	1451.55	52841	767.01	4752	30134	57.03
SAIL	EQ	11-Aug-2021	127.25	130.20	135.25	127.60	134.95	134.75	131.57	83411121	109747.48	216879	22391294	26.84
SAKAR	EQ	11-Aug-2021	165.65	159.05	178.95	145.05	176.50	176.00	158.38	323748	512.76	13659	108763	33.59
SAKHTISUG	BE	11-Aug-2021	15.55	16.10	16.30	14.80	16.05	16.15	15.37	211979	32.58	747	-	-
SAKSOFT	EQ	11-Aug-2021	675.45	689.00	696.00	641.95	684.00	684.90	675.30	104321	704.48	7304	51623	49.48
SAKUMA	BE	11-Aug-2021	12.25	12.45	12.45	11.65	12.10	11.80	11.69	228161	26.68	488	-	-
SALASAR	EQ	11-Aug-2021	307.55	307.00	314.20	288.00	310.00	307.85	300.01	108849	326.55	4846	34292	31.50
SALONA	EQ	11-Aug-2021	199.05	199.05	199.05	179.15	182.50	186.20	182.81	42782	78.21	779	17101	39.97
SALSTEEL	BE	11-Aug-2021	14.70	14.00	14.00	14.00	14.00	14.00	14.00	65443	9.16	261	-	-
SALZERELEC	EQ	11-Aug-2021	164.65	164.85	167.90	155.15	161.50	162.55	159.26	114596	182.50	4224	53012	46.26
SAMBHAAV	BE	11-Aug-2021	3.20	3.30	3.30	3.05	3.30	3.25	3.08	27887	0.86	45	-	-
SANCO	EQ	11-Aug-2021	9.05	9.05	9.05	8.25	8.75	8.75	8.56	31244	2.68	116	19409	62.12
SANDESH	EQ	11-Aug-2021	876.55	871.15	890.00	841.05	890.00	879.75	858.30	4943	42.43	562	2390	48.35
SANDHAR	EQ	11-Aug-2021	267.55	267.90	276.50	246.50	276.00	273.55	260.09	146348	380.63	8591	59635	40.75
SANGAMIND	EQ	11-Aug-2021	161.75	153.70	153.70	153.70	153.70	153.70	153.70	8939	13.74	103	8292	92.76
SANGHIIND	EQ	11-Aug-2021	74.65	75.00	75.85	70.05	74.30	74.40	72.59	1614288	1171.75	9218	823083	50.99
SANGHVIMOV	EQ	11-Aug-2021	182.75	186.90	195.00	170.00	194.30	193.75	183.71	210407	386.53	5097	92274	43.86
SANGINITA	EQ	11-Aug-2021	28.00	29.80	29.80	25.55	26.80	26.40	27.04	304013	82.20	2022	61853	20.35
SANOFI	EQ	11-Aug-2021	9208.35	9274.90	9274.90	8780.00	8781.10	8822.60	8924.15	53812	4802.26	10069	32923	61.18
SANWARIA	BZ	11-Aug-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.71	1081889	7.66	311	-	-
SARDAEN	BE	11-Aug-2021	722.90	697.20	750.00	687.00	738.20	744.10	713.11	72892	519.80	1680	-	-
SAREGAMA	BE	11-Aug-2021	3477.35	3400.00	3519.95	3303.50	3483.00	3474.95	3331.93	41816	1393.28	1717	-	-
SARLAPOLY	EQ	11-Aug-2021	44.20	45.00	45.85	38.70	45.00	44.65	42.53	1495405	636.02	9893	462724	30.94
SARVESHWAR	SM	11-Aug-2021	19.80	20.70	20.75	20.00	20.75	20.70	20.43	8000	1.63	5	8000	100.00
SASKEN	EQ	11-Aug-2021	1232.80	1220.05	1251.40	1181.05	1230.00	1221.25	1211.19	38308	463.98	4314	16406	42.83
SASTASUNDR	BE	11-Aug-2021	286.20	271.90	300.50	271.90	300.50	300.40	279.65	95599	267.35	546	-	-
SATIA	EQ	11-Aug-2021	94.85	95.80	97.70	88.50	94.50	95.50	92.55	568173	525.84	8340	159620	28.09
SATIN	EQ	11-Aug-2021	78.60	80.85	80.90	76.00	80.10	80.20	78.71	188089	148.05	2892	97644	51.91
SBCL	EQ	11-Aug-2021	163.05	160.20	170.00	148.00	168.00	166.75	158.69	145331	230.63	2447	74974	51.59
SBICARD	EQ	11-Aug-2021	1027.20	1027.95	1035.00	995.00	1033.00	1032.60	1017.22	854619	8693.40	42700	388363	45.44
SBIETFCON	EQ	11-Aug-2021	64.69	64.50	65.60	63.91	64.79	64.69	64.27	5608	3.60	112	4173	74.41
SBIETFIT	EQ	11-Aug-2021	322.38	324.99	324.99	319.10	322.25	322.05	320.70	2031	6.51	88	1389	68.39
SBIETFPB	EQ	11-Aug-2021	188.02	188.63	188.70	183.97	186.34	185.54	184.37	715	1.32	49	660	92.31
SBIETFQLTY	EQ	11-Aug-2021	143.43	143.43	143.98	141.10	143.50	143.44	142.93	7772	11.11	117	6736	86.67
SBILIFE	EQ	11-Aug-2021	1127.60	1130.00	1142.10	1113.10	1132.00	1135.40	1129.65	1458158	16472.14	89491	835837	57.32
SBIN	EQ	11-Aug-2021	426.45	429.80	432.90	423.15	428.30	428.05	427.76	23827946	101925.67	224842	7236657	30.37
SCAPDVR	EQ	11-Aug-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	49218	1.70	48	49218	100.00
SCHAEFFLER	EQ	11-Aug-2021	6723.00	6840.00	6850.00	6426.05	6745.00	6709.85	6643.49	20249	1345.24	7601	13120	64.79
SCHAND	EQ	11-Aug-2021	122.20	120.00	126.35	116.10	124.10	125.10	120.13	182207	218.89	2354	87880	48.23
SCHNEIDER	EQ	11-Aug-2021	124.15	124.00	124.65	115.80	122.65	122.85	120.29	830566	999.12	10918	287181	34.58
SCI	EQ	11-Aug-2021	104.65	105.00	105.85	101.55	104.80	105.05	103.73	2242494	2326.22	14964	681459	30.39
SDBL	EQ	11-Aug-2021	43.70	41.55	45.25	41.55	42.10	42.20	42.21	488225	206.06	1614	373373	76.48
SEAMECLTD	EQ	11-Aug-2021	668.25	674.35	682.95	611.75	655.10	659.85	656.84	77633	509.93	1591	56747	73.10
SECURCRED	SM	11-Aug-2021	30.15	30.10	30.10	30.10	30.10	30.10	30.10	600	0.18	1	600	100.00
SECURKLOUD	EQ	11-Aug-2021	90.60	91.00	93.45	86.05	89.20	89.00	88.71	62911	55.81	2304	31563	50.17
SELAN	EQ	11-Aug-2021	144.45	144.50	148.75	136.00	140.20	141.50	141.72	77099	109.26	3044	37771	48.99
SEPOWER	EQ	11-Aug-2021	8.20	8.50	8.50	7.80	8.00	8.05	7.95	54651	4.35	174	42364	77.52
SEQUENT	EQ	11-Aug-2021	280.45	247.00	254.35	224.40	238.20	239.40	234.81	13298047	31225.36	150371	4377245	32.92
SERVOTECH	SM	11-Aug-2021	28.00	27.75	28.00	26.60	28.00	28.00	27.14	36000	9.77	9	24000	66.67
SESHAPAPER	EQ	11-Aug-2021	193.95	194.00	194.95	181.50	186.40	187.45	186.77	118844	221.97	5548	39252	33.03
SETCO	EQ	11-Aug-2021	19.55	20.25	20.25	17.65	18.80	18.70	18.44	453183	83.56	1545	266480	58.80
SETF10GILT	EQ	11-Aug-2021	205.47	205.00	205.00	203.25	204.75	204.75	204.40	40	0.08	6	20	50.00
SETFGOLD	EQ	11-Aug-2021	4126.00	4142.50	4142.50	4122.00	4136.00	4134.65	4129.48	8927	368.64	1216	6730	75.39
SETFNIF50	EQ	11-Aug-2021	166.18	168.00	168.00	165.02	166.00	165.95	165.50	404950	670.19	2241	329483	81.36
SETFNIFBK	EQ	11-Aug-2021	359.49	359.49	360.90	355.25	358.48	357.46	356.14	84095	299.50	911	64109	76.23
SETFNN50	EQ	11-Aug-2021	408.89	412.99	412.99	400.60	409.00	408.98	404.74	11819	47.84	509	10729	90.78
SETUINFRA	BE	11-Aug-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	49324	0.67	68	-	-
SEYAIND	EQ	11-Aug-2021	64.25	61.70	65.65	61.05	63.00	63.80	62.40	29678	18.52	458	21852	73.63
SFL	EQ	11-Aug-2021	2297.95	2285.00	2325.00	2253.45	2300.00	2300.00	2296.50	14504	333.08	3946	6474	44.64
SGBAPR28I	GB	11-Aug-2021	4668.66	4725.00	4725.00	4650.00	4700.00	4700.00	4679.63	437	20.45	73	240	54.92
SGBAUG24	GB	11-Aug-2021	4713.95	4730.00	4730.00	4675.02	4700.00	4699.84	4699.21	86	4.04	26	77	89.53
SGBAUG27	GB	11-Aug-2021	4687.09	4700.00	4720.00	4663.00	4666.00	4666.00	4670.35	292	13.64	21	262	89.73
SGBAUG28V	GB	11-Aug-2021	4778.62	4778.00	4778.00	4760.00	4770.00	4767.46	4766.67	2350	112.02	318	2295	97.66
SGBDC27VII	GB	11-Aug-2021	4670.00	4671.00	4671.00	4653.20	4654.05	4654.05	4665.74	15	0.70	8	14	93.33
SGBDEC2512	GB	11-Aug-2021	4690.00	4662.00	4662.00	4662.00	4662.00	4662.00	4662.00	1	0.05	1	1	100.00
SGBFEB24	GB	11-Aug-2021	4664.28	4746.00	4746.00	4620.00	4622.00	4639.33	4652.28	164	7.63	52	148	90.24
SGBFEB28IX	GB	11-Aug-2021	4705.10	4710.99	4710.99	4710.99	4710.99	4710.99	4710.99	4	0.19	1	4	100.00
SGBFEB29XI	GB	11-Aug-2021	4665.92	4700.00	4700.00	4651.00	4665.00	4665.00	4673.23	187	8.74	40	177	94.65
SGBJ28VIII	GB	11-Aug-2021	4642.83	4627.00	4645.00	4625.05	4628.00	4630.17	4631.21	82	3.80	30	70	85.37
SGBJAN26	GB	11-Aug-2021	4680.00	4699.90	4700.00	4699.90	4700.00	4700.00	4700.00	21	0.99	3	21	100.00
SGBJAN27	GB	11-Aug-2021	4670.00	4692.00	4692.00	4612.00	4612.00	4618.97	4637.39	67	3.11	21	57	85.07
SGBJAN29IX	GB	11-Aug-2021	4715.71	4730.00	4778.00	4705.00	4705.00	4718.93	4716.93	110	5.19	51	80	72.73
SGBJAN29X	GB	11-Aug-2021	4747.00	4749.00	4760.00	4680.05	4760.00	4685.77	4698.45	577	27.11	119	559	96.88
SGBJU29III	GB	11-Aug-2021	4676.74	4735.00	4735.00	4651.10	4698.00	4698.00	4669.02	47	2.19	20	42	89.36
SGBJUL25	GB	11-Aug-2021	4661.00	4600.00	4698.80	4600.00	4637.00	4638.36	4649.35	50	2.32	14	39	78.00
SGBJUL27	GB	11-Aug-2021	4746.00	4566.01	4665.50	4566.00	4618.00	4618.00	4575.35	100	4.58	14	85	85.00
SGBJUL28IV	GB	11-Aug-2021	4675.84	4698.99	4698.99	4660.20	4684.99	4683.39	4673.85	119	5.56	52	108	90.76
SGBJUL29IV	GB	11-Aug-2021	4690.70	4670.00	4699.85	4641.05	4676.04	4676.00	4674.69	286	13.37	87	284	99.30
SGBJUN27	GB	11-Aug-2021	4697.90	4621.00	4645.00	4620.00	4630.00	4630.00	4624.96	276	12.76	31	182	65.94
SGBJUN28	GB	11-Aug-2021	4649.08	4691.90	4691.90	4648.00	4650.70	4650.70	4670.36	76	3.55	26	72	94.74
SGBJUN29II	GB	11-Aug-2021	4684.70	4684.70	4698.00	4671.20	4697.80	4697.80	4681.52	114	5.34	41	97	85.09
SGBMAR24	GB	11-Aug-2021	4694.99	4650.00	4739.00	4628.00	4739.00	4739.00	4723.79	99	4.68	14	95	95.96
SGBMAR25	GB	11-Aug-2021	4654.00	4647.00	4743.02	4640.00	4652.50	4652.66	4705.88	99	4.66	20	88	88.89
SGBMAR28X	GB	11-Aug-2021	4660.15	4689.00	4700.00	4626.01	4636.00	4636.20	4641.23	282	13.09	32	244	86.52
SGBMAY25	GB	11-Aug-2021	4654.55	4650.00	4650.00	4602.00	4639.00	4639.08	4638.40	142	6.59	30	133	93.66
SGBMAY26	GB	11-Aug-2021	4631.00	4631.00	4650.00	4631.00	4631.00	4631.00	4636.87	37	1.72	9	37	100.00
SGBMAY28	GB	11-Aug-2021	4645.74	4675.00	4675.00	4629.00	4629.00	4631.81	4636.95	1634	75.77	96	1371	83.90
SGBMAY29I	GB	11-Aug-2021	4654.22	4655.00	4660.00	4611.00	4630.00	4628.69	4637.93	5514	255.74	672	5429	98.46
SGBMR29XII	GB	11-Aug-2021	4669.04	4663.10	4699.00	4650.20	4658.00	4658.47	4662.75	591	27.56	113	564	95.43
SGBN28VIII	GB	11-Aug-2021	4745.75	4715.00	4750.10	4702.00	4730.00	4730.00	4727.39	442	20.90	66	393	88.91
SGBNOV23	GB	11-Aug-2021	4660.00	4665.00	4700.00	4665.00	4698.89	4698.89	4690.33	24	1.13	11	24	100.00
SGBNOV24	GB	11-Aug-2021	4700.00	4690.00	4690.00	4632.00	4680.00	4680.00	4655.36	38	1.77	25	26	68.42
SGBNOV25	GB	11-Aug-2021	4700.00	4734.00	4734.00	4635.00	4635.00	4635.00	4717.50	6	0.28	2	5	83.33
SGBNOV258	GB	11-Aug-2021	4671.00	4650.00	4700.00	4650.00	4700.00	4700.00	4683.33	6	0.28	3	6	100.00
SGBNOV25VI	GB	11-Aug-2021	4650.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	2	0.09	1	2	100.00
SGBNOV26	GB	11-Aug-2021	4646.00	4645.00	4646.00	4608.00	4627.10	4627.10	4632.17	149	6.90	30	149	100.00
SGBOC28VII	GB	11-Aug-2021	4697.31	4700.00	4725.00	4692.01	4705.00	4705.00	4703.54	117	5.50	30	115	98.29
SGBOCT25	GB	11-Aug-2021	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	23	1.07	5	23	100.00
SGBOCT25IV	GB	11-Aug-2021	4763.18	4773.00	4773.00	4773.00	4773.00	4773.00	4773.00	1	0.05	1	1	100.00
SGBOCT26	GB	11-Aug-2021	4750.00	4605.07	4724.30	4605.06	4724.30	4724.30	4664.68	4	0.19	4	3	75.00
SGBOCT27	GB	11-Aug-2021	4647.45	4740.00	4740.00	4622.00	4645.00	4645.00	4645.30	101	4.69	13	99	98.02
SGBOCT27VI	GB	11-Aug-2021	4655.00	4647.05	4680.00	4640.00	4645.00	4645.44	4655.87	102	4.75	18	97	95.10
SGBSEP24	GB	11-Aug-2021	4668.99	4650.00	4670.00	4650.00	4670.00	4669.96	4668.64	199	9.29	21	199	100.00
SGBSEP27	GB	11-Aug-2021	4678.00	4695.00	4695.00	4622.01	4636.05	4636.05	4651.02	3	0.14	3	1	33.33
SGBSEP28VI	GB	11-Aug-2021	4751.94	4735.00	4750.00	4700.00	4725.00	4715.16	4706.55	752	35.39	93	637	84.71
SGIL	EQ	11-Aug-2021	163.80	165.10	168.85	150.95	162.95	164.25	159.90	18273	29.22	521	12359	67.64
SGL	EQ	11-Aug-2021	16.00	15.25	15.90	14.40	14.40	14.45	14.65	223651	32.77	532	129596	57.95
SHAKTIPUMP	EQ	11-Aug-2021	700.80	702.00	705.00	644.00	676.50	680.30	670.49	195440	1310.41	11180	112836	57.73
SHALBY	EQ	11-Aug-2021	193.10	193.10	194.40	177.00	185.50	186.15	182.82	1094225	2000.45	19384	322094	29.44
SHALPAINTS	EQ	11-Aug-2021	102.45	102.45	104.05	96.40	103.00	102.40	99.79	273698	273.12	5493	98789	36.09
SHANKARA	EQ	11-Aug-2021	550.80	546.85	594.00	522.35	587.80	584.55	562.49	446497	2511.51	23805	82156	18.40
SHANTIGEAR	EQ	11-Aug-2021	173.50	174.85	178.35	165.30	176.20	176.85	171.36	459786	787.88	15987	128276	27.90
SHARDACROP	EQ	11-Aug-2021	314.50	316.70	318.05	297.05	313.00	312.20	306.53	171908	526.96	6690	65645	38.19
SHARDAMOTR	BE	11-Aug-2021	604.20	600.00	634.40	574.00	634.40	633.35	606.61	48377	293.46	1080	-	-
SHAREINDIA	EQ	11-Aug-2021	552.30	553.00	557.05	516.25	540.20	536.95	530.99	68044	361.31	4924	31156	45.79
SHARIABEES	EQ	11-Aug-2021	417.45	424.98	424.98	416.00	420.41	420.10	419.50	4009	16.82	78	3144	78.42
SHEMAROO	EQ	11-Aug-2021	117.60	119.00	119.75	110.00	117.75	117.10	113.83	102438	116.61	1621	59996	58.57
SHIL	BE	11-Aug-2021	370.45	357.10	382.00	351.95	374.00	370.95	358.65	111343	399.33	897	-	-
SHILPAMED	EQ	11-Aug-2021	593.10	594.00	602.95	563.60	583.00	586.35	583.90	546114	3188.76	13975	148441	27.18
SHIVAMAUTO	EQ	11-Aug-2021	24.00	23.75	24.75	21.80	23.40	23.55	22.90	135051	30.93	831	83050	61.50
SHIVAMILLS	EQ	11-Aug-2021	96.55	92.50	96.00	91.75	91.75	91.75	92.13	16927	15.59	148	13817	81.63
SHIVATEX	EQ	11-Aug-2021	194.80	201.00	201.00	175.95	183.80	183.90	182.89	63726	116.55	2018	38524	60.45
SHK	EQ	11-Aug-2021	156.10	153.85	156.85	146.40	152.75	152.45	150.56	457989	689.53	6218	220786	48.21
SHOPERSTOP	EQ	11-Aug-2021	236.85	236.25	238.25	226.00	232.50	233.20	230.97	211161	487.73	6750	65353	30.95
SHRADHA	EQ	11-Aug-2021	54.15	56.95	56.95	51.20	53.00	53.00	52.91	710	0.38	44	259	36.48
SHREDIGCEM	EQ	11-Aug-2021	84.35	85.00	86.10	74.70	80.20	80.30	78.39	2060257	1615.03	20537	834327	40.50
SHREECEM	EQ	11-Aug-2021	27117.65	27215.00	27418.00	26385.05	26550.00	26547.50	26601.36	91088	24230.65	27676	33252	36.51
SHREEPUSHK	EQ	11-Aug-2021	170.15	167.50	167.60	150.10	164.35	161.10	156.99	371100	582.59	12509	135925	36.63
SHREERAMA	EQ	11-Aug-2021	13.95	14.15	14.40	13.30	13.35	13.40	13.54	103672	14.03	416	67619	65.22
SHRENIK	EQ	11-Aug-2021	1.60	1.55	1.55	1.45	1.55	1.50	1.49	5207380	77.51	3199	3940277	75.67
SHREYANIND	EQ	11-Aug-2021	126.80	129.70	130.00	115.00	127.95	126.10	121.89	132125	161.04	4611	57160	43.26
SHREYAS	EQ	11-Aug-2021	214.65	210.30	213.90	203.95	205.40	205.75	206.22	81665	168.41	1469	47870	58.62
SHRIPISTON	BE	11-Aug-2021	989.25	950.50	997.95	939.80	991.90	983.65	953.99	819	7.81	83	-	-
SHRIRAMCIT	EQ	11-Aug-2021	1800.60	1803.00	1834.00	1745.55	1834.00	1809.75	1790.07	22409	401.14	4233	9805	43.75
SHRIRAMEPC	EQ	11-Aug-2021	5.30	5.15	5.25	5.05	5.20	5.15	5.08	1359826	69.14	693	951970	70.01
SHUBHLAXMI	SM	11-Aug-2021	12.35	12.35	12.35	11.75	11.75	12.05	12.15	6000	0.73	6	5000	83.33
SHYAMCENT	EQ	11-Aug-2021	15.00	14.45	15.60	14.25	15.25	15.40	14.74	1136048	167.40	1610	874400	76.97
SHYAMMETL	EQ	11-Aug-2021	407.15	409.20	414.80	392.00	406.50	406.50	402.90	1175593	4736.42	23862	405778	34.52
SHYAMTEL	BE	11-Aug-2021	13.45	12.80	12.80	12.80	12.80	12.80	12.80	100	0.01	1	-	-
SICAL	EQ	11-Aug-2021	12.05	12.05	12.30	11.00	11.40	11.50	11.32	469013	53.10	1240	223157	47.58
SIDDHIKA	SM	11-Aug-2021	58.20	58.50	58.50	58.50	58.50	58.50	58.50	2000	1.17	1	2000	100.00
SIEMENS	EQ	11-Aug-2021	2059.70	1979.95	2218.10	1970.00	2190.95	2191.40	2153.52	4434169	95490.68	217784	1011493	22.81
SIGIND	EQ	11-Aug-2021	51.80	50.00	52.00	49.25	51.05	51.00	49.87	68020	33.92	993	36976	54.36
SIKKO	SM	11-Aug-2021	28.00	28.50	28.50	28.50	28.50	28.50	28.50	8000	2.28	1	8000	100.00
SIL	BE	11-Aug-2021	16.20	16.20	16.60	15.40	16.40	16.35	15.87	13855	2.20	52	-	-
SILGO	EQ	11-Aug-2021	36.15	36.90	36.90	33.50	35.90	35.15	34.58	21645	7.48	258	10166	46.97
SILINV	BE	11-Aug-2021	307.20	307.40	307.40	291.85	291.85	291.85	293.56	893	2.62	38	-	-
SILLYMONKS	EQ	11-Aug-2021	21.40	20.30	21.35	19.45	20.15	19.55	19.81	6964	1.38	27	6697	96.17
SILVERTUC	SM	11-Aug-2021	130.00	127.05	127.05	120.00	125.00	125.00	123.68	6000	7.42	6	6000	100.00
SIMBHALS	BE	11-Aug-2021	32.40	30.80	31.50	30.80	30.80	31.00	30.82	106742	32.90	243	-	-
SIMPLEXINF	EQ	11-Aug-2021	39.00	39.75	39.75	37.05	38.95	38.70	37.76	335918	126.86	992	292708	87.14
SINTERCOM	EQ	11-Aug-2021	85.00	87.65	87.80	78.55	84.85	83.10	83.07	38006	31.57	445	26780	70.46
SINTEX	EQ	11-Aug-2021	4.10	4.10	4.15	3.70	3.95	4.00	3.91	2819181	110.10	2114	1658004	58.81
SIRCA	EQ	11-Aug-2021	324.65	315.15	328.45	283.00	327.80	324.95	309.12	157933	488.21	6901	65835	41.69
SIS	EQ	11-Aug-2021	448.95	448.85	456.90	426.55	444.00	442.80	438.20	257584	1128.74	13291	104293	40.49
SITINET	EQ	11-Aug-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	352337	5.81	374	352337	100.00
SIYSIL	EQ	11-Aug-2021	392.70	387.90	387.90	343.00	364.50	365.75	361.73	194205	702.50	9694	85576	44.06
SJVN	EQ	11-Aug-2021	26.70	26.70	26.90	26.25	26.70	26.65	26.51	1467101	388.92	4598	730649	49.80
SKFINDIA	EQ	11-Aug-2021	2885.30	2905.00	2905.00	2791.35	2795.00	2803.05	2816.30	17822	501.92	4645	7161	40.18
SKIL	EQ	11-Aug-2021	3.75	3.60	3.70	3.60	3.60	3.60	3.63	46253	1.68	80	42851	92.64
SKIPPER	EQ	11-Aug-2021	85.20	85.00	85.90	77.35	83.40	82.90	81.43	565189	460.24	8002	206683	36.57
SKMEGGPROD	EQ	11-Aug-2021	82.95	82.95	83.65	77.55	79.80	80.10	80.11	216203	173.21	3505	103754	47.99
SMARTLINK	EQ	11-Aug-2021	110.10	108.25	111.60	101.80	110.85	110.90	107.26	58956	63.23	2367	18763	31.83
SMCGLOBAL	EQ	11-Aug-2021	86.50	87.00	87.85	81.25	84.10	84.35	83.92	395094	331.56	4354	185796	47.03
SMLISUZU	EQ	11-Aug-2021	587.90	587.90	588.45	564.10	580.20	579.15	575.17	48461	278.73	4028	30225	62.37
SMSLIFE	EQ	11-Aug-2021	753.60	758.30	758.45	713.65	755.00	746.70	737.56	9397	69.31	880	5732	61.00
SMSPHARMA	EQ	11-Aug-2021	180.00	180.00	183.90	171.05	177.80	176.50	174.97	246991	432.17	6470	102187	41.37
SNOWMAN	EQ	11-Aug-2021	45.70	45.95	46.60	43.70	45.85	45.20	44.98	1309774	589.14	6695	607854	46.41
SOBHA	EQ	11-Aug-2021	578.65	584.00	593.65	552.75	583.05	585.85	569.93	200642	1143.51	8853	74078	36.92
SOFTTECH	SM	11-Aug-2021	116.00	118.90	121.75	118.90	121.75	120.80	120.79	6400	7.73	4	6400	100.00
SOLARA	EQ	11-Aug-2021	1755.40	1750.05	1768.00	1687.05	1761.75	1760.10	1735.25	84358	1463.83	11006	48467	57.45
SOLARINDS	EQ	11-Aug-2021	1701.45	1693.00	1715.75	1624.05	1681.95	1681.55	1659.76	66385	1101.83	9250	35767	53.88
SOLEX	SM	11-Aug-2021	52.25	49.65	49.65	49.65	49.65	49.65	49.65	6000	2.98	2	6000	100.00
SOMANYCERA	BE	11-Aug-2021	654.50	646.00	677.95	621.80	665.05	668.45	626.59	66945	419.47	2029	-	-
SOMATEX	EQ	11-Aug-2021	7.00	7.00	7.65	6.30	7.00	7.00	6.92	58927	4.07	258	31527	53.50
SOMICONVEY	EQ	11-Aug-2021	45.65	44.70	46.75	41.20	44.35	44.60	43.24	38286	16.56	626	21339	55.74
SONACOMS	EQ	11-Aug-2021	489.35	497.80	522.90	478.35	499.00	498.90	501.55	7578893	38012.09	153914	1319688	17.41
SONAMCLOCK	SM	11-Aug-2021	59.85	59.00	59.05	58.85	58.85	58.85	58.97	9000	5.31	3	0	0.00
SONATSOFTW	EQ	11-Aug-2021	854.65	850.00	857.65	805.10	834.45	832.85	825.92	325923	2691.87	18885	88503	27.15
SORILINFRA	EQ	11-Aug-2021	110.45	114.15	114.15	104.20	113.80	112.40	109.43	78125	85.49	1341	43352	55.49
SOTL	EQ	11-Aug-2021	1643.35	1653.25	1669.90	1582.00	1625.00	1626.30	1617.04	68678	1110.55	6235	30563	44.50
SOUTHBANK	EQ	11-Aug-2021	10.00	10.05	10.05	9.45	9.90	9.80	9.67	20925886	2023.77	55198	8365326	39.98
SOUTHWEST	EQ	11-Aug-2021	84.85	81.00	85.50	80.65	80.65	80.65	80.82	45080	36.43	345	35163	78.00
SPAL	EQ	11-Aug-2021	313.10	327.00	328.90	290.00	324.00	321.65	306.70	114272	350.47	6392	67676	59.22
SPANDANA	EQ	11-Aug-2021	626.45	629.00	661.00	619.55	644.00	642.70	637.80	151959	969.19	8322	68024	44.76
SPARC	EQ	11-Aug-2021	284.55	283.00	283.00	270.00	276.60	277.05	276.08	1458590	4026.86	19829	321302	22.03
SPECIALITY	EQ	11-Aug-2021	68.00	69.00	69.85	63.80	68.05	68.20	66.57	201260	133.97	3104	95554	47.48
SPENCERS	EQ	11-Aug-2021	96.35	96.40	99.45	90.05	94.20	94.85	93.24	1320411	1231.16	14097	415287	31.45
SPENTEX	BZ	11-Aug-2021	1.60	1.60	1.60	1.55	1.55	1.55	1.56	9202	0.14	9	-	-
SPIC	EQ	11-Aug-2021	54.25	53.10	54.25	48.70	54.10	53.70	51.54	2139700	1102.70	12979	857252	40.06
SPICEJET	EQ	11-Aug-2021	68.40	68.75	69.00	65.85	68.20	67.85	67.10	2372201	1591.82	19478	899530	37.92
SPLIL	EQ	11-Aug-2021	53.00	53.95	54.00	47.15	50.75	50.90	49.55	246495	122.13	3309	113598	46.09
SPMLINFRA	EQ	11-Aug-2021	13.25	12.25	14.55	12.20	14.55	14.55	13.57	401930	54.53	1027	191062	47.54
SPTL	EQ	11-Aug-2021	4.10	4.05	4.20	3.90	4.05	4.00	3.98	4409726	175.70	2306	2331704	52.88
SREEL	EQ	11-Aug-2021	162.55	162.55	166.85	149.60	155.95	154.10	154.90	64258	99.54	2057	34415	53.56
SREIBNPNCD	N9	11-Aug-2021	544.00	652.80	652.80	652.80	652.80	652.80	652.80	11	0.07	2	11	100.00
SREIBNPNCD	NJ	11-Aug-2021	314.00	300.00	317.00	300.00	317.00	317.00	315.10	304	0.96	11	270	88.82
SREIBNPNCD	NO	11-Aug-2021	289.53	289.00	289.00	281.10	281.10	288.00	288.56	27	0.08	6	25	92.59
SREIBNPNCD	NP	11-Aug-2021	300.00	255.55	255.55	245.55	245.55	245.55	250.51	11	0.03	3	11	100.00
SREIBNPNCD	NR	11-Aug-2021	325.00	260.00	260.00	260.00	260.00	260.00	260.00	20	0.05	1	20	100.00
SREIBNPNCD	NU	11-Aug-2021	262.00	260.00	300.00	260.00	260.00	260.00	292.80	50	0.15	6	36	72.00
SREIBNPNCD	NX	11-Aug-2021	305.00	301.11	301.11	250.20	300.00	300.00	268.78	63	0.17	4	60	95.24
SREIBNPNCD	Y1	11-Aug-2021	370.00	310.00	318.20	310.00	310.00	312.25	312.26	70	0.22	5	70	100.00
SREIBNPNCD	Y2	11-Aug-2021	302.05	320.00	320.00	320.00	320.00	320.00	320.00	86	0.28	3	86	100.00
SREIBNPNCD	Y3	11-Aug-2021	482.00	570.00	570.00	570.00	570.00	570.00	570.00	1	0.01	1	1	100.00
SREINFRA	BE	11-Aug-2021	9.50	9.45	9.80	9.05	9.05	9.05	9.16	348931	31.97	951	-	-
SRF	EQ	11-Aug-2021	8861.15	8890.00	8965.20	8704.00	8732.40	8763.00	8800.20	168755	14850.79	31631	69573	41.23
SRHHYPOLTD	EQ	11-Aug-2021	320.55	323.50	324.00	305.00	314.50	315.95	312.06	28008	87.40	1857	14831	52.95
SRIPIPES	EQ	11-Aug-2021	208.75	209.90	213.35	200.00	210.20	211.00	206.27	224355	462.79	6229	73879	32.93
SRPL	BE	11-Aug-2021	33.50	33.65	33.65	31.85	32.50	32.15	32.10	844	0.27	19	-	-
SRTRANSFIN	EQ	11-Aug-2021	1275.50	1277.00	1297.95	1243.80	1296.50	1295.00	1271.39	1555492	19776.40	43073	483970	31.11
SRTRANSFIN	YH	11-Aug-2021	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	200	2.04	1	200	100.00
SRTRANSFIN	YK	11-Aug-2021	1028.20	1028.00	1035.00	1027.00	1035.00	1035.00	1031.11	559	5.76	10	559	100.00
SRTRANSFIN	YL	11-Aug-2021	1070.00	1068.00	1068.00	1065.00	1065.00	1065.00	1066.16	910	9.70	14	910	100.00
SRTRANSFIN	YO	11-Aug-2021	1030.00	1031.00	1031.00	1025.26	1025.26	1025.26	1025.39	90	0.92	5	90	100.00
SRTRANSFIN	YQ	11-Aug-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	120	1.29	5	120	100.00
SRTRANSFIN	YR	11-Aug-2021	1051.35	1090.00	1190.00	1090.00	1190.00	1190.00	1123.33	300	3.37	3	300	100.00
SRTRANSFIN	YS	11-Aug-2021	1180.00	1169.00	1169.00	1165.00	1165.00	1165.00	1166.26	78	0.91	6	78	100.00
SRTRANSFIN	YT	11-Aug-2021	1280.01	1280.00	1280.00	1280.00		1280.00	1280.00	20	0.26	1	20	100.00
SRTRANSFIN	YV	11-Aug-2021	1032.00	1032.00	1033.30	1031.20	1031.20	1032.25	1032.08	30	0.31	4	20	66.67
SRTRANSFIN	YX	11-Aug-2021	1050.20	1051.20	1051.20	1051.20	1051.20	1051.20	1051.20	25	0.26	1	25	100.00
SRTRANSFIN	YY	11-Aug-2021	1077.99	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	50	0.50	1	50	100.00
SRTRANSFIN	Z1	11-Aug-2021	1253.50	1254.10	1256.00	1254.10	1255.01	1255.01	1255.03	20	0.25	3	10	50.00
SRTRANSFIN	Z3	11-Aug-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	433	4.42	3	387	89.38
SRTRANSFIN	Z8	11-Aug-2021	1039.90	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	2	50	100.00
SRTRANSFIN	ZK	11-Aug-2021	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	11	0.13	1	11	100.00
SSINFRA	SM	11-Aug-2021	9.10	9.55	9.55	9.55	9.55	9.55	9.55	3000	0.29	1	3000	100.00
SSWL	EQ	11-Aug-2021	1526.35	1482.30	1575.00	1450.05	1551.00	1560.20	1500.26	60316	904.90	4338	29514	48.93
STAR	EQ	11-Aug-2021	692.00	697.80	700.00	656.70	672.50	677.15	676.28	1079483	7300.31	31924	221491	20.52
STARCEMENT	EQ	11-Aug-2021	110.15	111.90	112.45	105.60	108.70	108.90	108.30	765897	829.49	10680	271544	35.45
STARPAPER	EQ	11-Aug-2021	155.75	157.90	157.90	147.70	153.00	154.15	152.38	290090	442.05	6617	73241	25.25
STCINDIA	EQ	11-Aug-2021	105.20	104.10	111.80	104.10	109.65	110.40	108.11	112646	121.78	2672	50084	44.46
STEELCITY	EQ	11-Aug-2021	64.75	64.80	65.70	61.55	64.05	64.25	62.49	111506	69.68	1308	69607	62.42
STEELXIND	EQ	11-Aug-2021	75.85	76.70	79.50	74.00	76.20	76.35	76.23	734923	560.20	3705	358572	48.79
STEL	EQ	11-Aug-2021	111.90	112.80	112.80	102.00	112.00	110.90	107.90	133046	143.56	4371	51909	39.02
STERTOOLS	EQ	11-Aug-2021	215.75	216.05	228.25	201.60	212.00	211.95	210.24	132321	278.20	6027	60107	45.43
STLTECH	EQ	11-Aug-2021	282.45	282.45	287.15	262.15	278.00	277.85	272.67	727563	1983.83	16463	270114	37.13
STOVEKRAFT	EQ	11-Aug-2021	773.20	773.00	792.00	733.20	762.40	764.55	756.16	236454	1787.96	15380	95023	40.19
STYLAMIND	EQ	11-Aug-2021	1136.10	1136.10	1200.00	1030.00	1125.00	1123.95	1104.97	27610	305.08	2317	15700	56.86
SUBCAPCITY	BE	11-Aug-2021	25.00	25.75	25.75	25.00	25.00	25.00	25.69	348	0.09	6	-	-
SUBEXLTD	EQ	11-Aug-2021	52.10	52.30	52.75	43.15	48.95	49.10	47.39	34851516	16516.07	108160	8382248	24.05
SUBROS	EQ	11-Aug-2021	309.85	309.85	311.50	293.95	306.20	306.20	301.60	54587	164.64	3575	25607	46.91
SUDARSCHEM	EQ	11-Aug-2021	642.15	649.00	661.90	623.25	648.00	644.35	643.64	554240	3567.31	21546	186713	33.69
SUMEETINDS	BE	11-Aug-2021	7.95	7.70	7.70	7.60	7.60	7.60	7.60	67115	5.10	110	-	-
SUMICHEM	EQ	11-Aug-2021	404.75	404.75	410.25	386.45	404.00	403.95	397.56	783151	3113.48	22656	285348	36.44
SUMIT	BE	11-Aug-2021	15.05	14.30	14.90	14.30	14.30	14.30	14.31	36497	5.22	139	-	-
SUMMITSEC	EQ	11-Aug-2021	719.55	703.00	725.00	688.05	702.05	702.95	703.64	15801	111.18	1355	8351	52.85
SUNCLAYLTD	EQ	11-Aug-2021	3534.05	3516.00	3574.00	3404.85	3500.95	3501.30	3460.42	5980	206.93	1536	3200	53.51
SUNDARAM	BE	11-Aug-2021	2.20	2.10	2.25	2.10	2.25	2.20	2.14	623233	13.31	421	-	-
SUNDARMFIN	EQ	11-Aug-2021	2586.05	2560.00	2572.35	2510.05	2512.00	2540.65	2546.82	9409	239.63	2216	4508	47.91
SUNDARMHLD	EQ	11-Aug-2021	84.30	83.05	85.85	79.75	83.00	83.00	82.02	546078	447.87	5799	254962	46.69
SUNDRMBRAK	EQ	11-Aug-2021	414.15	417.80	418.00	387.65	391.40	393.75	397.50	10120	40.23	784	4794	47.37
SUNDRMFAST	EQ	11-Aug-2021	758.10	762.30	769.40	735.50	739.00	739.45	738.40	138561	1023.14	4716	116401	84.01
SUNFLAG	EQ	11-Aug-2021	83.95	86.00	87.00	80.30	85.95	85.60	83.95	2012807	1689.79	15391	448397	22.28
SUNPHARMA	EQ	11-Aug-2021	793.35	794.00	795.00	773.30	779.25	779.55	780.78	4275776	33384.43	93384	1884377	44.07
SUNTECK	EQ	11-Aug-2021	381.05	372.70	376.80	353.00	369.50	371.75	365.32	1123825	4105.54	22290	238292	21.20
SUNTV	EQ	11-Aug-2021	523.50	526.10	532.00	517.00	525.00	525.30	524.39	1410296	7395.38	19048	588112	41.70
SUPERHOUSE	EQ	11-Aug-2021	152.95	155.00	156.45	145.10	150.90	151.00	148.21	35167	52.12	1342	14958	42.53
SUPERSPIN	BE	11-Aug-2021	12.45	11.85	11.85	11.85	11.85	11.85	11.85	11495	1.36	38	-	-
SUPPETRO	BE	11-Aug-2021	676.75	684.90	688.00	651.00	688.00	680.40	668.14	29660	198.17	1441	-	-
SUPRAJIT	EQ	11-Aug-2021	314.60	312.10	319.85	299.70	309.25	311.05	308.23	220508	679.68	9972	109882	49.83
SUPREMEENG	EQ	11-Aug-2021	31.85	32.00	35.00	29.50	32.55	32.25	32.25	91040	29.36	394	65071	71.48
SUPREMEIND	EQ	11-Aug-2021	2077.60	2060.00	2070.00	1988.05	2033.00	2023.85	2029.17	71311	1447.02	13172	40875	57.32
SURANASOL	EQ	11-Aug-2021	12.75	12.75	13.35	12.75	13.35	13.35	13.32	138600	18.46	254	122878	88.66
SURANAT&P	EQ	11-Aug-2021	6.80	6.80	6.80	6.15	6.35	6.35	6.34	247431	15.68	748	142273	57.50
SURANI	SM	11-Aug-2021	29.25	30.70	30.70	30.70	30.70	30.70	30.70	8000	2.46	4	8000	100.00
SURYALAXMI	BE	11-Aug-2021	63.65	60.50	64.90	60.50	63.45	62.65	60.52	45282	27.40	96	-	-
SURYAROSNI	EQ	11-Aug-2021	558.70	560.05	568.70	530.00	546.90	552.30	546.20	221558	1210.15	9696	87686	39.58
SURYODAY	EQ	11-Aug-2021	188.05	188.20	189.75	182.45	183.40	183.30	183.96	129259	237.79	3002	75624	58.51
SUTLEJTEX	EQ	11-Aug-2021	62.35	63.25	63.55	56.50	61.85	61.90	59.59	507757	302.58	7339	232967	45.88
SUULD	EQ	11-Aug-2021	532.15	558.75	558.75	540.00	558.75	558.75	554.73	49331	273.65	1538	33576	68.06
SUVEN	EQ	11-Aug-2021	78.90	79.10	79.95	73.00	78.10	77.40	75.91	712483	540.86	7603	284446	39.92
SUVENPHAR	EQ	11-Aug-2021	540.55	543.30	549.80	507.20	543.00	535.00	523.58	521525	2730.62	23662	196851	37.75
SUVIDHAA	EQ	11-Aug-2021	22.75	23.25	23.30	20.60	21.45	21.30	21.34	101021	21.56	686	58957	58.36
SUZLON	EQ	11-Aug-2021	6.45	6.45	6.50	6.15	6.20	6.25	6.22	41759379	2598.08	23368	16159670	38.70
SVPGLOB	EQ	11-Aug-2021	114.90	116.00	118.00	106.05	108.10	109.95	111.56	116683	130.17	1581	84367	72.30
SWANENERGY	EQ	11-Aug-2021	126.60	128.40	129.70	119.15	126.25	126.15	123.30	306161	377.49	8519	66509	21.72
SWARAJENG	EQ	11-Aug-2021	1804.85	1804.85	1824.75	1753.50	1794.50	1792.25	1780.90	29714	529.18	4573	11412	38.41
SWELECTES	EQ	11-Aug-2021	225.35	228.55	232.55	204.15	221.75	219.10	219.11	49771	109.05	1742	30391	61.06
SWSOLAR	EQ	11-Aug-2021	267.45	269.00	271.65	256.25	266.95	267.85	263.24	1003065	2640.44	16477	331859	33.08
SYMPHONY	EQ	11-Aug-2021	911.20	911.35	924.90	890.00	919.40	918.85	904.91	55494	502.17	5480	22588	40.70
SYNGENE	EQ	11-Aug-2021	616.45	619.70	630.00	593.05	628.50	624.95	611.29	409686	2504.37	14965	164951	40.26
TAINWALCHM	BE	11-Aug-2021	85.05	80.80	89.30	80.80	82.00	84.15	83.01	19062	15.82	155	-	-
TAJGVK	EQ	11-Aug-2021	125.05	126.70	127.30	119.00	122.65	123.05	121.55	175221	212.98	4939	81291	46.39
TAKE	EQ	11-Aug-2021	59.00	59.35	59.55	54.45	58.00	57.95	57.31	1624067	930.82	11141	600492	36.97
TALBROAUTO	EQ	11-Aug-2021	299.30	300.05	300.05	275.20	298.00	297.45	286.83	95952	275.22	4487	38041	39.65
TANLA	BE	11-Aug-2021	867.40	875.00	889.00	824.05	881.05	882.90	844.87	139545	1178.98	6638	-	-
TANTIACONS	BZ	11-Aug-2021	7.60	7.60	7.95	7.25	7.30	7.30	7.50	20316	1.52	42	-	-
TARACHAND	SM	11-Aug-2021	38.15	38.50	40.00	38.15	38.15	38.15	38.88	6000	2.33	3	4000	66.67
TARAPUR	EQ	11-Aug-2021	5.20	5.05	5.40	4.95	4.95	4.95	5.03	14433	0.73	37	11544	79.98
TARC	BE	11-Aug-2021	40.20	40.10	40.10	38.20	39.55	39.25	38.81	361253	140.19	1215	-	-
TARMAT	EQ	11-Aug-2021	76.90	78.50	80.80	72.00	79.15	79.40	76.93	224207	172.48	3638	112623	50.23
TASTYBITE	EQ	11-Aug-2021	16914.75	17199.00	17380.60	16500.00	17100.00	16588.60	16729.15	4100	685.90	1919	2129	51.93
TATACAPHSG	N2	11-Aug-2021	1058.00	1138.00	1138.00	1052.51	1052.51	1052.51	1081.38	683	7.39	22	568	83.16
TATACAPHSG	N4	11-Aug-2021	1050.00	1050.10	1050.10	1035.00	1049.95	1049.95	1038.68	94	0.98	10	88	93.62
TATACAPHSG	N8	11-Aug-2021	1099.00	1099.00	1199.00	1099.00	1125.00	1124.96	1160.71	175	2.03	7	125	71.43
TATACHEM	EQ	11-Aug-2021	843.65	847.45	862.70	836.00	859.60	859.85	849.84	4877031	41447.15	110939	892856	18.31
TATACOFFEE	EQ	11-Aug-2021	202.90	203.95	204.60	192.05	196.25	196.50	196.81	3409030	6709.27	33665	716527	21.02
TATACOMM	EQ	11-Aug-2021	1403.70	1405.15	1420.00	1340.10	1393.00	1389.15	1374.28	530040	7284.21	22269	289084	54.54
TATACONSUM	EQ	11-Aug-2021	771.90	771.90	774.20	752.00	765.00	765.00	761.10	1391781	10592.90	45493	586991	42.18
TATAELXSI	EQ	11-Aug-2021	4238.60	4259.00	4259.00	4110.00	4202.00	4195.30	4169.51	141010	5879.42	24827	83968	59.55
TATAINVEST	EQ	11-Aug-2021	1256.90	1261.40	1280.00	1198.95	1225.20	1233.05	1231.15	210730	2594.40	14197	38852	18.44
TATAMETALI	EQ	11-Aug-2021	1192.00	1192.70	1214.95	1151.20	1192.50	1191.60	1182.67	295296	3492.38	12597	88163	29.86
TATAMOTORS	EQ	11-Aug-2021	294.20	295.30	297.80	286.45	295.70	295.45	292.24	20802022	60791.22	199065	3835051	18.44
TATAMTRDVR	EQ	11-Aug-2021	136.90	137.80	138.90	133.10	136.10	136.10	135.10	1036011	1399.64	11152	479516	46.28
TATAPOWER	EQ	11-Aug-2021	130.05	130.30	131.65	126.50	129.75	129.60	128.67	32222624	41461.11	122120	8346759	25.90
TATASTEEL	EQ	11-Aug-2021	1373.60	1390.00	1429.70	1384.20	1428.50	1426.20	1408.16	14535357	204680.77	304687	2292616	15.77
TATASTLBSL	BE	11-Aug-2021	91.25	91.30	95.10	91.30	94.65	94.80	93.26	3869679	3608.98	17786	-	-
TATASTLLP	BE	11-Aug-2021	998.05	957.00	1023.00	956.05	1020.00	1016.35	989.73	64823	641.57	2241	-	-
TATVA	EQ	11-Aug-2021	2043.85	2044.00	2058.00	2001.00	2005.00	2011.15	2020.49	132078	2668.62	12706	57165	43.28
TBZ	EQ	11-Aug-2021	75.50	72.80	74.00	68.55	71.30	71.60	70.92	810334	574.73	10298	233155	28.77
TCFSL	NB	11-Aug-2021	1078.01	1078.10	1079.64	1078.00	1079.64	1079.03	1078.16	1075	11.59	18	1050	97.67
TCFSL	ND	11-Aug-2021	1114.00	1114.00	1114.00	1110.60	1112.00	1113.51	1113.67	1472	16.39	34	1460	99.18
TCFSL	NF	11-Aug-2021	1185.00	1181.00	1192.00	1179.99	1192.00	1192.00	1180.03	2790	32.92	56	2735	98.03
TCFSL	NH	11-Aug-2021	1029.04	1024.45	1024.45	1019.90	1019.90	1019.90	1020.68	251	2.56	13	251	100.00
TCFSL	NJ	11-Aug-2021	1052.27	1052.27	1052.27	1052.27	1052.27	1052.27	1052.27	25	0.26	1	25	100.00
TCI	EQ	11-Aug-2021	428.70	425.60	435.00	402.45	426.00	424.05	416.57	41162	171.47	2580	20505	49.82
TCIDEVELOP	EQ	11-Aug-2021	322.80	330.00	341.05	304.80	326.00	320.75	315.64	1640	5.18	171	717	43.72
TCIEXP	EQ	11-Aug-2021	1348.60	1300.00	1450.00	1293.70	1391.10	1384.25	1383.63	211224	2922.56	20944	49538	23.45
TCNSBRANDS	EQ	11-Aug-2021	550.20	546.50	551.10	527.65	547.00	543.25	540.74	36671	198.29	3026	16731	45.62
TCPLPACK	EQ	11-Aug-2021	510.15	510.15	524.00	481.00	508.00	513.60	500.52	24505	122.65	2840	12456	50.83
TCS	EQ	11-Aug-2021	3333.90	3350.00	3360.00	3327.10	3348.00	3344.20	3344.63	1929707	64541.62	104272	1138089	58.98
TDPOWERSYS	EQ	11-Aug-2021	185.70	192.50	192.50	176.05	182.05	183.40	181.44	58345	105.86	1762	34981	59.96
TEAMLEASE	EQ	11-Aug-2021	3781.65	3760.00	3940.00	3691.15	3781.05	3791.50	3842.88	24168	928.75	5676	6598	27.30
TECHIN	EQ	11-Aug-2021	4.90	5.00	5.00	4.60	4.95	4.80	4.77	33952	1.62	66	5148	15.16
TECHM	EQ	11-Aug-2021	1323.05	1323.05	1326.75	1298.35	1320.95	1323.60	1315.74	3430349	45134.51	102017	2045486	59.63
TECHNOE	EQ	11-Aug-2021	284.75	286.00	292.15	277.00	289.00	289.05	287.46	220815	634.76	7809	131511	59.56
TEJASNET	BE	11-Aug-2021	360.75	375.00	378.75	342.75	378.75	378.75	358.17	1752090	6275.45	17505	-	-
TEMBO	EQ	11-Aug-2021	224.70	220.00	230.00	202.25	228.00	227.65	213.19	147076	313.55	1701	47854	32.54
TERASOFT	BE	11-Aug-2021	60.50	60.50	60.50	57.50	57.50	57.50	57.72	26986	15.58	453	-	-
TEXINFRA	EQ	11-Aug-2021	60.50	60.65	62.50	57.40	61.80	62.10	59.61	55295	32.96	626	35775	64.70
TEXMOPIPES	EQ	11-Aug-2021	54.50	56.35	56.70	51.80	52.80	53.10	53.50	359291	192.21	2669	213211	59.34
TEXRAIL	EQ	11-Aug-2021	34.20	34.30	36.00	32.30	33.95	34.05	33.83	2205547	746.16	11654	589205	26.71
TFCILTD	EQ	11-Aug-2021	67.80	70.50	70.50	65.30	65.50	65.70	66.89	699287	467.76	8158	272009	38.90
TFL	EQ	11-Aug-2021	5.30	5.50	5.50	5.05	5.15	5.15	5.14	4656	0.24	17	4451	95.60
TGBHOTELS	EQ	11-Aug-2021	7.55	7.95	8.20	7.00	7.40	7.35	7.42	47857	3.55	186	26934	56.28
THANGAMAYL	EQ	11-Aug-2021	842.35	864.00	864.00	789.00	845.00	831.55	820.56	89154	731.56	6917	26680	29.93
THEINVEST	EQ	11-Aug-2021	107.40	116.85	116.85	100.15	104.00	104.45	104.87	24477	25.67	433	12611	51.52
THEJO	SM	11-Aug-2021	2503.00	2401.00	2500.00	2325.00	2500.00	2471.10	2409.15	2000	48.18	20	1300	65.00
THEMISMED	EQ	11-Aug-2021	961.50	920.00	987.35	865.35	936.00	937.65	912.47	31040	283.23	2026	14161	45.62
THERMAX	EQ	11-Aug-2021	1327.15	1324.00	1339.70	1286.95	1339.70	1335.20	1313.00	124615	1636.19	15394	83522	67.02
THOMASCOOK	EQ	11-Aug-2021	59.00	59.60	60.40	55.50	58.00	58.60	57.80	566211	327.25	5738	301328	53.22
THOMASCOTT	BE	11-Aug-2021	17.80	17.50	17.50	16.95	17.45	17.45	17.09	639	0.11	11	-	-
THYROCARE	EQ	11-Aug-2021	1329.30	1327.65	1330.00	1303.20	1307.35	1312.65	1311.33	187599	2460.03	6851	117564	62.67
TI	BE	11-Aug-2021	41.60	40.00	41.40	39.55	41.00	40.90	39.82	329779	131.31	791	-	-
TIDEWATER	BE	11-Aug-2021	2350.20	2232.70	2232.70	2232.70	2232.70	2232.70	2232.70	4008	89.49	861	-	-
TIIL	EQ	11-Aug-2021	682.00	672.00	710.00	650.00	686.90	688.90	677.35	74027	501.42	4798	51036	68.94
TIINDIA	EQ	11-Aug-2021	1178.85	1194.00	1200.00	1120.00	1185.00	1186.60	1142.50	347608	3971.43	12183	257011	73.94
TIJARIA	BE	11-Aug-2021	7.05	7.30	7.35	6.70	7.05	7.05	6.96	11547	0.80	46	-	-
TIL	EQ	11-Aug-2021	184.55	184.80	184.80	171.05	174.15	175.85	176.11	22562	39.73	940	12423	55.06
TIMESGTY	EQ	11-Aug-2021	48.95	49.95	53.80	44.10	45.50	45.65	47.71	30417	14.51	528	11397	37.47
TIMETECHNO	EQ	11-Aug-2021	83.10	83.25	83.50	75.35	79.50	79.25	78.57	952598	748.44	12819	426984	44.82
TIMKEN	EQ	11-Aug-2021	1550.95	1554.00	1557.00	1515.05	1536.00	1532.40	1533.82	157109	2409.77	9419	108380	68.98
TINPLATE	EQ	11-Aug-2021	234.05	234.10	241.70	226.05	239.00	239.80	233.48	657327	1534.74	16050	175944	26.77
TIPSINDLTD	BE	11-Aug-2021	1148.70	1148.70	1159.00	1091.30	1111.45	1126.55	1102.32	12483	137.60	725	-	-
TIRUMALCHM	EQ	11-Aug-2021	196.50	197.00	198.10	178.70	191.70	191.80	187.74	1933341	3629.56	22444	746195	38.60
TIRUPATIFL	BE	11-Aug-2021	100.00	95.05	95.05	95.00	95.00	95.00	95.00	6860	6.52	68	-	-
TITAN	EQ	11-Aug-2021	1799.20	1805.00	1815.00	1773.55	1790.00	1789.40	1787.16	748179	13371.14	40571	270614	36.17
TMRVL	EQ	11-Aug-2021	18.55	19.35	19.35	17.10	17.70	17.60	17.60	60821	10.70	557	39824	65.48
TNPETRO	EQ	11-Aug-2021	129.60	129.00	129.00	116.20	124.75	124.65	121.50	1431638	1739.49	17278	635457	44.39
TNPL	EQ	11-Aug-2021	143.75	144.50	146.00	139.75	142.45	142.20	142.14	228195	324.35	4363	83260	36.49
TNTELE	BE	11-Aug-2021	16.35	15.55	15.55	15.55	15.55	15.55	15.55	1730	0.27	14	-	-
TOKYOPLAST	EQ	11-Aug-2021	101.00	104.80	104.80	95.60	99.00	98.50	97.88	28570	27.97	999	14646	51.26
TORNTPHARM	EQ	11-Aug-2021	3026.65	3029.00	3046.60	2881.45	2898.90	2902.05	2919.64	737709	21538.47	36198	384614	52.14
TORNTPOWER	EQ	11-Aug-2021	456.45	455.45	459.05	448.55	457.00	457.20	453.99	482111	2188.74	14062	155114	32.17
TOTAL	EQ	11-Aug-2021	58.90	56.90	59.50	52.55	55.00	55.50	55.07	104579	57.59	954	71454	68.33
TOUCHWOOD	EQ	11-Aug-2021	127.75	121.40	134.10	121.40	130.20	131.80	125.68	49808	62.60	498	34648	69.56
TPLPLASTEH	EQ	11-Aug-2021	335.85	341.45	345.60	304.05	308.80	307.75	315.75	43872	138.53	2754	25255	57.57
TREEHOUSE	BE	11-Aug-2021	9.95	9.55	10.40	9.50	10.05	10.35	9.96	23276	2.32	85	-	-
TREJHARA	EQ	11-Aug-2021	58.40	59.00	60.70	51.95	56.60	57.60	56.16	122438	68.77	2872	57253	46.76
TRENT	EQ	11-Aug-2021	945.80	921.00	930.00	852.00	896.00	900.50	885.64	2959134	26207.17	73888	822062	27.78
TRF	EQ	11-Aug-2021	116.90	116.90	119.90	111.10	113.00	114.00	113.37	19796	22.44	486	9084	45.89
TRIDENT	EQ	11-Aug-2021	19.95	19.80	20.35	19.00	19.50	19.55	19.23	30099267	5788.73	38767	11328021	37.64
TRIGYN	EQ	11-Aug-2021	136.20	133.25	136.00	129.40	132.00	132.15	131.35	204726	268.90	2363	124706	60.91
TRIL	EQ	11-Aug-2021	28.70	29.00	30.00	25.25	29.05	29.20	27.90	942192	262.89	5524	403316	42.81
TRITURBINE	EQ	11-Aug-2021	114.10	115.95	116.40	107.10	114.45	113.95	111.28	203489	226.44	5060	62633	30.78
TRIVENI	EQ	11-Aug-2021	165.25	170.00	175.00	167.55	173.50	172.90	172.03	873269	1502.25	12989	436764	50.01
TTKHLTCARE	EQ	11-Aug-2021	699.05	709.00	734.00	663.95	732.00	711.50	690.23	32436	223.88	3654	10387	32.02
TTKPRESTIG	EQ	11-Aug-2021	8719.90	8769.00	8822.25	8675.05	8809.95	8789.65	8744.60	4935	431.55	2069	2263	45.86
TTL	EQ	11-Aug-2021	70.45	68.00	73.40	64.05	72.25	71.75	69.04	97139	67.07	1423	39682	40.85
TTML	BE	11-Aug-2021	40.75	38.75	42.00	38.75	40.70	41.05	39.71	2380908	945.40	10088	-	-
TV18BRDCST	EQ	11-Aug-2021	37.35	37.65	38.40	36.05	38.30	38.20	37.35	8072083	3015.27	16410	2575707	31.91
TVSELECT	EQ	11-Aug-2021	179.75	182.00	185.00	171.00	175.00	175.30	173.88	80293	139.62	1724	35778	44.56
TVSMOTOR	EQ	11-Aug-2021	555.80	557.60	562.50	544.05	562.25	560.85	550.89	1737537	9571.90	25808	660586	38.02
TVSSRICHAK	EQ	11-Aug-2021	2093.20	2103.70	2164.00	2061.40	2136.90	2154.65	2127.64	25839	549.76	4225	12953	50.13
TVTODAY	EQ	11-Aug-2021	283.80	285.25	296.00	272.30	292.50	290.50	281.37	96200	270.68	4146	36162	37.59
TVVISION	EQ	11-Aug-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	34079	0.85	76	33051	96.98
TWL	EQ	11-Aug-2021	83.35	83.20	85.00	76.70	82.00	82.85	80.68	1699960	1371.53	14185	543845	31.99
UBL	EQ	11-Aug-2021	1393.65	1393.65	1399.00	1365.15	1389.50	1389.30	1380.59	204233	2819.63	15651	49591	24.28
UCALFUEL	EQ	11-Aug-2021	143.75	144.50	144.50	136.60	140.60	139.95	139.39	61100	85.16	1787	29341	48.02
UCOBANK	EQ	11-Aug-2021	12.85	12.90	12.95	12.35	12.60	12.60	12.56	4411278	553.93	17536	1977669	44.83
UFLEX	EQ	11-Aug-2021	533.90	536.00	542.80	512.55	519.00	516.75	519.73	579681	3012.79	13493	283985	48.99
UFO	EQ	11-Aug-2021	95.10	95.15	104.00	91.00	95.50	95.20	93.80	369872	346.94	5890	173982	47.04
UGARSUGAR	EQ	11-Aug-2021	27.45	27.35	28.80	26.30	28.80	28.80	28.14	884056	248.81	2575	319783	36.17
UGROCAP	EQ	11-Aug-2021	112.15	114.85	115.85	108.55	114.25	114.50	113.45	21750	24.68	278	11310	52.00
UJAAS	EQ	11-Aug-2021	2.70	2.70	2.75	2.45	2.70	2.65	2.58	1546090	39.95	1227	1100688	71.19
UJJIVAN	EQ	11-Aug-2021	214.35	215.00	215.00	206.00	210.50	211.05	209.51	381754	799.82	6426	162828	42.65
UJJIVANSFB	EQ	11-Aug-2021	25.95	26.20	26.20	25.10	25.55	25.55	25.44	3264817	830.55	11329	1758240	53.85
ULTRACEMCO	EQ	11-Aug-2021	7474.15	7465.00	7548.00	7366.70	7450.00	7452.45	7438.68	129339	9621.11	21025	35211	27.22
UMANGDAIRY	EQ	11-Aug-2021	78.75	81.00	81.00	75.05	76.55	76.75	77.59	136046	105.56	3955	36463	26.80
UMESLTD	EQ	11-Aug-2021	4.40	4.25	4.55	4.10	4.30	4.40	4.33	28730	1.24	79	21813	75.92
UNICHEMLAB	EQ	11-Aug-2021	282.65	282.60	287.45	275.00	286.20	285.50	280.64	66952	187.89	3451	31522	47.08
UNIDT	EQ	11-Aug-2021	336.65	339.75	342.30	314.95	339.80	338.30	327.63	62487	204.73	2483	31730	50.78
UNIENTER	EQ	11-Aug-2021	119.40	121.00	128.25	113.65	117.00	117.50	118.61	40955	48.58	1918	20059	48.98
UNIONBANK	EQ	11-Aug-2021	34.55	34.55	34.80	33.60	34.60	34.70	34.29	8409147	2883.21	14749	2958855	35.19
UNITECH	BZ	11-Aug-2021	1.80	1.75	1.80	1.75	1.80	1.75	1.75	4526674	79.39	1848	-	-
UNITEDPOLY	SM	11-Aug-2021	10.35	10.85	10.85	10.85	10.85	10.85	10.85	9000	0.98	1	9000	100.00
UNITEDTEA	EQ	11-Aug-2021	415.95	432.50	432.50	391.00	399.00	399.75	404.72	12471	50.47	780	5854	46.94
UNIVASTU	EQ	11-Aug-2021	48.20	46.00	48.60	43.50	43.50	44.50	45.30	21152	9.58	239	13337	63.05
UNIVCABLES	EQ	11-Aug-2021	176.70	176.70	178.50	165.00	172.05	171.50	169.89	53681	91.20	1794	32163	59.92
UNIVPHOTO	EQ	11-Aug-2021	290.50	280.00	293.00	261.50	280.00	280.05	282.17	10776	30.41	476	7758	71.99
UPL	EQ	11-Aug-2021	771.10	772.00	781.90	757.00	773.50	773.80	768.85	3147475	24199.22	62525	1223689	38.88
URJA	EQ	11-Aug-2021	6.80	6.55	6.70	6.50	6.65	6.55	6.54	3614513	236.27	6121	1544624	42.73
URJAPP	X1	11-Aug-2021	2.25	2.35	2.35	2.15	2.15	2.15	2.19	142860	3.13	120	141859	99.30
USHAMART	EQ	11-Aug-2021	67.80	66.70	68.80	61.55	68.25	68.10	65.17	3308229	2156.11	13415	1574027	47.58
UTIAMC	EQ	11-Aug-2021	980.40	982.00	1019.00	937.15	1009.70	1005.20	973.99	361059	3516.68	28342	159015	44.04
UTIBANKETF	EQ	11-Aug-2021	35.89	36.46	36.46	35.48	36.05	36.01	36.01	7318	2.64	131	4890	66.82
UTINEXT50	EQ	11-Aug-2021	41.19	40.62	41.69	40.30	40.85	40.84	40.73	8338	3.40	148	6829	81.90
UTINIFTETF	EQ	11-Aug-2021	1712.00	1746.00	1746.00	1698.10	1713.00	1712.79	1704.87	1412	24.07	52	1292	91.50
UTISENSETF	EQ	11-Aug-2021	569.52	572.99	572.99	565.95	570.45	568.10	570.95	2062	11.77	60	1770	85.84
UTISXN50	EQ	11-Aug-2021	45.59	46.95	46.95	44.95	45.10	45.10	45.37	282	0.13	49	230	81.56
UTTAMSTL	BE	11-Aug-2021	4.75	4.60	4.70	4.55	4.60	4.60	4.58	328479	15.05	837	-	-
UTTAMSUGAR	BE	11-Aug-2021	189.35	185.30	193.00	179.90	191.90	192.35	185.30	61801	114.52	1021	-	-
V2RETAIL	EQ	11-Aug-2021	111.50	111.55	117.45	105.45	117.00	115.85	109.07	118651	129.41	1513	85160	71.77
VADILALIND	EQ	11-Aug-2021	1103.80	1136.15	1160.00	1056.00	1146.00	1147.65	1110.38	56924	632.07	3223	29114	51.15
VAIBHAVGBL	EQ	11-Aug-2021	769.20	775.95	780.00	754.00	771.00	767.10	761.90	103296	787.01	12252	64234	62.18
VAISHALI	EQ	11-Aug-2021	39.25	39.55	39.80	36.25	39.40	38.50	37.54	76342	28.66	741	40405	52.93
VAKRANGEE	EQ	11-Aug-2021	30.30	31.35	31.35	29.15	30.30	30.15	30.01	4051734	1215.90	11814	2111182	52.11
VALIANTORG	EQ	11-Aug-2021	1402.70	1407.45	1422.90	1327.75	1380.00	1381.95	1374.91	73467	1010.10	7883	19404	26.41
VARDHACRLC	EQ	11-Aug-2021	65.70	67.45	70.80	61.15	70.65	69.25	66.30	599787	397.64	5655	311055	51.86
VARDMNPOLY	BE	11-Aug-2021	23.70	22.70	23.90	22.55	23.30	23.25	22.89	50301	11.52	193	-	-
VARROC	EQ	11-Aug-2021	326.80	329.00	331.20	311.55	315.95	317.25	317.60	162679	516.67	7974	71403	43.89
VASCONEQ	EQ	11-Aug-2021	23.40	24.30	24.55	22.25	24.45	24.50	23.74	2290742	543.89	3667	1544369	67.42
VASWANI	EQ	11-Aug-2021	13.00	13.00	13.00	11.90	12.75	12.50	12.26	73478	9.01	147	61029	83.06
VBL	EQ	11-Aug-2021	756.25	754.60	778.95	720.65	769.00	772.45	741.73	570277	4229.89	21104	316660	55.53
VCL	SM	11-Aug-2021	50.60	48.15	50.90	48.15	49.75	49.75	48.99	30000	14.70	9	21000	70.00
VEDL	EQ	11-Aug-2021	304.75	307.55	325.00	307.40	324.45	324.45	317.13	31209044	98974.42	234007	7920947	25.38
VENKEYS	EQ	11-Aug-2021	2801.20	2800.00	2855.20	2751.00	2775.10	2786.90	2790.08	80780	2253.83	10748	23879	29.56
VENUSREM	EQ	11-Aug-2021	560.00	562.05	564.00	504.00	519.00	523.20	526.34	170628	898.09	7994	69121	40.51
VERTOZ	EQ	11-Aug-2021	136.80	138.40	140.00	126.55	130.00	131.00	131.18	141003	184.97	4807	57405	40.71
VESUVIUS	EQ	11-Aug-2021	1157.75	1165.05	1238.00	1102.35	1238.00	1224.30	1179.81	54891	647.61	6265	18398	33.52
VETO	EQ	11-Aug-2021	119.70	121.95	121.95	104.45	105.90	106.80	110.07	463497	510.16	9441	254816	54.98
VGUARD	EQ	11-Aug-2021	240.50	237.50	240.50	230.30	236.60	235.25	234.68	653395	1533.40	16389	328355	50.25
VHL	EQ	11-Aug-2021	3165.20	3178.85	3237.80	3050.00	3100.00	3107.30	3102.74	2214	68.69	345	1339	60.48
VICEROY	BZ	11-Aug-2021	3.00	2.85	3.00	2.85	2.95	2.95	2.90	28454	0.83	44	-	-
VIDHIING	EQ	11-Aug-2021	306.40	312.75	313.00	280.00	298.05	298.35	292.99	266888	781.97	6663	130704	48.97
VIJIFIN	BE	11-Aug-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	33129	0.53	118	-	-
VIKASECO	EQ	11-Aug-2021	2.30	2.30	2.30	2.20	2.20	2.20	2.21	4986574	110.36	1544	2503722	50.21
VIKASLIFE	BE	11-Aug-2021	3.80	3.90	3.95	3.65	3.90	3.90	3.77	5981083	225.58	7568	-	-
VIKASPROP	EQ	11-Aug-2021	2.30	2.30	2.30	2.15	2.25	2.20	2.20	1373643	30.27	6931	948204	69.03
VIKASWSP	EQ	11-Aug-2021	5.05	4.90	5.05	4.85	4.90	5.00	4.93	455288	22.42	423	276414	60.71
VIMTALABS	EQ	11-Aug-2021	281.20	278.00	293.90	262.50	288.05	281.30	275.44	203172	559.61	8400	96766	47.63
VINATIORGA	EQ	11-Aug-2021	1917.65	1918.00	1933.90	1835.10	1890.00	1899.10	1881.42	135979	2558.34	12717	80213	58.99
VINDHYATEL	EQ	11-Aug-2021	1283.85	1281.00	1299.50	1181.00	1227.90	1229.25	1221.42	45690	558.07	5271	20711	45.33
VINEETLAB	EQ	11-Aug-2021	96.75	97.90	100.50	91.95	93.60	93.35	94.17	74166	69.84	1414	38478	51.88
VINYLINDIA	EQ	11-Aug-2021	178.45	180.80	184.45	171.90	176.00	178.00	178.36	639684	1140.95	17066	183087	28.62
VIPCLOTHNG	BE	11-Aug-2021	20.55	19.55	19.60	19.55	19.55	19.55	19.55	112650	22.02	530	-	-
VIPIND	EQ	11-Aug-2021	398.10	400.90	406.95	374.00	385.75	385.80	388.62	523310	2033.71	18377	227558	43.48
VIPULLTD	EQ	11-Aug-2021	34.20	32.55	33.50	32.50	32.50	32.50	32.54	14974	4.87	124	10899	72.79
VISAKAIND	EQ	11-Aug-2021	756.20	755.00	755.00	701.05	734.00	735.75	723.75	79325	574.12	6084	44625	56.26
VISASTEEL	EQ	11-Aug-2021	10.90	10.55	10.90	10.40	10.40	10.40	10.49	26830	2.81	127	25641	95.57
VISHAL	EQ	11-Aug-2021	116.05	110.25	110.25	110.25	110.25	110.25	110.25	50490	55.67	292	50216	99.46
VISHNU	EQ	11-Aug-2021	586.15	587.00	608.95	562.05	599.00	599.80	581.76	25184	146.51	1008	14133	56.12
VISHWARAJ	EQ	11-Aug-2021	151.65	154.70	157.60	149.40	152.60	155.60	153.24	685712	1050.80	8906	234546	34.20
VIVIDHA	EQ	11-Aug-2021	0.80	0.80	0.85	0.75	0.85	0.80	0.79	2821919	22.18	1339	2259808	80.08
VIVIMEDLAB	EQ	11-Aug-2021	22.85	22.80	23.00	21.05	22.35	22.15	21.75	303148	65.94	1777	183100	60.40
VLSFINANCE	EQ	11-Aug-2021	202.35	202.00	202.00	182.15	195.00	192.50	189.59	262641	497.94	8053	137332	52.29
VMARCIND	SM	11-Aug-2021	35.05	33.30	33.30	32.00	32.00	32.00	32.91	15000	4.94	5	9000	60.00
VMART	EQ	11-Aug-2021	3634.70	3553.00	3630.70	3368.00	3461.00	3424.10	3456.34	62552	2162.01	10287	27010	43.18
VOLTAMP	EQ	11-Aug-2021	1488.00	1510.00	1589.40	1415.05	1566.10	1572.80	1486.49	31057	461.66	5195	11012	35.46
VOLTAS	EQ	11-Aug-2021	998.20	996.50	1003.35	955.70	1002.45	1000.50	977.44	3056763	29878.06	83777	1667809	54.56
VRLLOG	EQ	11-Aug-2021	314.60	320.00	320.00	300.50	308.50	304.15	307.42	270905	832.81	11872	111131	41.02
VSCL	SM	11-Aug-2021	26.05	26.05	27.35	26.05	27.35	27.35	27.03	12000	3.24	4	12000	100.00
VSSL	EQ	11-Aug-2021	250.75	253.80	286.80	242.50	279.70	281.45	262.44	1107488	2906.44	36021	348805	31.50
VSTIND	EQ	11-Aug-2021	3364.10	3341.30	3367.15	3326.00	3355.70	3348.75	3340.15	4026	134.47	1012	2273	56.46
VSTTILLERS	EQ	11-Aug-2021	1966.85	1970.00	1977.05	1885.00	1899.00	1904.75	1921.39	41686	800.95	5986	20528	49.24
VTL	EQ	11-Aug-2021	1764.50	1773.35	1784.65	1671.35	1750.00	1748.65	1728.52	317912	5495.18	25658	150656	47.39
WABAG	EQ	11-Aug-2021	346.45	347.00	353.35	325.00	341.10	342.00	337.17	491203	1656.18	14397	256084	52.13
WABCOINDIA	EQ	11-Aug-2021	7290.25	7300.00	7343.50	7055.95	7330.00	7298.70	7211.36	12970	935.31	1355	7829	60.36
WALCHANNAG	EQ	11-Aug-2021	65.65	65.05	66.05	60.80	62.75	62.70	62.53	240786	150.56	3545	107440	44.62
WALPAR	SM	11-Aug-2021	38.00	38.00	38.00	36.50	36.50	36.50	37.25	4000	1.49	2	4000	100.00
WANBURY	BE	11-Aug-2021	81.10	83.10	83.10	77.25	79.00	79.90	78.75	37645	29.64	143	-	-
WATERBASE	EQ	11-Aug-2021	115.95	116.40	119.00	108.50	111.95	111.75	111.94	246414	275.83	5699	89673	36.39
WEALTH	BE	11-Aug-2021	221.50	210.45	221.00	210.45	210.45	210.45	211.26	1152	2.43	13	-	-
WEBELSOLAR	EQ	11-Aug-2021	63.75	63.10	65.40	59.25	64.00	63.90	62.59	331349	207.39	3644	221826	66.95
WEIZMANIND	EQ	11-Aug-2021	49.60	50.90	50.90	47.15	48.00	48.50	47.87	12737	6.10	392	6763	53.10
WELCORP	EQ	11-Aug-2021	124.25	124.75	128.20	121.15	127.30	127.55	125.14	2228827	2789.19	18407	699939	31.40
WELENT	EQ	11-Aug-2021	98.55	100.00	100.00	92.00	95.80	96.65	95.00	282399	268.27	4727	135934	48.14
WELINV	EQ	11-Aug-2021	347.60	342.05	369.95	342.05	348.60	350.15	353.16	895	3.16	120	480	53.63
WELSPUNIND	EQ	11-Aug-2021	123.10	123.75	130.00	118.00	127.45	127.15	123.23	2544905	3136.21	27455	1352931	53.16
WENDT	EQ	11-Aug-2021	4202.40	4205.00	4294.00	4031.00	4180.00	4110.65	4126.50	2397	98.91	634	1201	50.10
WESTLIFE	EQ	11-Aug-2021	501.35	501.40	509.80	482.00	498.50	500.15	495.48	101695	503.88	7058	41152	40.47
WHEELS	EQ	11-Aug-2021	837.95	830.00	833.20	771.85	823.00	821.60	803.91	52590	422.78	3392	22874	43.49
WHIRLPOOL	EQ	11-Aug-2021	2111.80	2108.00	2108.00	1991.55	2024.40	2028.95	2024.12	255706	5175.78	34589	142405	55.69
WILLAMAGOR	EQ	11-Aug-2021	20.90	20.90	22.80	19.65	22.20	21.65	21.57	89814	19.38	426	42897	47.76
WINDMACHIN	EQ	11-Aug-2021	30.20	30.40	30.40	28.70	29.70	29.45	29.11	172471	50.21	726	106975	62.02
WIPL	BE	11-Aug-2021	64.95	64.95	64.95	62.10	64.90	64.90	62.98	198	0.12	6	-	-
WIPRO	EQ	11-Aug-2021	603.85	601.90	606.50	598.45	601.80	601.25	601.72	4282513	25768.82	87120	1861141	43.46
WOCKPHARMA	EQ	11-Aug-2021	498.30	500.00	501.75	470.00	477.00	477.25	479.84	616786	2959.60	20749	293780	47.63
WONDERLA	EQ	11-Aug-2021	228.50	234.00	235.90	220.25	227.85	227.60	226.49	229758	520.38	19030	67996	29.59
WORTH	EQ	11-Aug-2021	95.45	97.75	97.75	85.80	93.40	93.05	91.63	49929	45.75	1125	29571	59.23
WSI	EQ	11-Aug-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	145	0.01	3	145	100.00
WSTCSTPAPR	EQ	11-Aug-2021	260.95	261.00	262.55	243.00	254.55	254.70	250.96	347948	873.23	8290	110466	31.75
XCHANGING	EQ	11-Aug-2021	112.35	111.10	115.95	102.30	114.60	114.15	108.56	1313341	1425.78	14176	523732	39.88
XELPMOC	BE	11-Aug-2021	387.50	387.00	387.00	368.15	374.00	376.15	371.76	28477	105.87	640	-	-
XPROINDIA	EQ	11-Aug-2021	251.95	239.40	264.50	239.40	264.50	264.50	244.33	132502	323.74	2239	84005	63.40
YAARII	BE	11-Aug-2021	95.45	91.50	98.95	90.70	96.75	95.90	91.76	120835	110.87	658	-	-
YESBANK	EQ	11-Aug-2021	12.30	12.35	12.35	11.90	12.00	11.95	12.07	120719125	14568.03	104695	71817356	59.49
ZEEL	EQ	11-Aug-2021	183.40	184.90	184.90	177.60	181.50	181.50	180.31	18273459	32949.66	87223	6259768	34.26
ZEEL	P2	11-Aug-2021	2.00	2.00	2.05	2.00	2.00	2.00	2.00	1274034	25.49	515	1262727	99.11
ZEELEARN	EQ	11-Aug-2021	13.75	13.90	14.75	12.75	13.65	13.60	13.31	1236300	164.61	2676	590541	47.77
ZEEMEDIA	EQ	11-Aug-2021	10.80	10.60	10.85	10.30	10.40	10.40	10.34	2400491	248.24	2231	1308384	54.50
ZENITHEXPO	EQ	11-Aug-2021	78.40	77.50	84.50	73.35	83.50	80.80	77.72	2551	1.98	128	1955	76.64
ZENSARTECH	EQ	11-Aug-2021	401.70	401.70	404.65	377.50	396.80	394.90	389.69	1151550	4487.44	31539	331388	28.78
ZENTEC	EQ	11-Aug-2021	84.45	84.60	86.30	81.10	84.90	84.75	83.10	365723	303.91	6007	106460	29.11
ZODIAC	SM	11-Aug-2021	18.50	18.50	18.50	18.50	18.50	18.50	18.50	4000	0.74	1	4000	100.00
ZODIACLOTH	EQ	11-Aug-2021	116.65	117.00	121.95	103.50	116.00	115.70	111.87	158389	177.18	3636	75714	47.80
ZODJRDMKJ	EQ	11-Aug-2021	32.80	31.65	32.00	29.55	29.55	29.60	29.98	5060	1.52	85	4440	87.75
ZOMATO	EQ	11-Aug-2021	125.20	123.00	138.75	123.00	136.90	135.65	131.58	111702781	146977.64	387786	22430014	20.08
ZOTA	EQ	11-Aug-2021	335.75	326.05	349.85	319.00	348.90	347.75	331.20	285782	946.52	4256	137598	48.15
ZUARI	BE	11-Aug-2021	132.65	127.25	134.00	126.05	133.00	132.95	127.54	78173	99.70	519	-	-
ZUARIGLOB	BE	11-Aug-2021	138.25	133.00	143.80	131.35	141.90	141.20	133.42	66886	89.24	382	-	-
ZYDUSWELL	EQ	11-Aug-2021	2232.05	2225.00	2248.50	2125.05	2245.00	2225.05	2183.14	37535	819.44	5411	14641	39.01