nse-sec-bhavdata-full-2021-08-24.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	24-Aug-2021	49.45	50.80	54.15	49.80	53.00	52.95	52.08	107584	56.03	1639	63612	59.13
21STCENMGM	EQ	24-Aug-2021	29.95	30.50	30.50	30.50	30.50	30.50	30.50	883	0.27	13	883	100.00
3IINFOTECH	BE	24-Aug-2021	7.00	6.65	7.35	6.65	7.35	7.35	6.86	6398071	438.62	6203	-	-
3MINDIA	EQ	24-Aug-2021	22799.90	22950.00	23228.50	22750.75	23150.05	23193.25	22839.03	26375	6023.79	1329	25276	95.83
3PLAND	BE	24-Aug-2021	13.25	12.60	13.25	12.60	13.00	12.65	12.69	5572	0.71	47	-	-
5PAISA	EQ	24-Aug-2021	431.45	431.45	468.85	431.45	449.60	456.80	449.02	23062	103.55	954	10048	43.57
63MOONS	EQ	24-Aug-2021	88.30	90.95	92.70	87.65	92.70	92.70	91.32	45294	41.36	826	26046	57.50
667GS2050	GS	24-Aug-2021	95.95	96.00	96.00	96.00	96.00	96.00	96.00	1310	1.26	5	1310	100.00
676GS2061	GS	24-Aug-2021	97.30	96.85	97.00	96.00	96.50	96.50	96.61	5716	5.52	32	5716	100.00
757GS2033	GS	24-Aug-2021	100.00	102.00	105.00	102.00	105.00	105.00	104.86	220	0.23	3	210	95.45
772GS2055	GS	24-Aug-2021	114.00	115.50	115.50	115.50	115.50	115.50	115.50	3	0.00	3	3	100.00
A2ZINFRA	EQ	24-Aug-2021	4.05	4.00	4.20	3.95	4.15	4.15	4.06	232867	9.46	354	190005	81.59
AAKASH	EQ	24-Aug-2021	238.45	244.00	244.00	230.00	239.00	237.30	235.62	36117	85.10	539	16115	44.62
AAREYDRUGS	EQ	24-Aug-2021	35.80	35.80	39.70	35.80	39.70	38.90	38.23	101363	38.75	1250	75693	74.68
AARON	EQ	24-Aug-2021	96.90	100.00	101.00	92.10	94.05	95.45	95.51	14606	13.95	266	10042	68.75
AARTIDRUGS	EQ	24-Aug-2021	586.55	586.55	616.00	581.35	614.95	613.50	602.55	270001	1626.90	14879	82863	30.69
AARTIIND	EQ	24-Aug-2021	910.90	912.50	924.75	905.00	920.00	921.00	916.45	654746	6000.45	22753	229364	35.03
AARTISURF	EQ	24-Aug-2021	1298.05	1340.00	1420.00	1315.00	1414.95	1399.15	1378.26	39800	548.55	6379	10998	27.63
AARVEEDEN	EQ	24-Aug-2021	17.60	17.60	18.45	16.75	18.45	18.40	17.01	29980	5.10	162	19627	65.47
AARVI	EQ	24-Aug-2021	50.60	52.55	52.55	50.65	51.75	51.75	51.75	22840	11.82	263	18114	79.31
AAVAS	EQ	24-Aug-2021	2378.00	2395.00	2423.70	2360.50	2409.15	2403.55	2397.54	115256	2763.31	10262	58496	50.75
ABAN	EQ	24-Aug-2021	37.90	38.00	40.00	37.00	38.90	38.75	38.63	93134	35.98	1522	48713	52.30
ABB	EQ	24-Aug-2021	1674.95	1679.90	1725.00	1662.05	1685.00	1696.90	1696.93	76587	1299.63	13700	35993	47.00
ABBOTINDIA	EQ	24-Aug-2021	18945.45	18900.00	19097.75	18868.00	18900.00	18925.30	18969.87	6666	1264.53	3051	2914	43.71
ABCAPITAL	EQ	24-Aug-2021	99.05	99.60	102.65	99.50	101.65	101.60	101.13	3671301	3712.79	24676	1093943	29.80
ABFRL	EQ	24-Aug-2021	194.00	194.95	199.00	189.35	197.85	198.15	195.47	1868856	3653.04	18849	511150	27.35
ABSLBANETF	EQ	24-Aug-2021	350.01	350.79	355.94	350.79	355.68	355.68	351.79	24	0.08	7	15	62.50
ABSLNN50ET	EQ	24-Aug-2021	398.00	401.40	401.48	396.60	400.00	400.00	399.99	98	0.39	12	49	50.00
ABSLRIF6RD	MF	24-Aug-2021	9.44	9.50	9.50	9.50	9.50	9.50	9.50	5	0.00	1	5	100.00
ACC	EQ	24-Aug-2021	2261.45	2267.05	2293.85	2257.00	2278.05	2280.95	2272.41	423186	9616.51	15217	150337	35.53
ACCELYA	EQ	24-Aug-2021	1223.15	1220.00	1295.00	1215.00	1267.05	1273.35	1256.54	74540	936.62	6349	31383	42.10
ACCORD	SM	24-Aug-2021	21.15	22.20	22.20	22.20	22.20	22.20	22.20	2000	0.44	1	2000	100.00
ACCURACY	EQ	24-Aug-2021	111.20	115.00	115.00	107.75	109.70	108.80	110.57	33114	36.61	869	10036	30.31
ACE	EQ	24-Aug-2021	194.55	194.60	203.40	192.50	199.50	199.95	198.79	748130	1487.20	15592	287010	38.36
ACRYSIL	EQ	24-Aug-2021	578.00	572.10	625.00	565.00	623.00	617.85	597.33	132768	793.06	7819	67085	50.53
ADANIENT	EQ	24-Aug-2021	1396.70	1407.00	1448.40	1390.00	1434.00	1437.80	1419.50	3362312	47728.06	51926	964222	28.68
ADANIGREEN	BE	24-Aug-2021	933.65	936.00	977.00	933.65	950.00	949.70	940.28	2838887	26693.49	25048	-	-
ADANIPORTS	EQ	24-Aug-2021	668.30	673.00	702.00	668.50	693.65	695.40	682.67	7640710	52160.58	107336	1262655	16.53
ADANIPOWER	BE	24-Aug-2021	73.60	72.00	77.25	70.35	77.25	77.25	74.43	3646028	2713.57	25025	-	-
ADANITRANS	BE	24-Aug-2021	1179.60	1238.55	1238.55	1238.55	1238.55	1238.55	1238.55	56395	698.48	3209	-	-
ADFFOODS	EQ	24-Aug-2021	735.85	730.60	810.00	719.05	777.00	792.50	771.63	30826	237.86	3252	20651	66.99
ADL	BE	24-Aug-2021	37.35	37.35	37.35	35.50	36.20	37.15	35.78	2347	0.84	18	-	-
ADORWELD	EQ	24-Aug-2021	653.05	657.00	681.00	638.90	670.30	672.50	659.52	9666	63.75	1390	5202	53.82
ADROITINFO	EQ	24-Aug-2021	9.35	9.00	9.80	8.90	8.90	8.90	9.15	8228	0.75	74	6385	77.60
ADSL	EQ	24-Aug-2021	57.90	58.10	60.25	57.45	59.85	59.50	59.33	98915	58.69	1182	51869	52.44
ADVANIHOTR	EQ	24-Aug-2021	69.00	69.05	71.00	68.55	69.80	70.25	69.72	20153	14.05	474	8561	42.48
ADVENZYMES	EQ	24-Aug-2021	368.60	370.00	376.05	360.10	369.00	369.50	369.22	197592	729.55	11485	83013	42.01
AEGISCHEM	EQ	24-Aug-2021	270.75	273.00	276.40	268.00	273.05	272.20	271.19	389176	1055.40	15266	182551	46.91
AFFLE	BE	24-Aug-2021	3836.15	3920.00	4027.95	3876.50	4027.95	4015.75	3992.09	87977	3512.12	12888	-	-
AGARIND	EQ	24-Aug-2021	293.45	282.25	299.00	280.55	292.05	293.65	288.51	36947	106.60	1495	17220	46.61
AGCNET	BE	24-Aug-2021	1040.10	992.30	1060.00	992.30	1000.00	999.70	1006.62	3402	34.25	163	-	-
AGRITECH	EQ	24-Aug-2021	43.75	44.50	45.80	42.25	45.80	45.45	44.09	7746	3.42	122	4492	57.99
AGROPHOS	EQ	24-Aug-2021	15.80	15.05	15.55	14.95	15.15	15.30	15.23	59464	9.06	344	38348	64.49
AHLADA	EQ	24-Aug-2021	159.00	154.40	166.95	151.15	166.95	166.95	160.64	46174	74.17	1341	31391	67.98
AHLEAST	EQ	24-Aug-2021	171.25	170.05	173.90	170.00	173.50	173.15	171.90	732	1.26	41	491	67.08
AHLUCONT	EQ	24-Aug-2021	370.70	370.60	372.70	370.00	370.35	370.35	370.85	10134	37.58	579	6966	68.74
AHLWEST	EQ	24-Aug-2021	283.35	283.00	294.90	273.10	273.10	276.15	281.24	2765	7.78	192	2324	84.05
AIAENG	EQ	24-Aug-2021	1928.55	1928.55	1937.90	1897.05	1931.95	1925.05	1922.51	40076	770.47	5292	27816	69.41
AILIMITED	SM	24-Aug-2021	23.35	23.35	23.35	23.35	23.35	23.35	23.35	3000	0.70	1	3000	100.00
AIRAN	BE	24-Aug-2021	20.00	19.05	21.00	19.00	21.00	20.90	19.81	64529	12.78	502	-	-
AIROLAM	SM	24-Aug-2021	45.00	45.00	45.00	45.00	45.00	45.00	45.00	9000	4.05	3	9000	100.00
AISL	SM	24-Aug-2021	45.85	46.50	46.95	40.00	43.70	43.70	44.07	28800	12.69	21	6000	20.83
AJANTPHARM	EQ	24-Aug-2021	2235.75	2235.00	2245.50	2191.45	2200.00	2205.15	2214.33	39229	868.66	7590	14146	36.06
AJMERA	BE	24-Aug-2021	329.00	330.00	335.50	319.00	330.00	330.70	328.95	28305	93.11	321	-	-
AJOONI	EQ	24-Aug-2021	53.45	54.70	54.70	52.00	52.95	52.45	52.84	30732	16.24	278	16672	54.25
AJRINFRA	BE	24-Aug-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	346848	5.20	363	-	-
AKASH	EQ	24-Aug-2021	155.30	157.05	158.60	149.40	151.50	151.90	152.59	10648	16.25	352	8662	81.35
AKG	EQ	24-Aug-2021	22.55	22.30	23.15	21.00	22.15	22.15	21.83	2204	0.48	74	1173	53.22
AKSHARCHEM	EQ	24-Aug-2021	393.50	397.85	423.30	392.00	422.95	417.15	408.30	37076	151.38	2740	18805	50.72
AKSHOPTFBR	BE	24-Aug-2021	8.25	8.25	8.65	8.10	8.65	8.65	8.49	136171	11.56	383	-	-
AKZOINDIA	EQ	24-Aug-2021	2188.10	2194.60	2211.25	2174.00	2189.60	2184.90	2189.03	8157	178.56	1536	4236	51.93
ALANKIT	EQ	24-Aug-2021	14.60	14.65	15.00	14.45	14.75	14.75	14.76	263435	38.88	1219	148063	56.20
ALBERTDAVD	EQ	24-Aug-2021	547.15	550.25	585.00	540.05	580.90	580.70	569.01	85808	488.25	6586	20790	24.23
ALEMBICLTD	EQ	24-Aug-2021	99.05	98.25	104.35	97.50	102.10	102.25	100.78	459282	462.84	8573	121672	26.49
ALICON	EQ	24-Aug-2021	773.35	770.00	785.00	731.25	775.00	771.20	767.88	18450	141.67	2013	10140	54.96
ALKALI	EQ	24-Aug-2021	64.75	67.00	69.05	64.55	68.15	68.25	67.03	13140	8.81	355	6915	52.63
ALKEM	EQ	24-Aug-2021	3796.55	3810.00	3900.00	3802.05	3848.85	3837.45	3855.83	262767	10131.84	21517	59517	22.65
ALKYLAMINE	EQ	24-Aug-2021	3996.40	4000.00	4015.25	3905.55	3940.00	3956.25	3962.19	86003	3407.60	16017	46601	54.19
ALLCARGO	EQ	24-Aug-2021	199.10	199.50	220.00	199.15	218.00	218.10	212.85	3486332	7420.61	29763	833768	23.92
ALLSEC	EQ	24-Aug-2021	402.55	404.50	414.90	390.25	407.00	409.65	399.23	9185	36.67	596	5099	55.51
ALMONDZ	EQ	24-Aug-2021	70.70	68.00	74.20	68.00	74.00	73.50	72.57	32569	23.63	276	28083	86.23
ALOKINDS	EQ	24-Aug-2021	20.85	20.90	21.60	20.65	21.25	21.20	21.19	5450374	1154.69	9487	1959853	35.96
ALPA	EQ	24-Aug-2021	50.85	50.30	52.70	49.65	51.50	51.15	51.00	42371	21.61	642	26488	62.51
ALPHAGEO	EQ	24-Aug-2021	319.15	320.90	331.50	320.05	324.50	323.55	325.45	39063	127.13	2286	16388	41.95
ALPSINDUS	BE	24-Aug-2021	2.20	2.15	2.15	2.10	2.10	2.10	2.10	41891	0.88	29	-	-
AMARAJABAT	EQ	24-Aug-2021	680.50	682.00	689.50	675.30	685.50	685.95	682.32	1058994	7225.73	29469	441127	41.66
AMBANIORG	SM	24-Aug-2021	66.75	66.00	66.00	66.00	66.00	66.00	66.00	2000	1.32	1	2000	100.00
AMBER	EQ	24-Aug-2021	2742.80	2725.00	2820.00	2725.00	2796.50	2803.60	2770.66	21977	608.91	6093	10264	46.70
AMBICAAGAR	EQ	24-Aug-2021	16.25	16.00	16.50	14.80	15.40	15.25	15.11	61596	9.31	310	34663	56.27
AMBIKCO	EQ	24-Aug-2021	1446.95	1420.05	1484.30	1420.05	1460.00	1470.70	1465.75	18902	277.06	2378	8886	47.01
AMBUJACEM	EQ	24-Aug-2021	390.65	392.70	396.50	386.30	395.80	395.35	392.63	3978409	15620.34	50756	1048310	26.35
AMDIND	EQ	24-Aug-2021	27.50	27.50	28.25	26.85	28.25	27.95	27.52	14246	3.92	119	6740	47.31
AMJLAND	EQ	24-Aug-2021	27.95	27.50	28.90	27.35	28.35	28.25	27.96	37994	10.62	443	22307	58.71
AMRUTANJAN	EQ	24-Aug-2021	678.05	676.65	695.75	674.25	691.00	689.25	687.29	36447	250.50	2709	22775	62.49
ANANTRAJ	BE	24-Aug-2021	58.45	58.95	58.95	56.50	57.45	57.10	57.45	76026	43.68	387	-	-
ANDHRACEMT	BE	24-Aug-2021	26.00	25.60	27.30	25.55	27.30	27.30	27.05	350575	94.84	765	-	-
ANDHRAPAP	EQ	24-Aug-2021	217.55	218.95	229.00	218.85	229.00	228.05	225.15	15888	35.77	682	6964	43.83
ANDHRSUGAR	EQ	24-Aug-2021	499.10	501.85	518.20	489.05	510.50	512.35	503.74	101527	511.44	3875	35422	34.89
ANDREWYU	EQ	24-Aug-2021	24.40	24.00	24.35	23.30	24.00	23.95	23.76	85367	20.28	845	58971	69.08
ANGELBRKG	EQ	24-Aug-2021	1072.20	1052.00	1123.50	1014.00	1116.00	1110.70	1072.96	621617	6669.70	36000	272334	43.81
ANIKINDS	EQ	24-Aug-2021	17.15	16.55	17.70	16.35	17.10	17.05	16.93	37899	6.42	169	27104	71.52
ANKITMETAL	BE	24-Aug-2021	1.65	1.65	1.70	1.60	1.70	1.70	1.65	16232	0.27	32	-	-
ANMOL	EQ	24-Aug-2021	168.90	178.70	178.70	164.00	172.80	172.15	167.60	16518	27.68	193	15373	93.07
ANSALAPI	EQ	24-Aug-2021	10.00	9.80	10.80	9.60	9.90	9.85	10.09	313472	31.64	598	203685	64.98
ANSALHSG	EQ	24-Aug-2021	6.45	6.45	6.75	6.20	6.70	6.70	6.60	70973	4.69	169	50653	71.37
ANUP	EQ	24-Aug-2021	934.45	935.00	964.95	920.05	940.45	942.80	943.08	30191	284.73	3972	11656	38.61
ANURAS	EQ	24-Aug-2021	719.65	725.00	738.00	715.00	719.00	719.30	726.57	176334	1281.18	8857	119497	67.77
APARINDS	EQ	24-Aug-2021	600.30	604.00	635.30	600.00	627.00	629.10	620.44	93256	578.59	5869	31161	33.41
APCL	EQ	24-Aug-2021	405.60	403.00	409.00	381.25	406.00	405.45	394.19	132633	522.83	6140	62800	47.35
APCOTEXIND	EQ	24-Aug-2021	306.60	301.25	317.00	301.00	317.00	313.75	312.19	57185	178.53	1765	38785	67.82
APEX	EQ	24-Aug-2021	240.25	245.90	262.70	240.15	257.00	256.90	252.59	314727	794.97	11876	70350	22.35
APLAPOLLO	EQ	24-Aug-2021	1543.45	1506.00	1538.65	1482.85	1516.95	1515.55	1501.85	325620	4890.32	25120	220506	67.72
APLLTD	EQ	24-Aug-2021	734.55	730.55	742.00	730.55	739.55	739.35	737.34	182380	1344.76	7307	65639	35.99
APOLLO	EQ	24-Aug-2021	99.80	101.00	105.40	99.70	103.00	103.25	103.14	86609	89.33	2896	38580	44.55
APOLLOHOSP	EQ	24-Aug-2021	4743.25	4820.00	4888.95	4750.65	4827.00	4840.75	4824.91	1576663	76072.64	101039	562193	35.66
APOLLOPIPE	EQ	24-Aug-2021	1294.75	1300.00	1364.70	1300.00	1364.70	1346.80	1333.37	37692	502.57	2433	25961	68.88
APOLLOTYRE	EQ	24-Aug-2021	205.35	206.50	209.50	203.35	209.00	209.00	206.55	3208791	6627.85	25752	788687	24.58
APOLSINHOT	EQ	24-Aug-2021	874.80	905.00	905.00	816.00	824.90	842.45	850.40	8861	75.35	1476	2661	30.03
APTECHT	EQ	24-Aug-2021	246.40	250.20	255.00	239.85	252.55	252.45	249.99	347437	868.56	8628	104988	30.22
APTUS	EQ	24-Aug-2021	353.00	333.00	354.80	333.00	352.00	346.90	343.86	32581493	112033.94	472582	21485733	65.94
ARCHIDPLY	EQ	24-Aug-2021	29.20	30.00	30.65	28.80	30.65	30.65	30.04	12651	3.80	107	9700	76.67
ARCHIES	BE	24-Aug-2021	16.40	15.65	17.20	15.60	17.20	17.20	16.30	109987	17.93	398	-	-
ARENTERP	EQ	24-Aug-2021	26.10	27.40	27.40	27.40	27.40	27.40	27.40	966	0.26	15	966	100.00
ARIES	EQ	24-Aug-2021	134.90	133.05	142.90	130.45	137.95	140.55	138.10	108595	149.97	3714	39819	36.67
ARIHANT	EQ	24-Aug-2021	25.85	26.90	26.90	24.60	24.60	24.85	25.48	8845	2.25	369	2493	28.19
ARIHANTCAP	EQ	24-Aug-2021	129.15	126.65	151.95	126.65	144.00	148.35	143.38	117244	168.11	5124	35944	30.66
ARIHANTSUP	EQ	24-Aug-2021	108.30	109.00	115.50	103.35	109.15	109.55	109.35	140876	154.05	1994	63251	44.90
ARMANFIN	EQ	24-Aug-2021	643.45	643.50	678.00	636.95	677.00	672.35	662.46	5750	38.09	709	3048	53.01
AROGRANITE	EQ	24-Aug-2021	67.40	69.85	72.85	67.20	71.85	71.65	70.01	59111	41.39	1207	33434	56.56
ARROWGREEN	EQ	24-Aug-2021	111.15	106.50	116.70	105.60	116.70	116.10	110.28	28358	31.27	376	15220	53.67
ARSHIYA	EQ	24-Aug-2021	27.05	26.30	28.20	26.30	27.50	27.50	26.91	98392	26.48	727	36252	36.84
ARSSINFRA	EQ	24-Aug-2021	24.80	24.80	25.95	24.75	25.05	25.40	25.23	11483	2.90	107	8928	77.75
ARTEMISMED	EQ	24-Aug-2021	319.10	318.00	327.20	314.00	319.90	318.10	318.90	3084	9.83	227	1932	62.65
ARVEE	BE	24-Aug-2021	95.00	95.00	95.00	95.00	95.00	95.00	95.00	43	0.04	5	-	-
ARVIND	EQ	24-Aug-2021	85.85	86.10	93.90	85.00	93.30	93.25	89.60	1023327	916.89	9792	507727	49.62
ARVINDFASN	EQ	24-Aug-2021	261.85	266.45	279.00	255.05	268.50	269.40	266.30	2821996	7515.05	47718	489940	17.36
ARVSMART	EQ	24-Aug-2021	115.25	118.00	120.60	114.30	120.05	120.00	117.67	34620	40.74	830	25316	73.13
ASAHIINDIA	EQ	24-Aug-2021	328.10	325.05	334.95	324.65	333.05	334.10	329.98	53084	175.17	2729	24798	46.71
ASAHISONG	EQ	24-Aug-2021	332.30	325.30	346.95	325.00	333.00	334.75	336.38	33950	114.20	2196	9116	26.85
ASAL	BE	24-Aug-2021	50.45	51.50	52.95	47.95	52.95	52.95	50.81	16432	8.35	120	-	-
ASALCBR	EQ	24-Aug-2021	422.35	418.10	432.05	417.45	429.80	429.65	424.10	40096	170.05	3655	20145	50.24
ASHAPURMIN	BE	24-Aug-2021	122.55	125.00	125.00	116.45	122.00	122.40	119.41	124903	149.14	654	-	-
ASHIANA	EQ	24-Aug-2021	152.85	152.60	154.90	144.65	148.80	150.25	149.07	209156	311.79	5588	96078	45.94
ASHIMASYN	EQ	24-Aug-2021	17.00	17.95	17.95	16.35	17.15	17.05	17.13	38573	6.61	87	32401	84.00
ASHOKA	EQ	24-Aug-2021	95.95	96.45	100.90	96.45	100.25	100.25	98.94	1244075	1230.84	9271	566816	45.56
ASHOKLEY	EQ	24-Aug-2021	117.75	118.40	120.50	116.15	119.50	119.70	118.46	14542595	17227.58	73654	3417909	23.50
ASIANHOTNR	EQ	24-Aug-2021	75.35	76.50	76.50	75.00	75.60	75.90	75.65	2079	1.57	101	1208	58.10
ASIANPAINT	EQ	24-Aug-2021	3077.45	3092.80	3092.80	3034.55	3045.10	3045.95	3046.35	763704	23265.11	65080	412587	54.02
ASIANTILES	EQ	24-Aug-2021	152.70	154.00	170.50	151.60	167.30	167.90	158.99	1412354	2245.54	16011	199217	14.11
ASPINWALL	EQ	24-Aug-2021	178.05	177.05	190.95	176.85	190.00	188.55	184.99	3844	7.11	156	2204	57.34
ASTEC	EQ	24-Aug-2021	1279.80	1286.05	1319.00	1279.00	1292.45	1296.20	1299.25	12185	158.31	1894	5454	44.76
ASTERDM	EQ	24-Aug-2021	192.35	193.40	198.00	185.10	188.95	187.20	190.47	4142055	7889.34	42662	1186583	28.65
ASTRAL	EQ	24-Aug-2021	2018.90	2009.00	2009.00	1955.00	1969.95	1972.60	1969.67	501956	9886.88	38011	329908	65.72
ASTRAMICRO	EQ	24-Aug-2021	148.95	150.40	159.35	149.50	158.00	157.65	154.91	415464	643.61	7440	144754	34.84
ASTRAZEN	EQ	24-Aug-2021	3091.10	3106.60	3140.00	3076.15	3081.00	3085.45	3101.55	18065	560.30	3969	6561	36.32
ASTRON	EQ	24-Aug-2021	57.95	58.00	60.00	57.85	58.05	58.85	58.83	277626	163.32	2956	164845	59.38
ATALREAL	SM	24-Aug-2021	100.05	98.00	105.05	98.00	100.10	100.65	102.58	112000	114.89	36	84800	75.71
ATFL	EQ	24-Aug-2021	972.85	974.95	991.30	950.00	988.15	987.25	967.23	13272	128.37	1197	6184	46.59
ATGL	BE	24-Aug-2021	1126.45	1182.00	1182.75	1170.00	1182.75	1182.75	1182.07	121447	1435.58	3692	-	-
ATLANTA	BE	24-Aug-2021	11.75	12.00	12.00	11.30	11.85	11.80	11.42	12100	1.38	51	-	-
ATUL	EQ	24-Aug-2021	9042.55	9045.00	9133.00	8885.95	8923.95	8927.25	9008.22	9143	823.62	3091	4505	49.27
ATULAUTO	EQ	24-Aug-2021	186.75	186.00	200.40	183.40	196.85	195.80	191.66	190693	365.47	6211	54969	28.83
AUBANK	EQ	24-Aug-2021	1294.00	1305.00	1389.85	1290.00	1355.80	1359.75	1351.87	2141115	28945.14	72657	413112	19.29
AURIONPRO	BE	24-Aug-2021	180.20	173.55	186.80	172.00	186.00	184.00	179.31	31188	55.92	548	-	-
AUROPHARMA	EQ	24-Aug-2021	682.95	685.00	691.30	660.30	687.85	688.20	677.92	9566077	64850.68	165862	2277436	23.81
AUSOMENT	BE	24-Aug-2021	66.80	66.60	66.80	63.50	66.40	66.55	66.15	1927	1.27	52	-	-
AUTOAXLES	EQ	24-Aug-2021	1225.35	1218.00	1258.95	1212.25	1242.00	1245.15	1236.14	13674	169.03	1722	8312	60.79
AUTOIND	EQ	24-Aug-2021	48.55	47.55	50.95	46.50	50.95	50.80	48.54	40598	19.70	466	20721	51.04
AVADHSUGAR	EQ	24-Aug-2021	404.75	405.00	430.00	400.00	425.70	424.10	417.32	87009	363.11	4721	30068	34.56
AVANTIFEED	EQ	24-Aug-2021	529.15	526.80	547.50	526.80	539.95	538.75	537.94	263672	1418.40	12164	71296	27.04
AVG	SM	24-Aug-2021	75.00	76.40	76.50	76.40	76.50	76.50	76.45	2400	1.83	2	2400	100.00
AVROIND	SM	24-Aug-2021	81.00	83.00	83.95	83.00	83.95	83.95	83.48	4000	3.34	2	4000	100.00
AVTNPL	EQ	24-Aug-2021	68.30	68.30	71.40	67.65	70.50	70.95	69.48	261881	181.97	5500	64582	24.66
AWHCL	EQ	24-Aug-2021	336.45	338.00	354.65	337.05	343.00	345.85	345.61	142877	493.80	7193	43239	30.26
AXISBANK	EQ	24-Aug-2021	736.10	736.00	749.70	731.50	745.95	746.35	743.44	4537435	33733.00	85098	1897393	41.82
AXISBNKETF	EQ	24-Aug-2021	350.83	350.90	358.31	350.00	356.60	356.60	353.92	267	0.94	38	242	90.64
AXISBPSETF	EQ	24-Aug-2021	10.28	10.28	10.29	10.27	10.29	10.28	10.29	2899054	298.31	95	2899042	100.00
AXISCADES	EQ	24-Aug-2021	68.30	68.30	71.70	66.05	71.70	71.70	69.67	48014	33.45	657	32164	66.99
AXISGOLD	EQ	24-Aug-2021	40.92	40.95	41.28	40.95	41.10	41.08	41.10	90605	37.24	3276	71778	79.22
AXISHCETF	EQ	24-Aug-2021	88.46	88.01	89.18	87.55	87.80	87.77	87.91	2972	2.61	313	2154	72.48
AXISNIFTY	EQ	24-Aug-2021	173.37	180.30	180.30	172.00	174.29	174.21	173.38	2443	4.24	119	1686	69.01
AXISTECETF	EQ	24-Aug-2021	335.76	344.99	345.35	335.01	342.00	342.00	341.73	2449	8.37	65	1791	73.13
AYMSYNTEX	EQ	24-Aug-2021	89.30	92.00	92.00	86.00	88.05	87.90	87.52	96393	84.37	2334	56700	58.82
BAFNAPH	EQ	24-Aug-2021	133.10	132.00	137.70	129.25	130.30	131.25	131.78	2665	3.51	172	1631	61.20
BAGFILMS	EQ	24-Aug-2021	3.05	3.05	3.05	2.75	2.80	2.80	2.85	272532	7.78	310	189339	69.47
BAJAJ-AUTO	EQ	24-Aug-2021	3668.25	3690.00	3722.00	3653.70	3717.00	3714.75	3697.28	276602	10226.75	26955	107735	38.95
BAJAJCON	EQ	24-Aug-2021	245.55	247.00	250.50	244.50	245.80	245.55	245.95	453541	1115.48	14364	246653	54.38
BAJAJELEC	EQ	24-Aug-2021	1075.60	1098.00	1147.00	1089.00	1145.95	1138.60	1121.32	330241	3703.07	22399	103333	31.29
BAJAJFINSV	EQ	24-Aug-2021	15271.90	15367.55	16584.80	15260.00	16460.00	16461.70	16149.74	1274393	205811.12	180694	123634	9.70
BAJAJHIND	BE	24-Aug-2021	13.90	13.55	14.55	13.25	14.55	14.55	14.04	3617193	507.73	4462	-	-
BAJAJHLDNG	EQ	24-Aug-2021	4121.50	4120.00	4184.95	4051.00	4118.00	4119.10	4111.15	89292	3670.93	19942	38368	42.97
BAJFINANCE	EQ	24-Aug-2021	6752.20	6775.00	7049.00	6727.95	6980.00	6980.10	6924.63	2622990	181632.48	205179	487752	18.60
BALAJITELE	EQ	24-Aug-2021	57.75	58.00	60.65	57.75	60.20	59.95	59.39	226867	134.74	2640	61387	27.06
BALAMINES	EQ	24-Aug-2021	3269.00	3264.00	3348.00	3250.10	3321.95	3324.60	3317.23	70026	2322.93	8900	40762	58.21
BALAXI	EQ	24-Aug-2021	511.15	512.00	534.90	512.00	525.05	527.30	523.17	1638	8.57	145	1087	66.36
BALKRISIND	EQ	24-Aug-2021	2279.85	2280.00	2327.00	2254.90	2287.95	2287.45	2280.14	214555	4892.16	16470	88739	41.36
BALLARPUR	BZ	24-Aug-2021	1.20	1.20	1.20	1.15	1.20	1.15	1.16	3125216	36.18	631	-	-
BALMLAWRIE	EQ	24-Aug-2021	123.10	124.05	125.50	123.10	124.75	125.05	124.38	207469	258.06	4107	92346	44.51
BALPHARMA	EQ	24-Aug-2021	91.45	91.70	93.90	91.00	92.50	92.95	92.20	19376	17.86	470	12066	62.27
BALRAMCHIN	EQ	24-Aug-2021	357.10	356.75	365.30	350.00	357.55	358.95	358.16	1071662	3838.29	18914	340663	31.79
BANARBEADS	EQ	24-Aug-2021	65.95	65.15	70.50	64.55	67.30	68.30	66.89	42217	28.24	696	15380	36.43
BANARISUG	EQ	24-Aug-2021	1718.65	1710.00	1820.05	1710.00	1760.00	1789.85	1751.78	14831	259.81	786	2847	19.20
BANCOINDIA	EQ	24-Aug-2021	187.65	189.80	192.40	185.15	188.00	188.15	189.57	437172	828.73	9984	153458	35.10
BANDHANBNK	EQ	24-Aug-2021	266.65	266.65	267.70	262.75	264.25	264.75	265.48	8781681	23313.41	95551	5282866	60.16
BANG	BE	24-Aug-2021	29.30	29.30	30.35	27.85	30.35	29.85	28.57	8566	2.45	93	-	-
BANKA	EQ	24-Aug-2021	63.20	65.95	65.95	60.00	61.70	61.95	62.47	9366	5.85	261	5614	59.94
BANKBARODA	EQ	24-Aug-2021	73.20	73.35	75.65	73.00	75.40	75.50	74.64	25626609	19127.70	52262	3831309	14.95
BANKBEES	EQ	24-Aug-2021	354.05	362.37	362.37	353.50	359.29	359.54	357.65	426333	1524.80	8180	266783	62.58
BANKINDIA	EQ	24-Aug-2021	62.50	62.20	63.90	62.00	63.60	63.50	62.99	1519655	957.16	7402	376625	24.78
BANSWRAS	EQ	24-Aug-2021	165.90	164.00	174.15	161.10	174.10	173.30	167.17	18280	30.56	954	8526	46.64
BARBEQUE	EQ	24-Aug-2021	1051.80	1099.00	1111.50	1061.05	1105.00	1089.85	1077.57	90914	979.66	6530	22666	24.93
BARTRONICS	BZ	24-Aug-2021	2.75	2.75	2.85	2.65	2.80	2.85	2.83	15772	0.45	32	-	-
BASF	EQ	24-Aug-2021	3433.65	3459.00	3616.00	3439.00	3534.95	3514.40	3548.41	137950	4895.04	23655	50763	36.80
BASML	EQ	24-Aug-2021	81.80	78.25	85.85	78.25	85.85	85.80	83.17	85799	71.36	864	40212	46.87
BATAINDIA	EQ	24-Aug-2021	1727.75	1730.00	1736.75	1702.35	1707.95	1708.25	1715.54	339114	5817.62	15607	111305	32.82
BAYERCROP	EQ	24-Aug-2021	5466.30	5474.95	5523.05	5362.20	5455.00	5463.45	5438.70	15566	846.59	4396	7668	49.26
BBL	EQ	24-Aug-2021	1240.00	1240.00	1288.00	1238.15	1282.00	1279.40	1263.49	11629	146.93	2542	4615	39.69
BBTC	EQ	24-Aug-2021	1164.60	1172.00	1187.40	1151.00	1157.00	1155.35	1160.80	72203	838.13	6079	20858	28.89
BBTCL	SM	24-Aug-2021	87.10	87.20	91.00	87.20	88.40	88.40	88.50	36000	31.86	9	21000	58.33
BCG	BE	24-Aug-2021	29.30	27.85	30.75	27.85	30.75	30.75	28.89	2124762	613.82	4123	-	-
BCLIND	EQ	24-Aug-2021	201.60	205.00	218.50	202.00	213.90	213.95	211.17	135027	285.13	5894	67997	50.36
BCONCEPTS	SM	24-Aug-2021	28.00	26.65	26.65	26.65	26.65	26.65	26.65	3000	0.80	1	3000	100.00
BCP	EQ	24-Aug-2021	3.50	3.50	3.85	3.45	3.60	3.60	3.61	163677	5.92	326	109936	67.17
BDL	EQ	24-Aug-2021	371.80	375.10	379.20	373.25	377.00	377.60	376.65	79723	300.28	4221	32082	40.24
BEARDSELL	EQ	24-Aug-2021	13.85	13.45	14.15	13.45	14.00	13.60	13.76	4515	0.62	61	3167	70.14
BECTORFOOD	EQ	24-Aug-2021	391.45	390.65	399.90	387.30	399.00	398.30	394.45	120495	475.30	5525	59876	49.69
BEDMUTHA	EQ	24-Aug-2021	36.00	35.00	37.75	35.00	36.95	37.00	36.45	9543	3.48	121	6732	70.54
BEL	EQ	24-Aug-2021	175.15	175.00	178.45	174.40	177.25	177.65	176.78	4975304	8795.31	39330	1286647	25.86
BEML	EQ	24-Aug-2021	1301.55	1294.50	1300.95	1273.00	1292.80	1288.90	1284.36	110702	1421.81	7520	34665	31.31
BEPL	EQ	24-Aug-2021	163.95	162.00	176.05	162.00	175.75	175.35	170.64	1213544	2070.74	13960	427944	35.26
BERGEPAINT	EQ	24-Aug-2021	795.45	795.90	801.50	782.50	792.95	790.95	791.90	1078557	8541.09	52328	444790	41.24
BESTAGRO	EQ	24-Aug-2021	620.10	607.10	640.00	607.10	620.00	627.00	617.49	176617	1090.60	691	163343	92.48
BETA	SM	24-Aug-2021	326.70	326.50	329.00	320.00	329.00	326.55	325.98	6400	20.86	8	4000	62.50
BFINVEST	EQ	24-Aug-2021	316.90	317.40	330.00	314.20	320.00	324.10	321.17	60436	194.10	4945	14386	23.80
BFUTILITIE	EQ	24-Aug-2021	364.95	364.00	388.20	364.00	382.00	382.35	380.58	204045	776.55	6891	84768	41.54
BGRENERGY	EQ	24-Aug-2021	48.30	48.10	50.80	48.10	50.80	50.55	49.61	85255	42.29	1324	44311	51.97
BHAGERIA	EQ	24-Aug-2021	229.80	234.00	240.90	230.00	239.50	239.25	236.03	31972	75.46	1564	17777	55.60
BHAGYANGR	EQ	24-Aug-2021	44.75	44.60	52.85	44.60	52.05	51.15	50.13	233771	117.19	2545	68233	29.19
BHAGYAPROP	EQ	24-Aug-2021	30.40	30.45	31.00	29.80	30.35	30.35	30.51	58443	17.83	811	9461	16.19
BHANDARI	EQ	24-Aug-2021	2.85	2.85	2.95	2.80	2.90	2.90	2.87	254045	7.29	311	191924	75.55
BHARATFORG	EQ	24-Aug-2021	719.65	727.25	745.70	720.05	743.20	741.00	733.08	2855082	20930.09	72022	1211185	42.42
BHARATGEAR	EQ	24-Aug-2021	117.05	118.55	124.70	116.95	120.45	122.15	119.90	29683	35.59	1024	15802	53.24
BHARATRAS	EQ	24-Aug-2021	12051.00	12140.00	12199.00	11900.00	12024.00	12003.80	12018.31	1667	200.35	857	907	54.41
BHARATWIRE	BE	24-Aug-2021	64.25	65.00	66.45	64.00	65.50	66.05	65.25	5859	3.82	85	-	-
BHARTIARTL	EQ	24-Aug-2021	622.65	627.95	627.95	617.05	619.00	620.10	622.05	5776595	35933.37	102756	1279403	22.15
BHEL	EQ	24-Aug-2021	51.45	51.40	53.50	50.85	53.10	53.25	52.40	34796030	18232.01	58054	5087241	14.62
BIGBLOC	EQ	24-Aug-2021	108.15	113.00	113.00	105.80	106.10	106.30	107.88	8357	9.02	133	6394	76.51
BIL	EQ	24-Aug-2021	203.00	203.55	214.00	202.55	203.00	203.90	205.09	2444	5.01	197	1156	47.30
BINDALAGRO	EQ	24-Aug-2021	21.15	21.80	22.70	20.60	22.25	22.30	21.88	136702	29.91	1211	83385	61.00
BIOCON	EQ	24-Aug-2021	333.20	336.00	351.95	332.00	349.35	349.50	344.35	6358215	21894.52	71536	936557	14.73
BIOFILCHEM	EQ	24-Aug-2021	60.10	59.00	60.25	57.10	59.85	59.20	58.41	53738	31.39	1041	28598	53.22
BIRET	RR	24-Aug-2021	254.14	254.95	257.74	253.20	254.98	254.47	255.05	155653	396.99	1565	144024	92.53
BIRLACABLE	BE	24-Aug-2021	76.55	73.20	80.35	72.75	80.35	80.35	77.08	45651	35.19	594	-	-
BIRLACORPN	EQ	24-Aug-2021	1307.95	1325.00	1325.00	1276.05	1285.00	1289.00	1288.54	88907	1145.60	10831	66286	74.56
BIRLAMONEY	EQ	24-Aug-2021	57.00	56.90	62.70	56.50	62.60	62.50	60.51	275514	166.73	3834	112774	40.93
BIRLATYRE	EQ	24-Aug-2021	23.50	23.65	24.20	23.50	23.90	23.90	23.89	197626	47.21	1481	142892	72.30
BKMINDST	BE	24-Aug-2021	1.50	1.55	1.55	1.45	1.55	1.55	1.49	75699	1.13	216	-	-
BLBLIMITED	EQ	24-Aug-2021	9.30	8.85	9.30	8.85	8.85	8.85	8.90	29979	2.67	151	17560	58.57
BLISSGVS	EQ	24-Aug-2021	101.80	102.05	103.40	98.60	101.00	100.50	100.69	572628	576.59	9313	298346	52.10
BLKASHYAP	EQ	24-Aug-2021	26.10	25.90	26.70	25.00	25.75	25.90	26.06	392770	102.35	807	294969	75.10
BLS	EQ	24-Aug-2021	169.55	168.00	196.35	165.55	189.55	189.50	187.94	5971861	11223.55	98425	1654978	27.71
BLUEDART	EQ	24-Aug-2021	5634.10	5634.10	5725.00	5598.15	5680.00	5680.05	5678.18	33252	1888.11	3214	28532	85.81
BLUESTARCO	EQ	24-Aug-2021	800.25	796.00	808.35	780.00	782.10	782.20	790.98	125376	991.69	12437	80804	64.45
BODALCHEM	EQ	24-Aug-2021	99.55	98.50	103.20	98.40	101.85	101.75	100.61	609240	612.95	10770	226855	37.24
BOMDYEING	EQ	24-Aug-2021	82.75	83.00	86.40	82.55	85.30	85.50	84.54	3137923	2652.73	17076	669585	21.34
BOROLTD	EQ	24-Aug-2021	199.05	200.00	205.00	198.00	202.00	202.30	202.52	60324	122.17	2138	30857	51.15
BORORENEW	BE	24-Aug-2021	284.70	288.00	297.90	278.00	297.90	294.60	289.82	227718	659.98	4142	-	-
BOSCHLTD	EQ	24-Aug-2021	13650.55	13650.00	13916.25	13572.00	13870.00	13884.00	13736.93	40176	5518.95	7657	16059	39.97
BPCL	EQ	24-Aug-2021	451.70	453.00	459.25	452.85	456.90	456.40	456.56	3624344	16547.45	63432	1642015	45.31
BPL	EQ	24-Aug-2021	31.20	31.40	32.90	31.10	32.60	32.70	32.12	48372	15.54	762	25029	51.74
BRFL	BE	24-Aug-2021	7.00	7.20	7.20	6.70	7.20	7.05	6.85	282329	19.33	552	-	-
BRIGADE	EQ	24-Aug-2021	310.55	312.15	317.45	302.35	312.05	310.70	310.18	253836	787.35	9058	115532	45.51
BRIGHT	SM	24-Aug-2021	4.70	4.80	4.80	4.60	4.80	4.75	4.73	57000	2.70	14	54000	94.74
BRITANNIA	EQ	24-Aug-2021	3866.25	3874.85	3892.00	3795.50	3812.00	3812.20	3834.99	437167	16765.29	50765	171622	39.26
BRITANNIA	N2	24-Aug-2021	33.23	33.00	33.35	33.00	33.25	33.25	33.23	46211	15.36	85	46209	100.00
BRITANNIA	N3	24-Aug-2021	29.45	29.47	30.00	29.43	29.47	29.46	29.47	21508	6.34	268	20634	95.94
BRNL	EQ	24-Aug-2021	30.60	30.00	31.00	29.55	30.75	30.80	30.46	30556	9.31	377	14784	48.38
BROOKS	EQ	24-Aug-2021	115.05	116.00	117.55	113.30	116.10	116.70	115.96	33649	39.02	1420	18959	56.34
BSE	EQ	24-Aug-2021	1039.70	1045.00	1079.35	1023.25	1068.00	1070.25	1052.85	616670	6492.58	30669	227333	36.86
BSHSL	BE	24-Aug-2021	289.95	275.75	304.40	275.50	278.00	289.10	280.99	2752	7.73	88	-	-
BSL	EQ	24-Aug-2021	56.75	58.50	58.50	53.95	57.25	57.35	55.32	33860	18.73	453	18009	53.19
BSLGOLDETF	EQ	24-Aug-2021	4311.90	4359.90	4390.00	4329.70	4352.00	4351.40	4358.67	161	7.02	49	70	43.48
BSLNIFTY	EQ	24-Aug-2021	182.87	184.69	190.00	180.95	184.51	184.44	184.79	836	1.54	35	617	73.80
BSOFT	EQ	24-Aug-2021	414.35	413.40	419.50	409.10	412.70	412.80	414.21	1075345	4454.14	23816	583612	54.27
BTML	SM	24-Aug-2021	65.05	65.00	65.00	65.00	65.00	65.00	65.00	1200	0.78	1	1200	100.00
BURGERKING	EQ	24-Aug-2021	148.25	149.70	163.65	149.30	163.50	161.80	158.74	4709540	7476.10	47696	1304542	27.70
BURNPUR	BE	24-Aug-2021	2.50	2.40	2.55	2.40	2.40	2.40	2.42	45214	1.10	97	-	-
BUTTERFLY	BE	24-Aug-2021	724.70	730.00	743.00	700.05	742.00	734.25	725.75	8971	65.11	464	-	-
BVCL	BE	24-Aug-2021	24.90	25.65	26.00	24.10	26.00	25.85	25.37	2441	0.62	41	-	-
BYKE	EQ	24-Aug-2021	26.15	26.30	27.90	25.65	27.50	27.70	26.96	21715	5.85	222	15701	72.30
CADILAHC	EQ	24-Aug-2021	547.10	550.90	552.95	534.50	548.00	548.90	544.68	5043450	27470.61	65235	1131445	22.43
CADSYS	SM	24-Aug-2021	23.45	23.45	23.45	22.50	22.50	22.50	22.74	8000	1.82	4	8000	100.00
CAMLINFINE	EQ	24-Aug-2021	155.80	157.00	167.00	156.20	164.40	164.90	162.99	575819	938.54	8772	200464	34.81
CAMS	EQ	24-Aug-2021	3074.75	3099.90	3210.00	3079.00	3180.00	3183.95	3165.85	160416	5078.52	21634	44018	27.44
CANBK	EQ	24-Aug-2021	152.90	152.00	156.00	151.75	155.90	155.70	154.45	7969447	12308.58	50921	3548731	44.53
CANDC	BZ	24-Aug-2021	3.50	3.35	3.35	3.35	3.35	3.35	3.35	7198	0.24	13	-	-
CANFINHOME	EQ	24-Aug-2021	502.40	503.45	514.90	498.45	502.90	503.70	506.57	261702	1325.70	8196	87790	33.55
CANTABIL	EQ	24-Aug-2021	366.95	365.05	370.70	359.10	363.00	364.45	363.44	8897	32.34	490	5406	60.76
CAPACITE	EQ	24-Aug-2021	159.00	148.00	158.30	134.25	139.50	138.60	144.09	3955585	5699.77	60198	1867693	47.22
CAPLIPOINT	EQ	24-Aug-2021	703.95	706.00	749.00	706.00	738.00	743.45	726.36	361296	2624.32	18913	110994	30.72
CAPTRUST	EQ	24-Aug-2021	84.80	82.30	91.50	82.30	85.70	86.65	85.79	6189	5.31	161	3690	59.62
CARBORUNIV	EQ	24-Aug-2021	724.15	731.00	765.00	725.10	735.00	737.10	746.51	503047	3755.31	27762	259675	51.62
CAREERP	EQ	24-Aug-2021	139.95	142.85	144.00	139.00	143.70	143.10	141.03	34148	48.16	1001	16286	47.69
CARERATING	EQ	24-Aug-2021	645.95	640.55	675.00	640.05	670.65	671.15	661.02	157667	1042.22	10659	73422	46.57
CARTRADE	EQ	24-Aug-2021	1579.80	1584.00	1584.40	1525.35	1529.95	1536.30	1550.03	567358	8794.23	30696	349298	61.57
CASTROLIND	EQ	24-Aug-2021	127.65	127.50	130.70	127.35	130.70	130.15	129.45	375403	485.96	6006	191278	50.95
CCHHL	BE	24-Aug-2021	6.15	6.40	6.40	5.90	6.20	6.20	6.25	26776	1.67	69	-	-
CCL	EQ	24-Aug-2021	366.85	365.20	400.00	362.00	397.00	396.10	384.85	799648	3077.46	26983	132396	16.56
CDSL	BE	24-Aug-2021	1149.65	1145.00	1200.00	1102.00	1190.00	1193.70	1146.48	474502	5440.07	33730	-	-
CEATLTD	EQ	24-Aug-2021	1287.20	1285.50	1305.00	1276.30	1298.95	1300.85	1291.80	45712	590.51	4987	13263	29.01
CEBBCO	BE	24-Aug-2021	30.15	30.90	31.65	29.50	31.65	31.65	31.27	110528	34.57	253	-	-
CELEBRITY	EQ	24-Aug-2021	9.05	9.00	9.50	8.60	9.50	9.40	8.69	152626	13.26	218	139256	91.24
CENTENKA	EQ	24-Aug-2021	399.60	402.00	423.00	394.00	421.00	421.75	409.49	77023	315.40	4512	46182	59.96
CENTEXT	EQ	24-Aug-2021	9.10	9.10	9.30	8.85	9.05	9.15	9.14	520906	47.59	1257	236287	45.36
CENTRALBK	EQ	24-Aug-2021	19.25	19.20	20.25	19.15	19.70	19.65	19.54	3515022	686.84	6454	1215824	34.59
CENTRUM	EQ	24-Aug-2021	32.55	32.90	34.80	32.80	34.00	33.90	33.73	1543153	520.49	5239	608716	39.45
CENTUM	EQ	24-Aug-2021	462.60	463.00	502.00	453.80	482.10	483.50	483.14	29056	140.38	969	19305	66.44
CENTURYPLY	EQ	24-Aug-2021	395.75	395.75	409.55	381.55	398.50	401.40	393.18	236144	928.47	12122	151456	64.14
CENTURYTEX	EQ	24-Aug-2021	743.60	740.00	774.80	740.00	766.20	765.15	758.83	397391	3015.54	13678	108731	27.36
CERA	EQ	24-Aug-2021	4690.25	4690.25	4728.30	4628.80	4702.60	4688.85	4689.99	8226	385.80	3404	4227	51.39
CEREBRAINT	EQ	24-Aug-2021	52.90	53.00	55.20	52.80	54.00	54.65	54.38	627138	341.06	7838	167743	26.75
CESC	EQ	24-Aug-2021	731.75	731.80	771.80	730.05	765.00	768.90	754.67	395743	2986.56	19701	158172	39.97
CGCL	EQ	24-Aug-2021	507.70	505.00	517.00	505.00	516.95	510.35	508.40	29036	147.62	3742	10263	35.35
CGPOWER	BE	24-Aug-2021	83.50	84.50	84.60	82.00	83.00	83.45	83.49	662053	552.74	2949	-	-
CHALET	EQ	24-Aug-2021	161.60	163.30	164.80	160.00	163.05	163.25	162.18	221534	359.29	2625	174943	78.97
CHAMBLFERT	EQ	24-Aug-2021	320.65	321.00	336.85	321.00	333.50	333.40	328.48	789860	2594.53	16119	240662	30.47
CHEMBOND	EQ	24-Aug-2021	211.30	211.30	220.65	211.10	220.50	219.10	216.12	24176	52.25	674	16020	66.26
CHEMCON	EQ	24-Aug-2021	431.35	432.00	444.30	425.00	442.00	440.50	436.13	165511	721.84	8171	45460	27.47
CHEMFAB	EQ	24-Aug-2021	147.25	150.45	154.30	146.20	153.85	153.75	149.87	2284	3.42	78	1696	74.26
CHEMPLASTS	EQ	24-Aug-2021	541.00	550.00	550.00	510.00	536.00	535.60	539.60	14253757	76912.58	294719	9658756	67.76
CHENNPETRO	EQ	24-Aug-2021	97.75	98.45	101.00	98.15	100.20	99.90	99.89	402073	401.65	5362	188166	46.80
CHOLAFIN	EQ	24-Aug-2021	484.20	486.20	514.60	478.50	509.00	510.10	504.96	4717280	23820.43	110795	1513031	32.07
CHOLAHLDNG	EQ	24-Aug-2021	639.80	650.00	652.05	638.45	648.00	650.05	643.32	20141	129.57	1473	11307	56.14
CIGNITITEC	EQ	24-Aug-2021	504.90	508.65	512.00	495.50	506.00	504.90	503.50	151143	761.00	7093	97398	64.44
CINELINE	BE	24-Aug-2021	77.35	76.00	81.20	74.10	81.20	81.20	76.29	153898	117.42	370	-	-
CINEVISTA	BE	24-Aug-2021	13.45	14.05	14.05	12.85	13.30	13.00	13.11	11933	1.56	61	-	-
CIPLA	EQ	24-Aug-2021	898.35	903.00	919.55	897.65	916.95	917.65	909.89	2588128	23549.17	55407	1073135	41.46
CLEAN	EQ	24-Aug-2021	1484.65	1484.65	1484.65	1446.05	1463.85	1462.90	1461.55	399166	5834.00	28230	250084	62.65
CLEDUCATE	EQ	24-Aug-2021	121.10	121.85	127.15	115.55	127.15	127.15	122.84	26888	33.03	422	18312	68.10
CLNINDIA	EQ	24-Aug-2021	536.90	541.00	556.45	536.00	553.70	554.05	544.55	34918	190.15	3145	15913	45.57
CLSEL	EQ	24-Aug-2021	105.15	102.60	105.15	101.05	105.15	103.75	103.76	72487	75.22	1916	36056	49.74
CMICABLES	EQ	24-Aug-2021	47.10	50.00	53.50	48.00	48.60	48.60	50.79	680760	345.75	8783	129266	18.99
COALINDIA	EQ	24-Aug-2021	133.95	134.35	136.90	134.00	136.30	136.20	136.01	7452062	10135.69	54407	2864934	38.44
COCHINSHIP	EQ	24-Aug-2021	346.15	345.60	350.00	345.55	348.15	348.30	347.82	104372	363.03	4707	48326	46.30
COFFEEDAY	EQ	24-Aug-2021	26.30	25.40	27.60	25.40	27.60	27.60	27.13	1955048	530.36	8607	1090947	55.80
COFORGE	EQ	24-Aug-2021	4987.85	5012.75	5049.90	4815.55	4927.55	4942.70	4922.70	314094	15461.89	44892	104883	33.39
COLPAL	EQ	24-Aug-2021	1658.60	1670.00	1670.30	1646.05	1650.00	1648.25	1651.99	541399	8943.84	23297	335181	61.91
COMPINFO	EQ	24-Aug-2021	23.50	23.35	27.00	22.70	25.55	25.60	25.12	777654	195.36	5705	170191	21.89
COMPUSOFT	EQ	24-Aug-2021	14.05	13.70	14.15	13.35	13.70	13.90	13.55	215364	29.19	740	126537	58.75
CONCOR	EQ	24-Aug-2021	653.20	653.20	660.60	644.10	648.20	648.40	648.44	1395465	9048.78	57537	653202	46.81
CONFIPET	EQ	24-Aug-2021	69.10	69.50	72.80	68.00	68.90	68.75	70.47	1426729	1005.35	9879	634015	44.44
CONSOFINVT	EQ	24-Aug-2021	115.40	113.10	117.00	113.10	116.00	116.00	116.24	5454	6.34	77	4461	81.79
CONTI	SM	24-Aug-2021	5.80	5.55	5.95	5.55	5.95	5.95	5.65	13332	0.75	4	9999	75.00
CONTROLPR	EQ	24-Aug-2021	333.15	333.15	348.00	332.75	348.00	342.45	338.71	12883	43.64	768	9231	71.65
CORALFINAC	EQ	24-Aug-2021	37.30	37.75	39.95	36.35	39.85	39.50	38.31	20990	8.04	320	10659	50.78
CORDSCABLE	EQ	24-Aug-2021	55.50	54.50	55.00	50.55	51.65	51.15	51.99	226939	117.98	2132	132789	58.51
COROMANDEL	EQ	24-Aug-2021	794.75	798.00	805.70	781.10	784.00	783.85	787.10	494276	3890.44	25200	251658	50.91
COSMOFILMS	EQ	24-Aug-2021	1227.20	1200.00	1284.75	1200.00	1270.00	1275.30	1245.11	124028	1544.28	8797	35311	28.47
COUNCODOS	EQ	24-Aug-2021	2.75	2.80	2.80	2.50	2.65	2.60	2.58	237593	6.13	385	160919	67.73
COX&KINGS	BZ	24-Aug-2021	1.45	1.50	1.50	1.40	1.50	1.50	1.42	294333	4.19	201	-	-
CPSEETF	EQ	24-Aug-2021	24.82	24.70	25.29	24.70	25.25	25.16	25.15	21003559	5282.63	64829	20882107	99.42
CRAFTSMAN	EQ	24-Aug-2021	1862.95	1860.00	1899.85	1859.95	1875.00	1878.95	1870.55	8825	165.08	1755	4819	54.61
CREATIVE	BE	24-Aug-2021	250.00	249.00	249.80	237.50	244.00	242.10	240.51	46229	111.19	416	-	-
CREDITACC	EQ	24-Aug-2021	636.25	627.05	630.00	615.00	618.00	620.40	620.83	284348	1765.31	8000	240661	84.64
CREST	BE	24-Aug-2021	119.25	119.50	125.20	119.00	125.20	125.20	123.53	175019	216.19	179	-	-
CRISIL	EQ	24-Aug-2021	2554.50	2575.25	2630.00	2500.00	2606.85	2596.25	2574.38	36715	945.18	5600	7861	21.41
CROMPTON	EQ	24-Aug-2021	441.25	441.25	460.40	436.50	453.00	454.45	449.45	656358	2950.00	39976	330272	50.32
CSBBANK	EQ	24-Aug-2021	300.60	302.00	302.00	293.00	295.00	295.65	298.85	364713	1089.94	11411	244346	67.00
CTE	EQ	24-Aug-2021	50.70	48.55	52.90	48.20	48.95	48.35	48.34	78913	38.15	371	63741	80.77
CUB	EQ	24-Aug-2021	145.50	147.00	148.95	144.50	146.40	146.80	146.40	1062638	1555.70	6109	394438	37.12
CUBEXTUB	EQ	24-Aug-2021	18.60	17.70	18.45	17.70	18.05	18.15	17.84	37791	6.74	181	28304	74.90
CUMMINSIND	EQ	24-Aug-2021	975.50	983.40	1004.00	980.00	997.80	996.25	995.01	852140	8478.84	29123	242885	28.50
CUPID	EQ	24-Aug-2021	224.70	224.90	228.90	224.65	227.10	226.20	226.48	18885	42.77	1232	10743	56.89
CYBERMEDIA	BE	24-Aug-2021	10.35	10.85	10.85	9.85	10.25	10.05	10.06	2273	0.23	24	-	-
CYBERTECH	EQ	24-Aug-2021	163.15	163.80	165.50	159.30	162.00	162.00	162.49	110587	179.70	3761	45340	41.00
CYIENT	EQ	24-Aug-2021	922.15	923.00	959.00	917.05	944.95	950.60	943.06	249442	2352.40	23273	131173	52.59
DAAWAT	EQ	24-Aug-2021	62.40	62.45	65.50	61.65	65.20	64.95	63.52	1229411	780.98	14257	436854	35.53
DABUR	EQ	24-Aug-2021	609.90	608.00	610.50	589.20	593.55	592.85	594.71	2295973	13654.46	45804	872373	38.00
DALBHARAT	EQ	24-Aug-2021	1947.40	1960.00	2036.80	1950.00	2005.05	2013.50	2011.42	237243	4771.96	24376	109633	46.21
DALMIASUG	EQ	24-Aug-2021	378.10	381.30	412.70	373.40	404.95	405.05	398.74	410972	1638.70	13858	105443	25.66
DAMODARIND	BE	24-Aug-2021	39.90	38.50	41.20	38.50	39.50	39.70	39.31	10136	3.98	68	-	-
DANGEE	EQ	24-Aug-2021	184.40	187.45	187.45	183.10	184.90	184.20	184.93	7460	13.80	636	439	5.88
DATAMATICS	EQ	24-Aug-2021	275.85	276.00	282.75	268.70	278.05	278.30	277.60	135967	377.45	3894	66916	49.21
DBCORP	EQ	24-Aug-2021	84.10	84.90	86.40	83.60	86.15	85.85	85.26	168136	143.36	3130	88708	52.76
DBL	EQ	24-Aug-2021	494.05	490.50	508.35	486.45	500.00	502.90	497.87	233236	1161.21	6380	39493	16.93
DBREALTY	EQ	24-Aug-2021	20.45	20.00	22.25	20.00	22.10	22.00	21.20	198346	42.05	1154	140181	70.67
DBSTOCKBRO	EQ	24-Aug-2021	25.15	23.90	23.90	23.90	23.90	23.90	23.90	2126	0.51	25	2116	99.53
DCAL	EQ	24-Aug-2021	170.60	170.65	185.20	170.65	182.40	183.30	180.22	520452	937.96	8711	191476	36.79
DCBBANK	EQ	24-Aug-2021	84.10	83.30	86.95	82.90	86.55	86.50	85.27	744354	634.74	8086	350975	47.15
DCM	BE	24-Aug-2021	45.70	45.00	45.90	43.45	45.90	45.60	44.06	19467	8.58	149	-	-
DCMNVL	EQ	24-Aug-2021	197.95	197.95	207.80	193.25	207.80	207.80	202.71	67054	135.92	1951	39310	58.62
DCMSHRIRAM	EQ	24-Aug-2021	874.05	870.00	910.00	855.00	894.00	885.20	891.16	169268	1508.44	8877	95536	56.44
DCW	EQ	24-Aug-2021	32.25	32.25	33.70	31.85	33.30	33.40	32.88	1080632	355.26	4686	331065	30.64
DECCANCE	EQ	24-Aug-2021	675.50	676.00	714.00	658.10	706.10	707.70	685.44	137138	940.00	11302	47032	34.30
DEEPAKFERT	BE	24-Aug-2021	392.15	380.05	410.90	380.05	409.65	406.60	401.22	115092	461.77	2831	-	-
DEEPAKNTR	EQ	24-Aug-2021	2056.30	2064.40	2145.00	2062.20	2100.00	2092.35	2109.26	2042283	43077.08	97727	451440	22.10
DEEPENR	BE	24-Aug-2021	39.05	38.90	40.80	37.50	39.85	39.30	39.07	18360	7.17	168	-	-
DEEPINDS	EQ	24-Aug-2021	133.50	131.10	135.00	128.55	135.00	134.40	132.54	100918	133.75	2902	58796	58.26
DELTACORP	EQ	24-Aug-2021	166.05	167.00	171.00	165.70	168.60	168.20	168.35	1132639	1906.75	14520	501341	44.26
DELTAMAGNT	EQ	24-Aug-2021	52.40	54.90	55.00	50.30	53.25	54.15	54.71	35584	19.47	472	24169	67.92
DEN	EQ	24-Aug-2021	44.85	45.00	47.70	44.55	47.00	47.10	46.43	1514238	703.04	7001	687585	45.41
DENORA	EQ	24-Aug-2021	300.20	293.10	312.50	293.10	310.90	306.45	304.26	13913	42.33	931	7918	56.91
DEVYANI	EQ	24-Aug-2021	114.70	115.00	115.80	112.00	113.05	113.25	113.15	5740819	6495.89	45037	2209773	38.49
DFMFOODS	EQ	24-Aug-2021	330.35	332.50	336.85	321.50	336.50	332.80	328.65	56609	186.04	3715	23653	41.78
DGCONTENT	BE	24-Aug-2021	11.35	11.90	11.90	10.80	11.90	11.90	11.75	32767	3.85	48	-	-
DHAMPURSUG	EQ	24-Aug-2021	295.65	295.80	310.40	285.00	310.40	310.40	301.72	449955	1357.59	7896	203972	45.33
DHANBANK	EQ	24-Aug-2021	14.20	14.25	14.75	14.15	14.70	14.60	14.48	602609	87.27	2112	250887	41.63
DHANI	EQ	24-Aug-2021	177.95	178.00	188.75	178.00	183.70	183.45	183.80	666943	1225.85	8592	267701	40.14
DHANILOANS	N3	24-Aug-2021	1000.00	992.00	1003.00	992.00	1003.00	1003.00	997.73	26	0.26	6	16	61.54
DHANILOANS	N4	24-Aug-2021	1022.01	1025.21	1025.21	1025.20	1025.20	1025.20	1025.21	245	2.51	4	245	100.00
DHANILOANS	N6	24-Aug-2021	1005.00	1000.00	1010.00	1000.00	1000.35	1002.41	1001.59	118	1.18	7	118	100.00
DHANILOANS	N8	24-Aug-2021	1210.40	1210.40	1215.00	1190.20	1215.00	1215.00	1206.06	150	1.81	5	150	100.00
DHANILOANS	NF	24-Aug-2021	989.64	930.00	930.00	930.00	930.00	930.00	930.00	5	0.05	1	5	100.00
DHANILOANS	NL	24-Aug-2021	965.00	960.00	960.00	960.00	960.00	960.00	960.00	427	4.10	7	427	100.00
DHANIPP	E1	24-Aug-2021	79.85	78.15	83.85	78.15	82.45	82.40	81.98	54723	44.86	927	28038	51.24
DHANUKA	EQ	24-Aug-2021	852.15	862.00	862.00	837.25	855.00	856.95	851.23	49772	423.67	5467	27808	55.87
DHARSUGAR	BE	24-Aug-2021	15.05	14.35	15.80	14.30	15.80	15.80	15.05	39848	6.00	205	-	-
DHUNINV	EQ	24-Aug-2021	584.75	536.55	610.80	536.55	609.00	603.30	578.22	3605	20.84	669	1865	51.73
DIAMONDYD	EQ	24-Aug-2021	694.90	676.00	689.90	652.95	681.00	677.00	671.44	48330	324.51	6554	11284	23.35
DIAPOWER	BZ	24-Aug-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.63	123140	0.78	44	-	-
DICIND	EQ	24-Aug-2021	426.95	435.05	463.80	420.00	452.00	454.10	437.19	5249	22.95	917	2897	55.19
DIGISPICE	BE	24-Aug-2021	56.65	55.80	58.80	53.85	58.25	58.20	56.31	109514	61.66	400	-	-
DISHTV	EQ	24-Aug-2021	12.85	13.05	13.15	12.65	12.90	12.95	12.88	5778903	744.56	6494	2680859	46.39
DIVISLAB	EQ	24-Aug-2021	4874.65	4890.00	4912.15	4792.85	4846.50	4863.20	4842.71	425873	20623.78	52711	247190	58.04
DIXON	EQ	24-Aug-2021	3910.15	3890.00	3890.00	3760.00	3846.00	3818.75	3808.96	446228	16996.66	87136	255405	57.24
DLF	EQ	24-Aug-2021	306.60	308.20	316.40	306.30	315.50	315.20	311.30	7875017	24514.95	93700	1938002	24.61
DLINKINDIA	EQ	24-Aug-2021	121.25	123.30	126.80	122.10	126.40	125.65	124.79	297548	371.31	11970	72775	24.46
DMART	EQ	24-Aug-2021	3673.75	3700.00	3770.00	3680.00	3699.55	3708.55	3719.72	343937	12793.49	32158	134935	39.23
DNAMEDIA	EQ	24-Aug-2021	1.75	1.70	1.75	1.70	1.75	1.75	1.71	67088	1.15	96	61994	92.41
DODLA	EQ	24-Aug-2021	543.55	546.00	559.05	541.60	548.50	549.95	549.32	63016	346.16	7328	13365	21.21
DOLAT	EQ	24-Aug-2021	91.50	91.50	97.70	89.95	96.90	96.60	94.99	465193	441.90	7097	168261	36.17
DOLLAR	EQ	24-Aug-2021	340.85	332.55	354.00	332.55	348.25	349.15	348.44	97631	340.18	4444	47900	49.06
DONEAR	EQ	24-Aug-2021	49.20	48.20	51.75	48.20	51.50	50.80	50.15	79157	39.70	646	63290	79.96
DPABHUSHAN	EQ	24-Aug-2021	203.20	205.00	208.95	200.05	208.40	206.05	205.29	12617	25.90	100	2705	21.44
DPSCLTD	EQ	24-Aug-2021	14.50	14.80	14.90	14.50	14.90	14.70	14.67	15333	2.25	238	9906	64.61
DPWIRES	EQ	24-Aug-2021	207.00	207.00	209.85	198.10	205.95	205.35	203.70	33543	68.33	910	20269	60.43
DRCSYSTEMS	EQ	24-Aug-2021	300.35	308.85	330.00	272.50	307.85	303.90	305.98	1495	4.57	189	638	42.68
DREDGECORP	EQ	24-Aug-2021	319.85	320.10	330.00	320.00	327.95	327.55	325.41	62719	204.10	3488	19353	30.86
DRREDDY	EQ	24-Aug-2021	4514.85	4552.00	4595.70	4445.70	4584.00	4587.40	4529.11	616936	27941.72	50611	254072	41.18
DSML	SM	24-Aug-2021	17.10	17.50	17.95	17.50	17.95	17.85	17.78	30000	5.33	5	30000	100.00
DSSL	EQ	24-Aug-2021	119.15	119.15	123.90	117.00	121.00	121.55	121.35	20855	25.31	589	10472	50.21
DTIL	EQ	24-Aug-2021	264.15	270.00	278.90	261.00	265.00	269.75	270.72	13139	35.57	1128	8825	67.17
DUCON	BE	24-Aug-2021	10.25	9.75	9.75	9.75	9.75	9.75	9.75	41852	4.08	135	-	-
DVL	EQ	24-Aug-2021	259.60	262.90	275.00	255.20	270.05	271.45	266.71	92227	245.98	3881	33151	35.95
DWARKESH	EQ	24-Aug-2021	65.05	65.10	70.50	65.10	69.90	69.90	68.73	2081990	1430.92	13568	769794	36.97
DYNAMATECH	EQ	24-Aug-2021	2095.35	2114.00	2220.25	2114.00	2195.00	2189.10	2177.20	53049	1154.98	5847	28137	53.04
DYNPRO	EQ	24-Aug-2021	508.25	524.00	544.00	509.10	537.00	536.75	525.90	60009	315.59	3579	28697	47.82
E2E	SM	24-Aug-2021	46.00	46.00	46.00	46.00	46.00	46.00	46.00	4000	1.84	2	4000	100.00
EASEMYTRIP	EQ	24-Aug-2021	414.05	419.75	436.35	413.25	432.00	429.40	426.17	754878	3217.03	23527	242057	32.07
EASTSILK	EQ	24-Aug-2021	4.05	4.10	4.15	3.85	3.90	3.90	3.94	77267	3.04	191	67748	87.68
EASUNREYRL	BZ	24-Aug-2021	2.90	3.00	3.00	2.80	3.00	2.80	2.80	4921	0.14	19	-	-
EBANK	EQ	24-Aug-2021	3930.00	3640.01	3833.00	3640.01	3685.00	3749.92	3743.93	76	2.85	18	16	21.05
EBBETF0423	EQ	24-Aug-2021	1143.92	1143.70	1145.75	1143.08	1144.50	1144.57	1144.46	4752	54.38	48	4121	86.72
EBBETF0425	EQ	24-Aug-2021	1064.95	1064.00	1067.50	1064.00	1065.50	1065.85	1065.77	11081	118.10	164	9071	81.86
EBBETF0430	EQ	24-Aug-2021	1163.84	1163.84	1166.49	1161.58	1165.00	1163.41	1164.51	5771	67.20	138	4833	83.75
EBBETF0431	EQ	24-Aug-2021	1045.37	1143.10	1143.10	1044.82	1046.50	1046.47	1055.51	10401	109.78	112	10321	99.23
EBIXFOREX	EQ	24-Aug-2021	514.60	530.75	555.00	507.05	540.25	536.30	527.26	2216	11.68	197	1563	70.53
EC1RG	MF	24-Aug-2021	11.11	11.11	11.11	11.11	11.11	11.11	11.11	2500	0.28	1	2500	100.00
EC2RG	MF	24-Aug-2021	12.40	11.54	11.54	11.54	11.54	11.54	11.54	2800	0.32	1	2800	100.00
ECLERX	BE	24-Aug-2021	2159.40	2051.45	2267.35	2051.45	2267.00	2261.15	2200.83	27832	612.54	4708	-	-
ECLFINANCE	NG	24-Aug-2021	980.01	985.00	990.00	985.00	990.00	990.00	987.68	130	1.28	9	130	100.00
ECLFINANCE	NH	24-Aug-2021	1262.25	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	5	0.06	1	5	100.00
ECLFINANCE	NI	24-Aug-2021	966.60	970.00	975.00	970.00	975.00	975.00	974.12	85	0.83	3	85	100.00
ECLFINANCE	NJ	24-Aug-2021	926.00	926.00	927.10	926.00	927.00	927.02	926.56	110	1.02	4	110	100.00
ECLFINANCE	NK	24-Aug-2021	886.98	887.55	890.00	881.00	890.00	889.88	888.26	1148	10.20	31	1073	93.47
ECLFINANCE	NM	24-Aug-2021	1055.14	1050.01	1056.50	1050.00	1052.50	1052.50	1050.84	540	5.67	23	500	92.59
ECLFINANCE	NN	24-Aug-2021	1272.05	1270.00	1284.99	1270.00	1284.99	1284.99	1276.17	150	1.91	4	120	80.00
ECLFINANCE	NO	24-Aug-2021	999.00	995.10	995.10	991.11	992.20	992.20	994.96	728	7.24	7	716	98.35
ECLFINANCE	NP	24-Aug-2021	1059.80	1046.00	1046.00	1033.01	1035.00	1035.00	1040.49	602	6.26	12	502	83.39
ECLFINANCE	NQ	24-Aug-2021	1275.00	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	425	5.52	1	425	100.00
ECLFINANCE	NR	24-Aug-2021	999.62	995.00	1007.00	995.00	1007.00	1007.00	1006.38	783	7.88	18	783	100.00
ECLFINANCE	NS	24-Aug-2021	1015.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	21	0.22	1	21	100.00
EDELWEISS	EQ	24-Aug-2021	78.85	79.35	82.50	78.45	81.10	81.40	80.70	1813483	1463.41	15247	805902	44.44
EDUCOMP	BZ	24-Aug-2021	2.95	2.85	3.00	2.85	2.95	2.95	2.94	7888	0.23	32	-	-
EHFLNCD	N6	24-Aug-2021	940.00	931.50	932.00	915.90	920.00	918.02	921.47	766	7.06	21	766	100.00
EHFLNCD	N7	24-Aug-2021	1489.00	1489.99	1489.99	1450.00	1450.00	1450.00	1486.35	55	0.82	4	55	100.00
EICHERMOT	EQ	24-Aug-2021	2544.00	2557.40	2575.00	2518.00	2541.00	2547.90	2544.35	1277071	32493.16	68380	624542	48.90
EIDPARRY	EQ	24-Aug-2021	386.10	386.95	393.50	386.20	391.60	391.00	390.07	231905	904.59	8141	83603	36.05
EIFFL	SM	24-Aug-2021	85.00	83.00	83.00	83.00	83.00	83.00	83.00	800	0.66	1	800	100.00
EIHAHOTELS	EQ	24-Aug-2021	300.65	300.00	300.00	284.55	287.50	290.10	289.93	23749	68.85	1375	14143	59.55
EIHOTEL	EQ	24-Aug-2021	100.80	101.50	105.50	101.00	105.30	104.80	103.15	184283	190.09	3053	88411	47.98
EIMCOELECO	EQ	24-Aug-2021	409.20	405.10	419.50	403.00	412.00	414.65	410.33	5116	20.99	562	2535	49.55
EKC	BE	24-Aug-2021	97.10	95.50	101.95	95.00	101.95	101.95	99.56	126955	126.40	948	-	-
ELECON	EQ	24-Aug-2021	150.70	151.80	163.55	148.00	161.00	160.60	158.75	1310148	2079.81	16234	388985	29.69
ELECTCAST	EQ	24-Aug-2021	33.95	34.70	36.50	33.85	36.45	36.30	35.17	800048	281.40	2907	529753	66.22
ELECTHERM	EQ	24-Aug-2021	117.55	117.55	122.70	116.05	122.50	122.30	120.37	11882	14.30	465	6490	54.62
ELGIEQUIP	EQ	24-Aug-2021	196.25	196.00	200.00	192.20	197.00	196.35	197.11	110394	217.60	4551	66988	60.68
ELGIRUBCO	EQ	24-Aug-2021	35.35	36.35	36.95	35.00	36.90	36.20	35.95	34513	12.41	322	18142	52.57
EMAMILTD	EQ	24-Aug-2021	603.25	611.00	621.80	579.10	595.00	588.10	597.86	1151688	6885.51	43340	336717	29.24
EMAMIPAP	EQ	24-Aug-2021	169.05	170.40	182.00	169.00	174.00	174.70	175.56	144092	252.97	5706	52840	36.67
EMAMIREAL	EQ	24-Aug-2021	62.60	60.50	63.45	60.50	62.40	62.70	62.44	40989	25.59	510	25678	62.65
EMBASSY	RR	24-Aug-2021	345.08	347.20	353.00	345.50	347.64	347.20	349.51	1349882	4718.03	1960	1300736	96.36
EMCO	BZ	24-Aug-2021	1.95	2.00	2.00	1.95	1.95	1.95	1.96	9625	0.19	23	-	-
EMKAY	EQ	24-Aug-2021	122.45	122.95	123.55	118.10	119.95	119.65	120.82	102982	124.42	3226	43410	42.15
EMKAYTOOLS	SM	24-Aug-2021	185.00	175.75	175.75	175.75	175.75	175.75	175.75	600	1.05	1	600	100.00
EMMBI	EQ	24-Aug-2021	95.50	95.00	99.45	95.00	98.95	97.55	97.45	38319	37.34	1438	19219	50.16
ENDURANCE	EQ	24-Aug-2021	1595.70	1607.00	1654.15	1591.10	1625.00	1619.50	1633.69	75061	1226.27	8118	35694	47.55
ENERGYDEV	EQ	24-Aug-2021	8.80	9.00	9.00	8.55	8.90	8.85	8.79	32054	2.82	176	22656	70.68
ENGINERSIN	EQ	24-Aug-2021	67.85	68.10	69.10	67.75	68.05	68.05	68.27	1583324	1080.99	9598	876284	55.34
ENIL	EQ	24-Aug-2021	180.25	172.50	185.80	172.50	181.50	179.50	180.90	161418	292.01	9284	69779	43.23
EPL	EQ	24-Aug-2021	222.65	225.00	227.35	220.25	223.50	223.20	222.43	133826	297.68	11453	66905	49.99
EQ30	EQ	24-Aug-2021	394.86	398.00	398.00	392.53	395.47	395.46	395.30	349	1.38	89	244	69.91
EQUITAS	EQ	24-Aug-2021	119.90	121.50	123.20	119.00	119.50	120.55	121.25	643530	780.29	10491	413906	64.32
EQUITASBNK	EQ	24-Aug-2021	57.15	57.40	59.70	57.10	58.20	58.05	58.39	679607	396.81	7116	319839	47.06
ERFLNCDI	N5	24-Aug-2021	890.00	890.00	890.00	885.00	885.00	885.00	885.13	301	2.66	15	301	100.00
ERFLNCDI	N6	24-Aug-2021	901.26	891.90	909.00	755.00	909.00	909.00	836.56	481	4.02	8	475	98.75
ERIS	EQ	24-Aug-2021	728.65	729.00	744.90	721.00	731.00	730.25	731.81	86820	635.36	10276	21463	24.72
EROSMEDIA	EQ	24-Aug-2021	17.15	17.20	18.00	16.45	17.65	17.65	17.28	691957	119.55	2308	454286	65.65
ESABINDIA	EQ	24-Aug-2021	1890.50	1890.00	1915.55	1890.00	1912.00	1906.20	1906.11	1792	34.16	392	1235	68.92
ESCORTS	EQ	24-Aug-2021	1257.40	1252.50	1323.00	1247.60	1301.50	1296.30	1300.96	5184021	67442.13	186474	755406	14.57
ESSARSHPNG	EQ	24-Aug-2021	9.00	9.20	9.90	9.00	9.90	9.90	9.73	104368	10.16	420	73238	70.17
ESTER	EQ	24-Aug-2021	128.05	128.05	135.00	126.50	134.65	133.95	130.76	177891	232.61	4785	73792	41.48
EVEREADY	EQ	24-Aug-2021	322.55	316.20	340.50	315.55	332.00	332.85	327.76	463465	1519.04	7347	230334	49.70
EVERESTIND	EQ	24-Aug-2021	413.20	411.00	447.00	411.00	443.95	441.95	432.92	110692	479.21	5443	36158	32.67
EXCEL	BE	24-Aug-2021	2.65	2.60	2.70	2.55	2.60	2.60	2.56	50490	1.29	124	-	-
EXCELINDUS	EQ	24-Aug-2021	1016.95	1022.05	1074.45	1021.95	1060.00	1060.55	1045.49	36782	384.55	5484	9880	26.86
EXIDEIND	EQ	24-Aug-2021	158.40	158.40	159.65	157.40	159.25	159.35	158.44	3252052	5152.42	27912	1849081	56.86
EXPLEOSOL	BE	24-Aug-2021	1016.25	1025.00	1025.00	970.00	995.10	999.15	996.05	9802	97.63	540	-	-
EXXARO	BE	24-Aug-2021	122.05	122.00	124.00	122.00	122.35	122.45	122.54	397517	487.12	1973	-	-
FACT	EQ	24-Aug-2021	110.40	112.00	117.50	111.15	115.90	116.20	115.75	354439	410.26	8596	48275	13.62
FAIRCHEMOR	EQ	24-Aug-2021	1677.30	1593.45	1761.15	1593.45	1761.15	1761.15	1657.66	61060	1012.17	6290	33956	55.61
FCL	EQ	24-Aug-2021	97.05	97.05	102.80	93.10	97.90	98.30	97.00	1370398	1329.26	15537	308781	22.53
FCONSUMER	EQ	24-Aug-2021	6.55	6.60	6.85	6.60	6.80	6.80	6.71	2388879	160.37	2847	1475918	61.78
FCSSOFT	BE	24-Aug-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	1023806	15.87	2106	-	-
FDC	EQ	24-Aug-2021	334.95	337.90	342.80	329.55	333.55	332.70	334.26	190960	638.31	9638	86262	45.17
FEDERALBNK	EQ	24-Aug-2021	78.25	78.30	80.55	78.10	80.10	80.10	79.75	11212700	8942.40	29668	3597403	32.08
FEL	EQ	24-Aug-2021	8.25	8.20	8.45	8.20	8.20	8.25	8.28	556838	46.13	878	295640	53.09
FELDVR	EQ	24-Aug-2021	11.05	10.70	11.30	10.70	11.20	11.15	10.99	22923	2.52	97	13589	59.28
FIEMIND	EQ	24-Aug-2021	907.35	904.90	980.00	881.10	974.95	970.10	949.36	157422	1494.50	14045	45258	28.75
FILATEX	EQ	24-Aug-2021	86.85	88.70	91.80	86.35	90.00	90.00	89.56	749082	670.85	6808	351055	46.86
FILDF2GP	MF	24-Aug-2021	0.68	0.63	0.74	0.63	0.74	0.74	0.68	490	0.00	4	265	54.08
FIMPS4CQDP	MF	24-Aug-2021	9.01	9.02	9.02	9.02	9.02	9.02	9.02	500	0.05	1	500	100.00
FINCABLES	EQ	24-Aug-2021	452.40	459.30	460.20	453.25	454.90	454.95	455.97	187293	854.00	7094	110139	58.81
FINEORG	EQ	24-Aug-2021	2761.85	2784.80	2864.00	2755.00	2840.00	2839.45	2816.91	19005	535.35	4734	7863	41.37
FINPIPE	EQ	24-Aug-2021	167.05	167.45	168.75	166.45	167.15	167.65	167.69	1023337	1716.00	27192	715482	69.92
FLEXITUFF	EQ	24-Aug-2021	15.35	15.05	15.70	14.60	14.75	14.95	14.84	9843	1.46	98	9358	95.07
FLFL	EQ	24-Aug-2021	47.25	47.00	48.40	46.90	48.10	47.90	47.56	131995	62.78	1170	71774	54.38
FLUOROCHEM	EQ	24-Aug-2021	1699.45	1700.00	1752.80	1698.50	1711.00	1716.75	1728.38	182597	3155.96	16651	87387	47.86
FMGOETZE	EQ	24-Aug-2021	260.40	263.00	269.90	260.15	267.45	267.40	265.41	72873	193.41	4152	25785	35.38
FMNL	EQ	24-Aug-2021	8.10	8.05	8.25	7.70	7.90	7.90	7.94	257890	20.46	550	173022	67.09
FOCUS	SM	24-Aug-2021	67.95	64.60	67.45	64.60	67.45	67.45	66.03	6000	3.96	2	6000	100.00
FORCEMOT	EQ	24-Aug-2021	1255.05	1260.00	1279.90	1248.05	1272.00	1269.95	1264.59	53639	678.31	4929	16155	30.12
FORTIS	EQ	24-Aug-2021	280.00	280.00	286.70	272.15	279.60	280.05	279.32	8286796	23146.94	130898	3025101	36.51
FOSECOIND	EQ	24-Aug-2021	1441.70	1436.30	1475.30	1429.20	1467.50	1466.50	1454.15	1712	24.90	413	516	30.14
FRETAIL	EQ	24-Aug-2021	42.60	42.65	44.00	42.65	43.65	43.45	43.23	1037948	448.71	6529	553003	53.28
FSC	EQ	24-Aug-2021	60.95	60.95	63.75	60.00	61.80	61.90	61.56	36778	22.64	1638	19249	52.34
FSL	EQ	24-Aug-2021	180.40	181.80	186.75	176.05	184.15	184.00	181.39	6785390	12308.14	66934	1386420	20.43
GABRIEL	EQ	24-Aug-2021	134.25	136.75	145.20	135.05	144.15	142.75	139.99	2074464	2904.00	24475	631849	30.46
GAEL	EQ	24-Aug-2021	159.05	159.00	162.80	156.00	162.80	161.95	159.05	550590	875.69	9386	241149	43.80
GAIL	EQ	24-Aug-2021	140.80	142.00	148.00	141.95	145.60	145.45	145.66	21248075	30949.45	86480	6612529	31.12
GAL	EQ	24-Aug-2021	3.10	2.95	3.05	2.85	2.90	2.95	2.95	415785	12.27	492	236955	56.99
GALAXYSURF	EQ	24-Aug-2021	2951.50	3000.00	3258.80	2980.40	3200.00	3216.50	3152.69	158573	4999.32	18162	47145	29.73
GALLANTT	EQ	24-Aug-2021	61.55	61.00	70.90	61.00	66.50	67.80	67.09	96097	64.47	2131	38301	39.86
GALLISPAT	EQ	24-Aug-2021	50.60	50.35	55.95	49.15	54.25	55.25	53.44	83014	44.36	2061	32922	39.66
GANDHITUBE	EQ	24-Aug-2021	454.30	451.10	474.35	451.10	474.35	471.25	460.36	24181	111.32	2439	11018	45.56
GANECOS	EQ	24-Aug-2021	505.25	513.05	520.00	504.50	510.50	510.50	510.21	10504	53.59	584	8123	77.33
GANESHHOUC	EQ	24-Aug-2021	118.75	117.30	119.90	112.75	114.50	114.20	115.91	84934	98.45	898	56099	66.05
GANGAFORGE	EQ	24-Aug-2021	129.25	129.35	131.90	128.65	131.80	131.70	131.24	121200	159.06	411	57638	47.56
GANGESSECU	EQ	24-Aug-2021	81.80	81.60	83.25	79.30	82.85	82.65	81.58	7016	5.72	219	3926	55.96
GARFIBRES	EQ	24-Aug-2021	3221.05	3221.05	3221.05	3150.00	3154.00	3154.90	3167.45	17269	546.99	4634	10726	62.11
GATI	EQ	24-Aug-2021	122.65	123.00	144.00	123.00	140.00	139.10	132.18	1941131	2565.73	26890	629369	32.42
GAYAPROJ	EQ	24-Aug-2021	38.80	39.10	42.70	38.65	41.80	42.10	40.85	5105174	2085.52	13061	1701115	33.32
GDL	BE	24-Aug-2021	248.30	241.05	249.90	238.00	246.00	243.50	243.61	53382	130.04	2001	-	-
GEECEE	EQ	24-Aug-2021	138.30	137.60	147.50	136.50	146.50	145.75	145.26	93398	135.67	1351	45107	48.30
GEEKAYWIRE	EQ	24-Aug-2021	85.45	85.00	89.05	85.00	89.00	88.30	87.21	8751	7.63	162	7208	82.37
GENCON	EQ	24-Aug-2021	41.60	42.65	42.70	41.25	42.00	41.90	41.75	7639	3.19	97	4245	55.57
GENESYS	EQ	24-Aug-2021	129.05	134.55	134.60	125.55	130.00	129.45	128.97	20175	26.02	451	13195	65.40
GENUSPAPER	BE	24-Aug-2021	9.35	8.90	9.80	8.90	9.80	9.80	9.44	193833	18.30	287	-	-
GENUSPOWER	EQ	24-Aug-2021	58.55	58.60	59.75	57.55	58.30	58.10	58.72	662822	389.19	8398	290040	43.76
GEOJITFSL	EQ	24-Aug-2021	72.05	72.50	79.00	71.25	77.80	77.20	74.86	508591	380.73	6467	183228	36.03
GEPIL	EQ	24-Aug-2021	292.00	292.00	294.85	290.30	292.40	292.50	292.38	64805	189.48	2706	39239	60.55
GESHIP	EQ	24-Aug-2021	293.95	298.00	305.00	294.85	303.60	302.45	300.64	376427	1131.71	12159	213889	56.82
GET&D	EQ	24-Aug-2021	133.00	133.05	135.50	132.30	134.80	134.20	133.83	160005	214.13	3783	69593	43.49
GFLLIMITED	EQ	24-Aug-2021	62.15	62.25	65.00	61.85	65.00	64.50	63.68	28976	18.45	792	19651	67.82
GFSTEELS	BE	24-Aug-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	500	0.01	2	-	-
GHCL	EQ	24-Aug-2021	321.10	321.10	349.50	318.45	343.00	344.90	338.51	385295	1304.28	13289	149137	38.71
GICHSGFIN	EQ	24-Aug-2021	133.30	134.00	143.60	132.35	143.30	142.25	138.48	1002777	1388.69	13413	282210	28.14
GICRE	EQ	24-Aug-2021	139.80	139.95	142.00	135.55	140.45	139.55	138.00	1384171	1910.14	21421	321660	23.24
GILLANDERS	BE	24-Aug-2021	47.80	47.80	48.70	45.50	48.70	48.60	46.45	4116	1.91	25	-	-
GILLETTE	EQ	24-Aug-2021	5964.20	5965.00	6018.00	5902.00	5925.00	5929.75	5944.37	7694	457.36	1545	5113	66.45
GINNIFILA	EQ	24-Aug-2021	29.25	28.25	31.00	28.25	30.20	30.15	29.62	99329	29.42	865	64973	65.41
GIPCL	EQ	24-Aug-2021	82.35	82.50	84.65	82.00	82.85	82.90	83.17	491676	408.92	5112	304128	61.86
GKWLIMITED	EQ	24-Aug-2021	651.65	646.50	651.00	603.35	635.00	634.40	629.98	715	4.50	88	419	58.60
GLAND	EQ	24-Aug-2021	3871.25	3870.00	3919.35	3762.00	3793.85	3813.30	3829.85	272244	10426.54	43938	194174	71.32
GLAXO	EQ	24-Aug-2021	1534.80	1542.30	1570.00	1524.00	1534.30	1532.50	1536.31	21709	333.52	4554	12182	56.11
GLENMARK	EQ	24-Aug-2021	527.65	527.00	531.60	515.10	521.05	521.65	520.47	2628237	13679.25	44787	945694	35.98
GLOBAL	EQ	24-Aug-2021	43.50	43.10	47.85	40.65	46.15	46.10	45.89	11176	5.13	147	6461	57.81
GLOBALVECT	EQ	24-Aug-2021	46.95	47.40	48.50	45.10	46.25	46.55	46.56	18548	8.64	217	14156	76.32
GLOBE	BE	24-Aug-2021	10.05	9.55	9.55	9.55	9.55	9.55	9.55	38456	3.67	307	-	-
GLOBUSSPR	BE	24-Aug-2021	876.80	870.00	919.90	855.00	912.00	906.05	899.16	76976	692.14	2877	-	-
GLS	EQ	24-Aug-2021	676.40	675.50	687.15	665.15	668.00	668.40	670.57	283832	1903.29	15204	143776	50.66
GMBREW	EQ	24-Aug-2021	536.30	541.60	553.80	536.60	546.35	547.30	544.31	19131	104.13	2269	7866	41.12
GMDCLTD	EQ	24-Aug-2021	59.55	59.90	61.90	59.55	61.10	61.30	60.65	700873	425.08	6193	225229	32.14
GMMPFAUDLR	EQ	24-Aug-2021	4143.15	4177.20	4235.00	4170.05	4207.75	4202.55	4203.07	18882	793.62	5411	10162	53.82
GMRINFRA	EQ	24-Aug-2021	27.55	27.95	28.45	27.65	28.45	28.30	28.11	12127329	3408.56	39483	2128425	17.55
GNA	EQ	24-Aug-2021	654.40	655.00	679.90	655.00	670.00	668.15	668.71	97382	651.20	6500	44178	45.37
GNFC	EQ	24-Aug-2021	316.45	315.90	333.30	314.10	330.50	332.15	321.72	797934	2567.09	20161	389047	48.76
GOACARBON	EQ	24-Aug-2021	346.80	345.00	366.95	344.60	366.20	364.10	356.83	30607	109.22	1660	10461	34.18
GOCLCORP	EQ	24-Aug-2021	249.30	246.60	263.95	245.30	256.00	256.15	255.46	25446	65.00	839	16944	66.59
GODFRYPHLP	EQ	24-Aug-2021	977.20	985.00	987.70	970.60	973.00	973.85	976.51	22817	222.81	2454	10092	44.23
GODHA	BE	24-Aug-2021	38.40	38.40	38.40	38.40	38.40	38.40	38.40	921	0.35	6	-	-
GODREJAGRO	EQ	24-Aug-2021	616.00	615.00	620.65	603.00	616.80	615.70	610.95	146042	892.24	8651	45602	31.23
GODREJCP	EQ	24-Aug-2021	1029.75	1033.50	1039.60	1000.00	1013.05	1013.45	1015.02	1095340	11117.89	41659	384993	35.15
GODREJIND	EQ	24-Aug-2021	550.55	551.75	559.75	541.00	544.65	544.60	545.62	197159	1075.75	8249	119215	60.47
GODREJPROP	EQ	24-Aug-2021	1475.85	1482.00	1491.80	1451.70	1455.00	1459.05	1465.18	695322	10187.69	24729	305879	43.99
GOENKA	BZ	24-Aug-2021	1.10	1.05	1.15	1.05	1.05	1.05	1.08	44720	0.48	79	-	-
GOKEX	EQ	24-Aug-2021	189.35	188.00	198.80	181.60	194.00	195.20	191.96	479984	921.36	8807	262176	54.62
GOKUL	EQ	24-Aug-2021	26.45	27.00	28.00	26.45	27.90	27.75	27.31	65013	17.75	735	38491	59.21
GOKULAGRO	EQ	24-Aug-2021	37.00	37.00	40.00	36.05	40.00	38.90	38.09	126763	48.29	1300	70245	55.41
GOLDBEES	EQ	24-Aug-2021	41.01	41.58	41.58	41.01	41.22	41.18	41.15	2663194	1096.01	17072	1901725	71.41
GOLDENTOBC	EQ	24-Aug-2021	80.60	76.60	82.00	76.60	76.60	76.60	76.99	291921	224.75	1191	160709	55.05
GOLDIAM	EQ	24-Aug-2021	701.05	700.00	704.75	650.10	689.00	686.20	670.55	161518	1083.07	8410	72228	44.72
GOLDSHARE	EQ	24-Aug-2021	41.15	41.55	41.55	41.20	41.30	41.30	41.31	91238	37.69	362	74821	82.01
GOLDTECH	EQ	24-Aug-2021	13.25	12.85	13.90	12.85	13.90	13.90	13.32	49861	6.64	190	38802	77.82
GOODLUCK	EQ	24-Aug-2021	269.70	269.70	273.80	257.35	263.00	263.45	262.95	101523	266.95	2836	52916	52.12
GOODYEAR	EQ	24-Aug-2021	1015.15	1029.70	1029.70	990.00	1009.50	1008.90	1010.62	24658	249.20	3208	8899	36.09
GPIL	BE	24-Aug-2021	1168.45	1110.05	1197.80	1110.05	1125.00	1132.75	1128.06	233747	2636.80	4437	-	-
GPPL	EQ	24-Aug-2021	99.50	99.50	101.50	99.00	100.20	100.00	99.79	958003	955.97	4748	804826	84.01
GPTINFRA	EQ	24-Aug-2021	80.30	79.25	79.25	75.20	78.75	78.45	77.57	29756	23.08	496	18112	60.87
GRANULES	EQ	24-Aug-2021	325.60	325.00	336.75	322.15	333.90	333.95	331.23	2351470	7788.67	30224	384978	16.37
GRAPHITE	EQ	24-Aug-2021	589.45	600.00	612.00	590.60	603.95	602.90	602.91	441529	2662.01	15313	221941	50.27
GRASIM	EQ	24-Aug-2021	1440.65	1444.00	1462.00	1440.65	1461.90	1460.15	1453.38	913036	13269.87	55223	516465	56.57
GRAUWEIL	EQ	24-Aug-2021	56.60	55.35	59.00	55.35	58.90	58.60	57.32	128793	73.83	1974	83425	64.77
GRAVITA	EQ	24-Aug-2021	178.35	178.35	201.80	178.05	201.00	198.50	192.82	1373971	2649.23	21269	499185	36.33
GREAVESCOT	EQ	24-Aug-2021	129.40	130.80	134.25	127.50	133.15	132.45	130.51	2719893	3549.82	38190	809624	29.77
GREENLAM	EQ	24-Aug-2021	1320.80	1335.00	1362.00	1309.15	1360.25	1356.75	1343.91	13328	179.12	2149	7708	57.83
GREENPANEL	BE	24-Aug-2021	232.85	222.00	243.50	222.00	239.00	238.30	230.70	673905	1554.72	3676	-	-
GREENPLY	EQ	24-Aug-2021	172.65	172.65	179.00	170.50	175.20	174.85	174.73	325478	568.72	8786	96703	29.71
GREENPOWER	EQ	24-Aug-2021	2.90	2.90	3.00	2.80	3.00	2.95	2.92	4791232	140.01	4183	2157999	45.04
GRINDWELL	EQ	24-Aug-2021	1226.90	1226.00	1273.00	1208.30	1260.00	1257.45	1250.14	109544	1369.46	14997	51978	47.45
GRINFRA	EQ	24-Aug-2021	1598.75	1597.00	1619.70	1577.10	1618.00	1608.90	1594.71	84724	1351.11	8679	38457	45.39
GROBTEA	EQ	24-Aug-2021	988.50	933.00	1058.45	933.00	968.00	986.95	1012.09	1600	16.19	385	595	37.19
GRPLTD	EQ	24-Aug-2021	921.15	924.50	960.00	902.30	960.00	920.15	922.93	2662	24.57	390	1690	63.49
GRSE	EQ	24-Aug-2021	183.75	184.70	188.75	183.00	184.50	185.00	185.94	187333	348.33	4056	66445	35.47
GSCLCEMENT	EQ	24-Aug-2021	46.90	47.85	48.35	46.00	48.00	48.05	47.50	219492	104.26	2637	121122	55.18
GSFC	EQ	24-Aug-2021	100.05	100.10	107.00	100.10	104.50	103.90	103.02	5401835	5565.15	33261	2310010	42.76
GSPL	EQ	24-Aug-2021	367.20	367.20	369.50	355.20	356.90	357.60	358.97	546515	1961.83	15744	222476	40.71
GSS	EQ	24-Aug-2021	60.40	60.85	65.50	59.00	63.00	63.75	62.83	174876	109.87	1860	117509	67.20
GTL	BE	24-Aug-2021	14.40	14.70	15.10	13.75	15.10	14.95	14.44	190097	27.44	1221	-	-
GTLINFRA	BE	24-Aug-2021	2.05	1.95	1.95	1.95	1.95	1.95	1.95	2084278	40.64	3418	-	-
GTPL	EQ	24-Aug-2021	211.10	215.00	248.55	213.95	230.40	230.05	234.26	524429	1228.54	14529	135880	25.91
GUFICBIO	EQ	24-Aug-2021	180.50	180.50	189.75	178.65	184.30	184.40	185.03	324208	599.89	7734	160272	49.43
GUJALKALI	EQ	24-Aug-2021	432.95	432.95	445.40	431.25	440.00	441.40	438.91	181929	798.51	6472	61138	33.61
GUJAPOLLO	EQ	24-Aug-2021	211.05	215.00	216.60	210.50	215.70	214.60	213.32	2673	5.70	150	1933	72.32
GUJGASLTD	EQ	24-Aug-2021	695.95	706.05	734.40	706.05	725.45	723.75	723.34	3920862	28361.12	75374	643871	16.42
GUJRAFFIA	BE	24-Aug-2021	33.80	33.00	33.00	32.15	32.15	32.15	32.15	3514	1.13	51	-	-
GULFOILLUB	EQ	24-Aug-2021	560.30	567.50	593.45	559.95	578.80	576.40	567.03	75378	427.42	5446	34431	45.68
GULFPETRO	EQ	24-Aug-2021	48.60	48.70	52.10	48.70	52.00	50.90	50.20	52482	26.35	1094	33745	64.30
GULPOLY	BE	24-Aug-2021	225.50	214.25	235.85	214.25	231.75	230.85	222.08	80159	178.01	1076	-	-
HAL	EQ	24-Aug-2021	1112.25	1123.95	1169.00	1120.00	1168.00	1160.00	1149.41	702192	8071.10	45407	343694	48.95
HAPPSTMNDS	EQ	24-Aug-2021	1389.50	1396.00	1429.70	1351.00	1423.50	1422.05	1402.50	774202	10858.19	38015	325061	41.99
HARRMALAYA	EQ	24-Aug-2021	176.60	179.80	189.65	175.80	185.90	187.10	185.25	280087	518.86	10502	48309	17.25
HATHWAY	EQ	24-Aug-2021	22.15	22.20	23.25	22.05	23.05	23.00	22.77	4399129	1001.46	7386	1111730	25.27
HATSUN	EQ	24-Aug-2021	1015.80	1017.85	1025.00	981.75	1013.00	1010.60	1009.88	620614	6267.44	29376	86963	14.01
HAVELLS	EQ	24-Aug-2021	1259.20	1269.90	1279.70	1241.85	1264.95	1265.70	1261.15	1492926	18827.98	43509	454802	30.46
HAVISHA	BE	24-Aug-2021	1.20	1.15	1.15	1.15	1.15	1.15	1.15	25156	0.29	56	-	-
HBANKETF	EQ	24-Aug-2021	358.41	358.28	358.28	349.11	355.86	356.51	352.32	6710	23.64	126	2093	31.19
HBLPOWER	EQ	24-Aug-2021	45.00	45.35	46.95	45.00	46.75	46.50	46.00	766975	352.78	5958	313422	40.86
HBSL	EQ	24-Aug-2021	40.55	38.55	42.40	38.55	38.55	39.10	39.18	89471	35.06	515	49492	55.32
HCC	EQ	24-Aug-2021	9.30	9.40	9.75	9.25	9.75	9.65	9.54	3067690	292.75	5284	1875679	61.14
HCG	EQ	24-Aug-2021	218.50	219.15	225.30	219.05	221.70	221.65	223.20	116116	259.17	4082	56437	48.60
HCL-INSYS	EQ	24-Aug-2021	12.30	12.30	12.45	11.85	12.25	12.25	12.08	496789	60.00	2218	315287	63.46
HCLTECH	EQ	24-Aug-2021	1163.10	1167.95	1173.00	1150.00	1151.90	1152.90	1156.46	3947317	45649.30	154289	2021478	51.21
HDFC	EQ	24-Aug-2021	2721.95	2726.00	2729.90	2683.95	2694.00	2691.25	2694.84	2984595	80430.13	109438	2199585	73.70
HDFC	W3	24-Aug-2021	786.20	771.00	776.00	767.10	775.00	774.50	771.92	16200	125.05	27	13200	81.48
HDFCAMC	EQ	24-Aug-2021	2906.05	2915.00	2938.00	2890.85	2932.00	2922.35	2915.50	114373	3334.54	9448	54280	47.46
HDFCBANK	EQ	24-Aug-2021	1524.60	1530.00	1564.50	1527.45	1558.00	1558.85	1550.18	9190657	142471.98	214219	6127613	66.67
HDFCLIFE	EQ	24-Aug-2021	668.80	671.00	675.45	668.10	672.00	671.10	671.32	3051984	20488.64	78578	2148137	70.38
HDFCMFGETF	EQ	24-Aug-2021	42.02	42.44	42.44	42.11	42.24	42.21	42.20	205129	86.57	651	142292	69.37
HDFCNIFETF	EQ	24-Aug-2021	177.20	177.10	179.50	176.26	177.15	177.32	177.44	14158	25.12	320	12339	87.15
HDFCSENETF	EQ	24-Aug-2021	604.28	595.11	611.99	595.11	601.00	602.50	604.21	2101	12.69	255	1453	69.16
HDIL	BZ	24-Aug-2021	4.35	4.20	4.40	4.20	4.20	4.25	4.27	251541	10.75	447	-	-
HEG	EQ	24-Aug-2021	2157.85	2081.35	2208.40	2081.35	2164.80	2159.80	2165.34	123137	2666.34	14590	59768	48.54
HEIDELBERG	EQ	24-Aug-2021	250.05	250.05	255.40	249.35	253.90	253.95	253.34	226393	573.55	7795	168954	74.63
HEMIPROP	EQ	24-Aug-2021	122.80	123.60	128.45	122.70	128.45	127.90	126.05	485086	611.46	6847	203436	41.94
HERANBA	EQ	24-Aug-2021	764.45	772.00	804.50	767.85	804.00	797.70	786.06	191504	1505.34	8280	89691	46.84
HERCULES	EQ	24-Aug-2021	130.95	130.30	135.00	128.05	134.90	133.90	131.46	153952	202.39	7227	30203	19.62
HERITGFOOD	EQ	24-Aug-2021	464.55	470.00	473.00	448.70	454.30	454.60	463.92	137339	637.14	9365	41890	30.50
HEROMOTOCO	EQ	24-Aug-2021	2680.60	2681.00	2695.00	2652.00	2675.00	2675.85	2672.13	567946	15176.28	42477	327396	57.65
HESTERBIO	EQ	24-Aug-2021	2253.00	2255.00	2308.00	2254.85	2278.00	2276.65	2274.06	6655	151.34	1895	2071	31.12
HEXATRADEX	BE	24-Aug-2021	213.00	217.80	223.50	205.00	219.00	218.90	220.32	103384	227.78	294	-	-
HFCL	BE	24-Aug-2021	58.95	59.80	61.85	58.50	61.85	61.85	60.54	2514939	1522.48	8419	-	-
HGINFRA	EQ	24-Aug-2021	531.80	531.20	577.90	529.00	560.00	557.90	558.60	223769	1249.98	11192	105151	46.99
HGS	BE	24-Aug-2021	2832.45	2690.85	2907.00	2690.85	2856.30	2883.35	2749.09	55603	1528.57	3180	-	-
HIKAL	EQ	24-Aug-2021	584.25	585.95	647.00	585.00	616.00	617.45	622.62	892521	5557.04	33043	292601	32.78
HIL	EQ	24-Aug-2021	5182.60	5061.35	5520.00	5061.35	5485.00	5468.00	5350.48	25265	1351.80	5551	11831	46.83
HILTON	EQ	24-Aug-2021	11.05	11.05	11.50	11.00	11.40	11.15	11.11	3820	0.42	45	3589	93.95
HIMATSEIDE	BE	24-Aug-2021	251.50	239.15	251.10	239.15	249.85	247.25	246.42	208736	514.36	1767	-	-
HINDALCO	EQ	24-Aug-2021	406.85	415.00	423.75	412.55	422.50	420.85	419.38	15050015	63117.23	152729	1862810	12.38
HINDCOMPOS	EQ	24-Aug-2021	288.95	285.00	298.00	283.85	293.40	292.80	292.22	6179	18.06	411	3679	59.54
HINDCON	EQ	24-Aug-2021	60.70	60.70	63.70	60.20	63.70	63.70	62.12	19774	12.28	356	15471	78.24
HINDCOPPER	EQ	24-Aug-2021	110.65	110.00	116.30	109.80	114.80	114.40	113.84	4594286	5230.02	45979	1489132	32.41
HINDMOTORS	EQ	24-Aug-2021	7.60	7.50	7.75	7.30	7.75	7.70	7.61	105018	7.99	561	67949	64.70
HINDNATGLS	BE	24-Aug-2021	35.65	35.90	35.90	33.90	34.50	34.80	34.24	19890	6.81	129	-	-
HINDOILEXP	EQ	24-Aug-2021	152.45	155.90	164.90	154.10	161.70	161.20	160.55	1048752	1683.78	14136	372218	35.49
HINDPETRO	EQ	24-Aug-2021	245.65	247.00	250.90	246.00	250.50	249.75	249.29	2484830	6194.47	38504	1000523	40.27
HINDUNILVR	EQ	24-Aug-2021	2634.15	2634.00	2658.00	2610.00	2617.85	2633.00	2629.98	1482854	38998.79	77573	952442	64.23
HINDZINC	EQ	24-Aug-2021	310.25	312.80	317.45	303.65	316.50	316.25	311.14	1537821	4784.71	19222	853698	55.51
HIRECT	EQ	24-Aug-2021	154.65	155.15	156.95	151.80	154.60	153.75	153.92	10209	15.71	504	6176	60.50
HISARMETAL	EQ	24-Aug-2021	117.80	117.00	124.50	117.00	120.80	120.80	121.50	27333	33.21	883	10012	36.63
HITECH	EQ	24-Aug-2021	499.60	499.00	544.00	494.30	529.50	531.50	513.80	89020	457.39	5170	30123	33.84
HITECHCORP	EQ	24-Aug-2021	196.15	195.05	209.05	181.55	204.00	202.95	194.41	4434	8.62	230	3075	69.35
HITECHGEAR	EQ	24-Aug-2021	241.80	241.05	254.40	237.35	254.40	252.00	248.27	6216	15.43	300	3575	57.51
HLEGLAS	EQ	24-Aug-2021	3490.45	3540.00	3548.75	3500.00	3510.65	3511.20	3520.33	11755	413.81	1325	9726	82.74
HLVLTD	EQ	24-Aug-2021	7.80	8.05	8.05	7.50	7.85	7.75	7.80	157974	12.32	431	94543	59.85
HMT	BZ	24-Aug-2021	27.70	28.00	29.05	26.35	29.05	28.75	27.63	10825	2.99	90	-	-
HMVL	EQ	24-Aug-2021	71.85	71.55	74.80	71.55	74.70	74.15	72.97	58027	42.34	1372	33604	57.91
HNDFDS	BE	24-Aug-2021	1781.70	1781.70	1805.00	1750.05	1800.00	1797.00	1786.31	3998	71.42	978	-	-
HNGSNGBEES	EQ	24-Aug-2021	326.71	325.00	329.70	324.00	328.20	326.84	326.43	1327	4.33	173	1168	88.02
HOMEFIRST	EQ	24-Aug-2021	560.05	556.25	563.65	556.25	561.25	560.70	560.07	133909	749.99	3584	121891	91.03
HONAUT	EQ	24-Aug-2021	38210.70	38250.70	39606.30	38250.05	39205.00	39403.40	38706.24	6234	2412.95	1411	5024	80.59
HONDAPOWER	EQ	24-Aug-2021	1197.60	1200.00	1236.55	1190.00	1236.55	1229.80	1209.36	13532	163.65	3842	4459	32.95
HOVS	BE	24-Aug-2021	60.35	60.00	63.35	58.00	63.35	63.35	62.06	5079	3.15	103	-	-
HPL	EQ	24-Aug-2021	65.95	65.85	67.85	63.40	67.20	67.00	65.93	231429	152.58	2915	71168	30.75
HSCL	EQ	24-Aug-2021	42.55	42.85	44.25	42.55	43.90	44.00	43.49	3874558	1685.08	17511	1216993	31.41
HSIL	EQ	24-Aug-2021	209.40	209.75	226.50	209.75	225.50	225.40	218.38	156835	342.50	5157	62904	40.11
HTMEDIA	EQ	24-Aug-2021	22.80	22.95	24.20	22.80	23.45	23.45	23.49	264034	62.02	1683	159319	60.34
HUBTOWN	BE	24-Aug-2021	30.90	30.10	32.30	29.40	32.00	31.40	30.09	38591	11.61	162	-	-
HUDCO	EQ	24-Aug-2021	39.50	40.00	40.60	39.55	40.15	40.15	40.11	2034409	816.04	7374	990528	48.69
HUDCO	N2	24-Aug-2021	1219.90	1229.70	1229.74	1225.00	1225.00	1225.75	1228.55	726	8.92	6	526	72.45
HUDCO	N4	24-Aug-2021	1074.05	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1000	10.75	1	1000	100.00
HUDCO	N5	24-Aug-2021	1195.99	1196.00	1200.00	1196.00	1200.00	1200.00	1198.70	222	2.66	3	222	100.00
HUDCO	N8	24-Aug-2021	1247.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	327	4.09	4	327	100.00
HUDCO	N9	24-Aug-2021	1256.18	1256.10	1270.00	1256.10	1268.00	1268.00	1260.32	1084	13.66	18	1043	96.22
HUDCO	ND	24-Aug-2021	1305.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1	0.01	1	1	100.00
HUDCO	NE	24-Aug-2021	1468.99	1478.00	1478.99	1450.00	1451.00	1451.00	1464.58	81	1.19	4	81	100.00
HUHTAMAKI	EQ	24-Aug-2021	262.80	262.60	266.35	261.80	263.95	263.75	264.51	31758	84.00	1426	15812	49.79
IBMFNIFTY	EQ	24-Aug-2021	158.47	161.95	161.95	156.15	159.00	159.18	158.89	238	0.38	41	156	65.55
IBREALEST	EQ	24-Aug-2021	135.40	136.00	142.50	134.00	141.55	141.60	139.61	7041250	9830.39	49898	2449388	34.79
IBUCCREDIT	N6	24-Aug-2021	1070.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	96	1.03	7	96	100.00
IBUCCREDIT	N9	24-Aug-2021	1020.00	1025.80	1025.80	1025.80	1025.80	1025.80	1025.80	40	0.41	1	40	100.00
IBUCCREDIT	ND	24-Aug-2021	970.00	970.00	970.00	970.00	970.00	970.00	970.00	7	0.07	1	7	100.00
IBULHSGFIN	EQ	24-Aug-2021	218.75	220.00	228.95	217.05	224.60	224.90	222.12	15593873	34637.27	108801	2041372	13.09
IBULHSGFIN	N6	24-Aug-2021	1070.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	48	0.51	2	48	100.00
IBULHSGFIN	N7	24-Aug-2021	1510.22	1515.00	1515.00	1510.01	1510.01	1510.01	1514.00	10	0.15	3	10	100.00
IBULHSGFIN	NA	24-Aug-2021	1015.00	999.00	1019.98	986.00	986.00	986.00	989.58	26	0.26	5	24	92.31
ICDSLTD	BE	24-Aug-2021	77.80	81.65	81.65	81.65	81.65	81.65	81.65	16974	13.86	326	-	-
ICEMAKE	EQ	24-Aug-2021	71.15	68.15	74.70	68.15	74.30	73.60	72.83	9306	6.78	106	6036	64.86
ICICI500	EQ	24-Aug-2021	230.15	233.45	233.45	229.75	232.30	232.27	231.08	864	2.00	127	813	94.10
ICICIALPLV	EQ	24-Aug-2021	170.38	179.70	179.70	169.20	169.20	169.37	169.80	14043	23.84	273	7474	53.22
ICICIB22	EQ	24-Aug-2021	39.09	39.69	39.78	39.02	39.78	39.73	39.65	261199	103.57	2097	238184	91.19
ICICIBANK	EQ	24-Aug-2021	682.70	683.25	697.25	680.40	693.45	694.45	690.12	9821388	67778.96	172848	5009130	51.00
ICICIBANKN	EQ	24-Aug-2021	350.40	353.99	356.40	345.00	355.62	355.66	353.93	2335	8.26	167	842	36.06
ICICIBANKP	EQ	24-Aug-2021	179.04	179.10	182.10	178.95	181.30	181.49	179.95	6646	11.96	94	6191	93.15
ICICIFMCG	EQ	24-Aug-2021	386.21	384.95	385.95	380.99	382.99	382.73	382.29	2393	9.15	129	1321	55.20
ICICIGI	EQ	24-Aug-2021	1485.90	1495.00	1503.90	1451.05	1468.00	1465.25	1466.68	685910	10060.12	43501	413193	60.24
ICICIGOLD	EQ	24-Aug-2021	41.94	41.68	42.49	41.68	42.21	42.24	42.21	233913	98.73	1218	189938	81.20
ICICILIQ	EQ	24-Aug-2021	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	12419	124.19	149	12347	99.42
ICICILOVOL	EQ	24-Aug-2021	135.05	136.75	136.75	133.25	135.39	135.44	135.53	118248	160.26	899	116486	98.51
ICICIM150	EQ	24-Aug-2021	103.05	103.90	104.30	102.80	104.30	104.29	103.55	31689	32.81	354	15225	48.05
ICICIMCAP	EQ	24-Aug-2021	95.88	90.70	97.40	90.70	97.30	97.01	96.83	15816	15.31	312	12776	80.78
ICICINF100	EQ	24-Aug-2021	180.83	180.83	182.99	180.41	182.30	181.41	181.33	2710	4.91	269	1699	62.69
ICICINIFTY	EQ	24-Aug-2021	176.78	178.50	178.50	176.90	178.20	178.39	177.67	44970	79.90	3140	29495	65.59
ICICINV20	EQ	24-Aug-2021	90.91	91.59	91.59	90.20	91.20	91.13	91.13	12289	11.20	1342	8307	67.60
ICICINXT50	EQ	24-Aug-2021	40.05	40.54	40.54	39.75	40.39	40.34	40.16	17648	7.09	522	11650	66.01
ICICIPHARM	EQ	24-Aug-2021	87.97	87.97	89.00	87.03	88.80	88.86	88.19	2550	2.25	131	1566	61.41
ICICIPRULI	EQ	24-Aug-2021	681.45	683.30	686.80	663.00	667.00	669.00	668.62	1738142	11621.53	86957	673503	38.75
ICICISENSX	EQ	24-Aug-2021	601.30	604.50	608.99	602.60	608.40	606.62	605.77	1185	7.18	112	842	71.05
ICICITECH	EQ	24-Aug-2021	345.00	355.40	359.70	342.05	344.23	343.99	343.83	1029252	3538.90	1842	977538	94.98
ICIL	EQ	24-Aug-2021	219.60	221.00	254.90	221.00	253.60	252.00	242.72	832884	2021.59	20887	274083	32.91
ICRA	EQ	24-Aug-2021	3535.45	3569.25	3656.30	3552.00	3572.00	3584.85	3603.32	3416	123.09	942	1479	43.30
IDBI	EQ	24-Aug-2021	36.75	36.70	37.20	36.65	37.05	37.10	37.01	5345689	1978.30	33308	2231508	41.74
IDBIGOLD	EQ	24-Aug-2021	4340.05	4348.00	4380.00	4348.00	4378.85	4374.75	4366.59	190	8.30	28	173	91.05
IDEA	EQ	24-Aug-2021	6.00	6.15	6.30	6.05	6.20	6.25	6.19	160571972	9935.41	134584	44693348	27.83
IDFC	EQ	24-Aug-2021	44.80	44.20	46.95	43.25	46.80	46.45	45.09	9960289	4490.78	27359	5329991	53.51
IDFCFIRSTB	EQ	24-Aug-2021	40.95	41.25	43.10	40.85	42.95	42.90	42.33	38981298	16500.79	60903	8227412	21.11
IDFCFIRSTB	N9	24-Aug-2021	5265.00	5265.00	5265.00	5265.00	5265.00	5265.00	5265.00	4	0.21	2	4	100.00
IDFCFIRSTB	NA	24-Aug-2021	11455.00	11425.10	11455.00	11380.02	11455.00	11455.00	11420.04	12	1.37	3	8	66.67
IDFCFIRSTB	NB	24-Aug-2021	5170.00	5160.00	5201.70	5160.00	5175.10	5175.10	5175.27	70	3.62	7	65	92.86
IDFCFIRSTB	NC	24-Aug-2021	10970.00	10960.00	10960.00	10935.01	10936.00	10936.00	10942.75	16	1.75	4	12	75.00
IDFCFIRSTB	NE	24-Aug-2021	10650.00	10650.00	10650.00	10650.00	10650.00	10650.00	10650.00	4	0.43	1	4	100.00
IDFNIFTYET	EQ	24-Aug-2021	173.25	173.65	175.11	173.34	174.35	174.35	173.83	284	0.49	17	176	61.97
IEX	EQ	24-Aug-2021	416.50	420.00	432.80	415.60	431.30	430.70	426.06	4278442	18228.77	91266	1644011	38.43
IFBAGRO	EQ	24-Aug-2021	502.20	506.00	534.00	505.30	527.05	530.15	517.62	18250	94.47	1585	11014	60.35
IFBIND	EQ	24-Aug-2021	910.40	910.40	920.00	880.00	887.00	886.25	896.16	38145	341.84	3767	18976	49.75
IFCI	EQ	24-Aug-2021	10.65	10.55	11.55	10.55	11.45	11.40	11.09	4298866	476.57	15188	1792245	41.69
IFCI	NH	24-Aug-2021	1070.10	1070.10	1075.00	1065.00	1075.00	1070.14	1068.20	3754	40.10	84	3435	91.50
IFCI	NI	24-Aug-2021	1826.00	1830.00	1830.00	1830.00	1830.00	1830.00	1830.00	25	0.46	1	25	100.00
IFGLEXPOR	EQ	24-Aug-2021	303.20	302.05	318.00	299.05	303.10	304.40	306.35	349711	1071.35	13856	199709	57.11
IGARASHI	EQ	24-Aug-2021	449.35	450.00	485.00	446.95	479.50	478.50	467.57	183997	860.32	9386	62458	33.95
IGL	EQ	24-Aug-2021	522.90	525.05	530.70	522.05	524.90	524.85	525.44	1633585	8583.45	47577	683751	41.86
IGPL	EQ	24-Aug-2021	524.75	520.15	569.05	516.15	568.00	566.25	546.91	76979	421.01	5886	30244	39.29
IIFCL	N2	24-Aug-2021	1137.00	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	100	1.14	1	100	100.00
IIFCL	N4	24-Aug-2021	1410.00	1410.00	1424.01	1410.00	1424.01	1424.01	1416.39	1177	16.67	23	1147	97.45
IIFL	BE	24-Aug-2021	280.35	276.05	290.40	272.40	287.50	287.40	282.23	115817	326.87	1082	-	-
IIFL	N2	24-Aug-2021	1050.80	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	1	0.01	1	1	100.00
IIFL	N3	24-Aug-2021	1255.10	1263.55	1263.55	1260.00	1260.00	1260.00	1262.16	246	3.10	6	246	100.00
IIFL	N4	24-Aug-2021	1029.15	1020.00	1024.00	1015.00	1020.00	1020.00	1017.78	2140	21.78	27	1600	74.77
IIFL	N5	24-Aug-2021	1068.60	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	20	0.21	1	20	100.00
IIFL	N6	24-Aug-2021	1024.00	1026.00	1026.00	1011.00	1011.00	1011.00	1012.87	15	0.15	3	15	100.00
IIFL	N9	24-Aug-2021	1017.60	1017.85	1017.85	1017.85	1017.85	1017.85	1017.85	200	2.04	1	200	100.00
IIFL	NC	24-Aug-2021	1010.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	50	0.51	2	50	100.00
IIFL	NE	24-Aug-2021	982.50	990.00	995.00	990.00	990.01	990.01	990.41	612	6.06	9	563	91.99
IIFL	NF	24-Aug-2021	991.99	990.00	992.00	988.00	991.00	991.00	989.66	2954	29.23	47	2497	84.53
IIFL	NG	24-Aug-2021	988.00	988.00	990.00	988.00	989.90	989.90	989.07	154	1.52	6	154	100.00
IIFLSEC	EQ	24-Aug-2021	84.30	85.00	92.70	84.35	92.70	92.70	89.56	516843	462.88	3443	330300	63.91
IIFLWAM	EQ	24-Aug-2021	1487.65	1518.00	1570.75	1485.20	1520.30	1531.35	1536.48	40648	624.55	5467	11639	28.63
IIHFL	N4	24-Aug-2021	985.00	985.10	992.00	966.00	970.00	972.85	983.68	1135	11.16	27	1135	100.00
IIHFL	N5	24-Aug-2021	980.00	985.00	985.00	825.20	977.00	976.75	978.59	4034	39.48	104	3579	88.72
IIHFL	N6	24-Aug-2021	911.45	926.30	926.30	925.00	925.00	925.00	925.40	29	0.27	4	24	82.76
IITL	EQ	24-Aug-2021	66.25	66.25	66.30	63.05	63.05	63.05	64.59	4763	3.08	88	2082	43.71
IL&FSENGG	BZ	24-Aug-2021	4.45	4.45	4.45	4.25	4.45	4.45	4.27	36867	1.57	39	-	-
IL&FSTRANS	BZ	24-Aug-2021	3.40	3.45	3.55	3.30	3.55	3.55	3.47	161776	5.61	123	-	-
IMAGICAA	EQ	24-Aug-2021	7.85	8.00	8.20	7.60	8.10	7.80	7.91	91168	7.21	271	63009	69.11
IMFA	BE	24-Aug-2021	680.45	653.00	710.90	648.00	709.00	707.60	676.67	64544	436.75	1900	-	-
IMPAL	EQ	24-Aug-2021	769.15	761.00	774.90	755.15	763.20	766.95	767.83	1755	13.48	196	955	54.42
INCREDIBLE	BE	24-Aug-2021	26.90	26.45	27.85	25.60	26.40	26.40	26.35	15722	4.14	88	-	-
INDBANK	EQ	24-Aug-2021	21.30	21.30	22.35	20.60	22.35	22.35	21.72	127100	27.60	708	79431	62.49
INDHOTEL	EQ	24-Aug-2021	137.95	140.00	140.75	133.50	139.00	139.60	137.46	3134897	4309.35	20982	846635	27.01
INDIACEM	EQ	24-Aug-2021	157.45	158.20	163.00	154.75	162.90	162.20	158.64	2983860	4733.58	23268	1071755	35.92
INDIAGLYCO	EQ	24-Aug-2021	635.10	642.90	666.05	638.50	655.00	657.85	653.98	201891	1320.32	8009	55610	27.54
INDIAMART	EQ	24-Aug-2021	7056.90	7050.00	7124.00	7000.00	7030.00	7022.65	7033.06	23616	1660.93	5842	11808	50.00
INDIANB	EQ	24-Aug-2021	116.25	116.85	119.45	115.10	118.25	117.70	117.44	2361588	2773.36	19641	973815	41.24
INDIANCARD	BE	24-Aug-2021	164.20	165.10	169.95	161.00	169.00	169.00	161.94	1515	2.45	23	-	-
INDIANHUME	EQ	24-Aug-2021	196.55	194.00	205.50	194.00	205.00	203.60	200.10	44391	88.83	2330	14335	32.29
INDIGO	EQ	24-Aug-2021	1671.45	1679.00	1696.00	1654.00	1693.00	1692.50	1680.97	272693	4583.88	15107	41371	15.17
INDIGOPNTS	EQ	24-Aug-2021	2565.35	2594.00	2601.45	2500.00	2570.00	2579.00	2566.71	29504	757.28	6333	12068	40.90
INDIGRID	IV	24-Aug-2021	135.56	135.71	136.98	134.61	134.85	135.07	135.62	192077	260.49	1622	153025	79.67
INDIGRID	ND	24-Aug-2021	1015.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	31	0.32	1	31	100.00
INDIGRID	NJ	24-Aug-2021	1058.00	1058.00	1058.00	1055.50	1055.50	1055.68	1057.21	1547	16.36	15	1547	100.00
INDLMETER	EQ	24-Aug-2021	11.85	11.30	11.95	11.30	11.30	11.35	11.39	46843	5.33	277	38236	81.63
INDNIPPON	EQ	24-Aug-2021	332.90	332.05	344.70	331.45	340.55	339.35	339.29	18261	61.96	1245	7785	42.63
INDOCO	EQ	24-Aug-2021	444.25	448.90	462.00	445.10	451.00	451.05	452.26	343360	1552.87	14031	111453	32.46
INDORAMA	BE	24-Aug-2021	47.80	49.75	49.75	45.50	47.50	47.75	47.15	52074	24.55	251	-	-
INDOSOLAR	BZ	24-Aug-2021	2.45	2.40	2.40	2.35	2.40	2.35	2.35	59972	1.41	163	-	-
INDOSTAR	EQ	24-Aug-2021	284.30	286.40	290.30	284.00	290.30	289.30	288.30	344450	993.06	5481	180338	52.36
INDOTECH	BE	24-Aug-2021	164.00	159.00	172.20	156.00	172.20	171.60	167.79	6937	11.64	138	-	-
INDOTHAI	EQ	24-Aug-2021	82.10	83.65	84.70	78.00	80.25	80.95	80.92	104194	84.32	477	51587	49.51
INDOWIND	BE	24-Aug-2021	6.15	5.85	6.25	5.85	6.20	6.15	5.93	140861	8.35	246	-	-
INDRAMEDCO	EQ	24-Aug-2021	73.10	73.00	74.75	73.00	73.90	74.10	73.80	239475	176.73	2972	101195	42.26
INDSWFTLAB	EQ	24-Aug-2021	57.65	56.80	60.50	56.80	60.00	60.40	58.63	259073	151.91	2669	146112	56.40
INDSWFTLTD	BE	24-Aug-2021	8.55	8.55	8.80	8.15	8.20	8.20	8.25	38886	3.21	72	-	-
INDTERRAIN	EQ	24-Aug-2021	35.80	35.75	37.85	35.10	37.15	37.10	36.59	98513	36.04	1200	56399	57.25
INDUSINDBK	EQ	24-Aug-2021	988.60	990.20	1009.00	987.00	1005.00	1005.05	1001.35	2510063	25134.61	57862	944555	37.63
INDUSTOWER	EQ	24-Aug-2021	217.15	219.45	222.45	217.35	221.70	221.80	221.00	1821794	4026.08	21506	540170	29.65
INEOSSTYRO	EQ	24-Aug-2021	1207.30	1207.30	1269.00	1195.00	1240.25	1250.15	1239.56	30324	375.88	3552	16452	54.25
INFIBEAM	EQ	24-Aug-2021	42.05	42.10	42.55	41.65	41.80	41.80	41.99	1265931	531.61	4685	715988	56.56
INFOBEAN	BE	24-Aug-2021	355.70	340.20	373.45	337.95	373.45	373.45	354.38	23336	82.70	749	-	-
INFRABEES	EQ	24-Aug-2021	461.37	464.00	470.43	464.00	466.73	468.83	467.24	1519	7.10	76	266	17.51
INFY	EQ	24-Aug-2021	1738.75	1750.00	1757.00	1712.70	1721.50	1720.85	1729.85	7602939	131519.81	242564	5474553	72.01
INGERRAND	EQ	24-Aug-2021	906.30	915.00	940.90	900.85	926.00	926.85	926.29	21523	199.36	1778	9985	46.39
INNOVANA	SM	24-Aug-2021	125.50	119.25	126.00	119.25	119.50	119.50	121.30	10000	12.13	8	8000	80.00
INOXLEISUR	EQ	24-Aug-2021	308.00	309.55	314.90	306.65	309.95	309.50	310.03	276247	856.44	10105	140839	50.98
INOXWIND	EQ	24-Aug-2021	115.85	114.55	116.60	111.25	113.00	113.45	113.55	213538	242.46	4380	110767	51.87
INSECTICID	EQ	24-Aug-2021	690.25	698.00	710.00	685.00	707.65	704.75	697.19	26117	182.09	2182	10928	41.84
INSPIRISYS	BE	24-Aug-2021	47.35	45.25	49.70	45.25	49.70	49.70	49.25	14610	7.20	68	-	-
INTELLECT	EQ	24-Aug-2021	589.70	597.70	624.95	590.05	621.00	618.70	610.72	324121	1979.48	14717	188000	58.00
INTENTECH	EQ	24-Aug-2021	73.95	71.60	75.45	70.30	74.35	73.20	71.92	121452	87.35	1777	75831	62.44
INVENTURE	EQ	24-Aug-2021	2.95	2.95	3.10	2.95	3.05	3.00	3.02	2433677	73.56	1027	979968	40.27
IOB	EQ	24-Aug-2021	18.90	19.00	19.40	18.75	18.95	19.05	19.00	5174932	983.29	8140	1444717	27.92
IOC	EQ	24-Aug-2021	103.00	103.90	106.20	103.65	105.75	105.90	105.24	11898392	12522.39	53238	3952172	33.22
IOLCP	EQ	24-Aug-2021	555.00	556.30	564.30	538.10	544.00	545.35	546.48	493787	2698.43	18069	234775	47.55
IPCALAB	EQ	24-Aug-2021	2564.90	2565.00	2580.00	2456.10	2500.00	2502.55	2514.68	303617	7634.99	23897	169416	55.80
IPL	EQ	24-Aug-2021	301.80	302.90	315.25	302.90	314.00	313.25	308.38	778655	2401.18	18682	246713	31.68
IRB	EQ	24-Aug-2021	153.90	155.05	164.95	155.05	162.95	163.00	161.77	4152354	6717.28	34232	1640104	39.50
IRBINVIT	IV	24-Aug-2021	54.81	55.00	55.58	54.25	54.50	54.68	54.53	336993	183.76	512	281689	83.59
IRCON	EQ	24-Aug-2021	40.70	40.90	40.95	40.15	40.70	40.65	40.46	2188496	885.51	8734	1198506	54.76
IRCTC	EQ	24-Aug-2021	2554.10	2570.00	2611.55	2540.00	2568.00	2564.80	2565.47	1399276	35898.06	75764	342736	24.49
IREDA	N4	24-Aug-2021	1119.05	1120.00	1130.00	1119.05	1130.00	1130.00	1125.45	971	10.93	11	971	100.00
IRFC	EQ	24-Aug-2021	22.75	22.60	23.05	22.60	23.05	22.95	22.90	8233304	1885.24	15135	4680160	56.84
IRFC	N2	24-Aug-2021	1236.12	1247.59	1247.59	1247.40	1247.40	1247.40	1247.40	176	2.20	2	176	100.00
IRFC	N3	24-Aug-2021	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	1	0.01	1	1	100.00
IRFC	NA	24-Aug-2021	1270.79	1275.00	1300.00	1275.00	1300.00	1300.00	1292.63	6460	83.50	38	6390	98.92
IRFC	NB	24-Aug-2021	1109.20	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	1	0.01	1	1	100.00
IRFC	NE	24-Aug-2021	1329.99	1293.00	1293.00	1293.00	1293.00	1293.00	1293.00	10	0.13	1	10	100.00
IRFC	NI	24-Aug-2021	1152.00	1165.99	1166.00	1165.59	1165.59	1165.59	1165.96	1150	13.41	23	1150	100.00
IRFC	NK	24-Aug-2021	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1	0.01	1	1	100.00
IRFC	NM	24-Aug-2021	1254.00	1261.00	1261.00	1261.00	1261.00	1261.00	1261.00	163	2.06	1	163	100.00
IRFC	NN	24-Aug-2021	1162.99	1162.99	1162.99	1162.99	1162.99	1162.99	1162.99	1	0.01	1	1	100.00
IRFC	NO	24-Aug-2021	1275.00	1270.20	1272.00	1270.00	1270.00	1270.16	1270.22	1627	20.67	17	1446	88.88
IRISDOREME	BE	24-Aug-2021	175.00	175.00	178.00	168.05	178.00	177.60	175.91	2507	4.41	44	-	-
ISEC	EQ	24-Aug-2021	668.55	672.10	693.45	668.30	688.00	687.30	684.98	659460	4517.18	16794	449819	68.21
ISFT	EQ	24-Aug-2021	112.05	112.20	115.80	108.15	110.65	111.10	112.47	168968	190.04	3634	100650	59.57
ISGEC	EQ	24-Aug-2021	656.20	659.00	683.70	641.10	680.90	679.05	663.49	137393	911.58	10361	48746	35.48
ISMTLTD	BE	24-Aug-2021	25.05	24.00	26.00	24.00	25.00	25.40	24.97	50106	12.51	150	-	-
ITC	EQ	24-Aug-2021	206.30	207.00	207.00	204.70	205.75	205.75	205.71	12490094	25693.34	90980	6518681	52.19
ITDC	EQ	24-Aug-2021	361.15	366.60	406.40	360.80	381.45	382.65	387.60	947320	3671.80	27351	59460	6.28
ITDCEM	EQ	24-Aug-2021	75.95	76.00	78.05	75.00	76.90	77.15	76.50	490840	375.48	7496	240089	48.91
ITI	EQ	24-Aug-2021	112.15	112.80	114.00	111.65	113.20	113.05	112.88	223674	252.48	4610	73631	32.92
IVC	EQ	24-Aug-2021	5.80	5.95	6.05	5.80	6.05	6.05	5.99	175451	10.50	348	149717	85.33
IVP	EQ	24-Aug-2021	108.35	104.45	111.35	102.95	104.85	105.20	104.63	2539	2.66	86	1547	60.93
IVZINGOLD	EQ	24-Aug-2021	4238.30	4281.10	4281.10	4260.30	4276.00	4275.85	4275.77	63	2.69	13	57	90.48
IVZINNIFTY	EQ	24-Aug-2021	1783.25	1808.00	1808.00	1788.95	1797.35	1797.35	1797.05	6	0.11	4	2	33.33
IWEL	BE	24-Aug-2021	744.55	710.15	738.00	707.35	707.35	711.95	715.35	4136	29.59	122	-	-
IZMO	EQ	24-Aug-2021	93.65	91.15	97.85	89.00	97.50	96.85	92.96	141498	131.54	2507	69876	49.38
J&KBANK	EQ	24-Aug-2021	32.65	32.65	34.50	32.10	34.10	34.10	33.47	1940171	649.28	6766	682977	35.20
JAGRAN	EQ	24-Aug-2021	54.00	55.50	59.35	53.90	59.30	57.80	56.46	566220	319.71	5463	163468	28.87
JAGSNPHARM	EQ	24-Aug-2021	137.35	139.80	149.80	137.00	147.65	148.60	145.58	151249	220.18	4908	56669	37.47
JAIBALAJI	EQ	24-Aug-2021	61.25	61.25	61.40	58.20	59.75	59.45	59.40	90014	53.47	770	60749	67.49
JAICORPLTD	EQ	24-Aug-2021	118.80	119.20	124.70	118.95	122.90	123.50	122.44	1193815	1461.69	14198	260018	21.78
JAINSTUDIO	BZ	24-Aug-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.85	456	0.01	5	-	-
JAIPURKURT	SM	24-Aug-2021	64.40	67.55	67.60	66.50	67.60	67.60	67.43	80000	53.94	16	65000	81.25
JALAN	SM	24-Aug-2021	11.25	11.80	11.80	11.80	11.80	11.80	11.80	6000	0.71	2	6000	100.00
JAMNAAUTO	EQ	24-Aug-2021	80.10	79.10	81.95	78.60	81.10	81.05	80.85	926341	748.95	6273	809193	87.35
JASH	EQ	24-Aug-2021	496.65	486.65	503.95	486.65	495.00	498.25	495.70	13464	66.74	822	10140	75.31
JAYAGROGN	EQ	24-Aug-2021	219.00	219.00	234.00	216.55	231.50	231.35	226.00	92949	210.06	3196	41270	44.40
JAYBARMARU	EQ	24-Aug-2021	173.25	174.00	179.40	171.90	178.00	177.75	176.09	37167	65.45	1223	23724	63.83
JAYNECOIND	BE	24-Aug-2021	18.85	18.50	18.75	17.95	17.95	17.95	17.98	380201	68.38	295	-	-
JAYSREETEA	EQ	24-Aug-2021	99.50	100.20	104.50	99.05	103.50	103.50	102.07	223324	227.96	4741	84249	37.73
JBCHEPHARM	EQ	24-Aug-2021	1697.80	1655.00	1700.00	1655.00	1668.00	1669.45	1677.74	84226	1413.09	9420	52214	61.99
JBFIND	BE	24-Aug-2021	22.55	21.45	23.65	21.45	23.65	23.65	21.97	415461	91.27	444	-	-
JBMA	EQ	24-Aug-2021	446.55	445.00	461.00	445.00	451.00	450.55	452.25	38091	172.27	2648	15920	41.79
JCHAC	EQ	24-Aug-2021	2117.15	2117.15	2168.00	2117.15	2140.00	2150.05	2141.61	6026	129.05	2139	3057	50.73
JETAIRWAYS	BZ	24-Aug-2021	74.00	74.00	77.00	72.10	74.70	75.30	74.69	34690	25.91	735	-	-
JETFREIGHT	SM	24-Aug-2021	29.00	30.45	30.45	30.45	30.45	30.45	30.45	4000	1.22	1	4000	100.00
JHS	EQ	24-Aug-2021	23.20	23.00	24.50	22.60	24.20	24.15	23.75	106611	25.32	1350	58259	54.65
JINDALPHOT	EQ	24-Aug-2021	81.40	81.40	82.95	78.00	79.00	79.45	80.23	10409	8.35	323	6013	57.77
JINDALPOLY	EQ	24-Aug-2021	902.35	890.00	949.90	890.00	937.90	936.90	920.37	157185	1446.69	10138	36333	23.11
JINDALSAW	EQ	24-Aug-2021	121.75	122.35	127.75	121.40	123.90	124.30	124.37	2453675	3051.63	27661	561916	22.90
JINDALSTEL	EQ	24-Aug-2021	363.60	369.95	377.40	367.50	373.40	372.75	372.40	10065675	37484.38	92168	1423438	14.14
JINDRILL	EQ	24-Aug-2021	119.30	124.70	131.00	119.50	124.60	124.10	126.66	98608	124.90	2551	23315	23.64
JINDWORLD	EQ	24-Aug-2021	58.95	59.00	62.50	59.00	61.70	61.35	60.58	264063	159.97	4620	55559	21.04
JISLDVREQS	EQ	24-Aug-2021	16.20	16.20	17.00	16.00	17.00	17.00	16.56	39419	6.53	160	21978	55.75
JISLJALEQS	EQ	24-Aug-2021	25.30	25.25	27.80	25.00	27.80	27.80	26.71	2819173	753.11	6238	1530200	54.28
JITFINFRA	BE	24-Aug-2021	53.25	55.90	55.90	55.90	55.90	55.90	55.90	68973	38.56	138	-	-
JKCEMENT	EQ	24-Aug-2021	3030.35	3031.00	3085.00	3031.00	3054.00	3051.35	3051.63	254204	7757.36	6228	33661	13.24
JKIL	EQ	24-Aug-2021	190.70	189.00	199.15	189.00	196.00	197.40	194.45	318464	619.25	8104	170024	53.39
JKLAKSHMI	EQ	24-Aug-2021	695.80	695.10	712.30	695.10	704.90	703.20	705.01	398624	2810.32	25961	215403	54.04
JKPAPER	EQ	24-Aug-2021	223.05	222.90	244.50	222.00	242.50	242.00	234.73	4199466	9857.46	56408	541743	12.90
JKTYRE	EQ	24-Aug-2021	141.15	142.65	151.25	141.05	147.55	147.80	146.89	2642969	3882.18	25075	408476	15.46
JMA	EQ	24-Aug-2021	57.10	58.50	59.10	56.80	58.95	58.60	57.84	16690	9.65	244	12491	74.84
JMCPROJECT	EQ	24-Aug-2021	93.25	94.95	97.00	92.80	96.95	94.70	94.43	120855	114.13	2482	63948	52.91
JMFINANCIL	EQ	24-Aug-2021	85.90	86.50	91.40	85.70	90.30	90.60	89.04	2397637	2134.79	18338	721835	30.11
JMTAUTOLTD	EQ	24-Aug-2021	2.40	2.45	2.50	2.35	2.40	2.45	2.43	229474	5.57	394	133398	58.13
JOCIL	EQ	24-Aug-2021	214.40	216.00	230.90	216.00	228.50	228.85	224.38	99172	222.52	2646	31554	31.82
JPASSOCIAT	BE	24-Aug-2021	8.35	7.95	8.75	7.95	8.60	8.60	8.18	9923831	811.45	7713	-	-
JPINFRATEC	EQ	24-Aug-2021	1.75	1.75	1.80	1.70	1.80	1.80	1.76	6197203	108.88	8290	2239893	36.14
JPPOWER	EQ	24-Aug-2021	3.50	3.50	3.65	3.35	3.65	3.65	3.50	46560928	1631.14	14511	19809973	42.55
JSL	EQ	24-Aug-2021	128.85	128.85	153.95	128.85	149.40	150.85	145.66	11325296	16496.87	88642	1741481	15.38
JSLHISAR	EQ	24-Aug-2021	245.70	245.00	281.40	245.00	277.80	276.80	269.71	1521923	4104.73	23131	407111	26.75
JSWENERGY	BE	24-Aug-2021	225.10	213.85	221.40	213.85	216.50	215.90	216.95	1223577	2654.54	8394	-	-
JSWHL	EQ	24-Aug-2021	4546.15	4505.00	4756.40	4505.00	4700.00	4718.70	4641.60	358	16.62	200	176	49.16
JSWISPL	BE	24-Aug-2021	30.40	29.25	31.90	29.15	31.90	31.90	31.08	1796514	558.44	2699	-	-
JSWSTEEL	EQ	24-Aug-2021	684.20	690.10	697.00	683.00	692.25	691.65	690.06	8283854	57163.21	107586	1808597	21.83
JTEKTINDIA	EQ	24-Aug-2021	99.25	100.00	103.60	98.50	100.20	100.85	100.89	368836	372.12	7804	91643	24.85
JUBLFOOD	EQ	24-Aug-2021	3791.40	3815.00	3824.95	3655.50	3705.00	3700.00	3707.13	831081	30809.24	61583	325268	39.14
JUBLINDS	EQ	24-Aug-2021	489.15	483.00	513.60	483.00	513.60	513.60	505.40	55487	280.43	2679	31951	57.58
JUBLINGREA	EQ	24-Aug-2021	654.20	658.95	688.20	658.95	684.50	682.40	674.56	1257437	8482.21	27643	548014	43.58
JUBLPHARMA	EQ	24-Aug-2021	599.05	605.00	606.85	585.05	592.80	594.35	594.75	224782	1336.90	10066	116300	51.74
JUMPNET	EQ	24-Aug-2021	8.00	7.90	8.35	7.75	8.05	8.15	8.15	675619	55.07	837	415572	61.51
JUNIORBEES	EQ	24-Aug-2021	411.24	415.95	417.00	403.05	414.25	414.51	413.41	109531	452.81	5654	60712	55.43
JUSTDIAL	EQ	24-Aug-2021	953.10	951.10	959.90	947.10	950.10	952.35	951.53	653516	6218.38	18981	408351	62.49
JYOTHYLAB	EQ	24-Aug-2021	157.65	156.00	157.95	155.65	156.75	157.15	156.75	205151	321.58	10997	98481	48.00
JYOTISTRUC	BZ	24-Aug-2021	9.80	9.35	10.25	9.35	9.60	9.55	9.64	381721	36.80	241	-	-
KABRAEXTRU	EQ	24-Aug-2021	214.20	222.50	253.75	219.50	248.00	246.15	243.82	1553172	3786.99	41895	473322	30.47
KAJARIACER	EQ	24-Aug-2021	1083.95	1083.95	1115.00	1075.10	1096.00	1088.45	1098.06	475908	5225.75	25196	338537	71.13
KAKATCEM	EQ	24-Aug-2021	236.65	235.00	248.00	234.95	245.50	246.60	242.83	18871	45.82	1381	9256	49.05
KALPATPOWR	EQ	24-Aug-2021	394.05	394.05	394.05	384.10	385.60	385.30	389.20	517303	2013.37	7392	418192	80.84
KALYANIFRG	BE	24-Aug-2021	200.00	200.00	208.95	197.00	200.00	200.00	204.65	482	0.99	18	-	-
KALYANKJIL	EQ	24-Aug-2021	62.05	62.35	62.85	61.80	62.30	62.30	62.21	571981	355.83	9147	265547	46.43
KAMATHOTEL	EQ	24-Aug-2021	41.65	41.65	43.00	40.25	43.00	42.10	41.53	57942	24.07	513	35850	61.87
KAMDHENU	EQ	24-Aug-2021	153.70	155.00	157.95	154.00	157.70	157.40	155.77	52897	82.40	1664	31205	58.99
KANANIIND	BE	24-Aug-2021	9.10	8.65	8.65	8.65	8.65	8.65	8.65	5682	0.49	33	-	-
KANORICHEM	EQ	24-Aug-2021	134.65	139.90	139.90	130.05	137.45	136.75	135.05	36331	49.06	551	24261	66.78
KANPRPLA	EQ	24-Aug-2021	222.55	229.00	235.00	218.10	232.05	232.65	228.35	15155	34.61	891	9231	60.91
KANSAINER	EQ	24-Aug-2021	637.10	637.00	649.40	626.25	629.00	631.20	637.03	273482	1742.15	12044	113441	41.48
KAPSTON	BE	24-Aug-2021	84.00	82.35	87.80	79.80	85.75	85.75	81.69	238	0.19	16	-	-
KARDA	BE	24-Aug-2021	22.60	23.00	23.15	21.65	21.90	21.80	21.96	812155	178.35	2907	-	-
KARMAENG	BE	24-Aug-2021	20.00	19.00	19.00	19.00	19.00	19.00	19.00	870	0.17	23	-	-
KARURVYSYA	EQ	24-Aug-2021	38.95	39.15	40.65	39.00	40.45	40.40	39.81	1754040	698.25	9857	856837	48.85
KAUSHALYA	EQ	24-Aug-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	10352	0.28	63	10002	96.62
KAVVERITEL	BE	24-Aug-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	1005	0.05	4	-	-
KAYA	EQ	24-Aug-2021	407.15	401.50	428.75	401.50	419.00	417.80	412.69	16210	66.90	1314	7283	44.93
KCP	EQ	24-Aug-2021	137.25	137.90	142.00	135.00	141.00	141.50	139.73	321812	449.67	5357	220524	68.53
KCPSUGIND	EQ	24-Aug-2021	21.60	21.40	22.40	20.60	22.30	22.15	21.61	413417	89.35	1925	146942	35.54
KDDL	EQ	24-Aug-2021	358.80	355.05	364.45	355.05	361.95	359.80	359.65	403	1.45	62	273	67.74
KEC	EQ	24-Aug-2021	379.75	379.80	388.00	370.00	374.45	373.90	376.92	261146	984.32	9862	149218	57.14
KECL	EQ	24-Aug-2021	16.95	17.40	17.90	16.00	17.55	17.75	17.27	109633	18.93	525	75382	68.76
KEERTI	EQ	24-Aug-2021	17.80	17.50	17.95	17.50	17.90	17.90	17.76	2863	0.51	24	2860	99.90
KEI	EQ	24-Aug-2021	713.45	713.45	734.50	713.45	724.00	722.20	725.18	258045	1871.29	12882	103386	40.07
KELLTONTEC	EQ	24-Aug-2021	40.55	40.55	47.50	39.30	46.60	46.70	44.56	1958736	872.78	12814	699000	35.69
KENNAMET	EQ	24-Aug-2021	1316.20	1335.00	1436.00	1316.50	1378.65	1375.80	1389.02	190944	2652.24	14348	29330	15.36
KERNEX	BE	24-Aug-2021	72.60	73.00	73.90	71.00	72.90	72.90	72.35	4140	3.00	38	-	-
KESORAMIND	EQ	24-Aug-2021	74.45	74.50	78.00	74.45	77.60	77.70	76.59	1239554	949.38	9079	573498	46.27
KEYFINSERV	EQ	24-Aug-2021	71.20	71.20	71.20	70.00	71.20	71.20	70.87	1557	1.10	65	939	60.31
KHADIM	EQ	24-Aug-2021	215.85	209.20	225.90	209.20	222.55	223.75	221.06	30915	68.34	1288	18733	60.60
KHAICHEM	EQ	24-Aug-2021	54.15	53.25	56.85	51.50	56.85	56.85	53.90	256070	138.02	1771	123955	48.41
KHANDSE	EQ	24-Aug-2021	18.05	17.15	17.75	17.15	17.15	17.15	17.23	7649	1.32	54	6928	90.57
KICL	EQ	24-Aug-2021	1996.55	1964.25	2045.95	1964.20	2045.00	2040.85	2010.25	758	15.24	228	385	50.79
KILITCH	EQ	24-Aug-2021	172.05	172.05	172.95	164.55	169.90	170.10	167.12	13950	23.31	608	9829	70.46
KIMS	EQ	24-Aug-2021	1251.55	1258.60	1284.20	1247.00	1260.00	1262.20	1265.25	234513	2967.17	12668	99451	42.41
KINGFA	EQ	24-Aug-2021	1062.50	1085.00	1114.80	1048.10	1062.00	1070.35	1067.97	5396	57.63	762	2658	49.26
KIOCL	EQ	24-Aug-2021	245.65	248.90	259.85	246.55	250.70	251.15	253.41	105588	267.57	3849	34062	32.26
KIRIINDUS	EQ	24-Aug-2021	463.70	465.00	476.45	463.50	469.85	469.95	469.27	94002	441.12	4412	41076	43.70
KIRLFER	EQ	24-Aug-2021	232.60	227.95	242.20	227.05	240.70	239.15	233.48	307056	716.92	9929	148059	48.22
KIRLOSBROS	BE	24-Aug-2021	361.00	344.00	378.00	344.00	378.00	376.15	362.13	10901	39.48	325	-	-
KIRLOSENG	EQ	24-Aug-2021	210.40	210.40	220.15	206.80	213.30	214.45	212.12	175610	372.51	5430	57349	32.66
KIRLOSIND	EQ	24-Aug-2021	1346.80	1372.00	1389.80	1350.00	1354.00	1350.85	1367.11	19594	267.87	7075	2636	13.45
KITEX	EQ	24-Aug-2021	145.85	148.70	153.60	141.25	151.80	151.45	148.89	151415	225.44	3757	69679	46.02
KKCL	EQ	24-Aug-2021	788.05	790.35	810.00	784.45	801.00	800.05	799.32	1635	13.07	330	1176	71.93
KMSUGAR	EQ	24-Aug-2021	25.10	25.00	26.35	24.10	26.35	26.30	25.51	593066	151.29	2397	200933	33.88
KNRCON	EQ	24-Aug-2021	288.10	288.10	298.95	286.25	292.60	294.80	291.58	330153	962.65	10115	97036	29.39
KOKUYOCMLN	EQ	24-Aug-2021	60.05	60.90	62.30	60.00	61.20	61.60	61.47	125029	76.85	1761	71569	57.24
KOLTEPATIL	EQ	24-Aug-2021	219.30	220.90	228.90	218.55	224.65	225.80	225.54	487045	1098.50	10786	174330	35.79
KOPRAN	BE	24-Aug-2021	188.00	186.00	197.40	178.60	197.40	197.40	181.71	331740	602.81	1444	-	-
KOTAKBANK	EQ	24-Aug-2021	1716.85	1725.00	1725.00	1691.60	1702.35	1704.90	1704.59	4707971	80251.58	105545	2973296	63.15
KOTAKBKETF	EQ	24-Aug-2021	354.92	360.00	361.36	353.05	361.00	360.01	358.95	49086	176.19	496	33064	67.36
KOTAKGOLD	EQ	24-Aug-2021	41.24	41.32	41.55	41.26	41.33	41.32	41.34	180849	74.76	561	142489	78.79
KOTAKIT	EQ	24-Aug-2021	33.94	34.25	34.45	33.33	34.20	34.18	34.11	18364	6.26	189	7382	40.20
KOTAKNIFTY	EQ	24-Aug-2021	173.65	175.48	175.48	173.46	174.50	175.10	174.87	68145	119.16	338	62444	91.63
KOTAKNV20	EQ	24-Aug-2021	92.16	93.40	93.88	92.10	93.30	93.27	93.15	26463	24.65	238	23557	89.02
KOTAKPSUBK	EQ	24-Aug-2021	219.38	220.00	224.99	219.50	224.00	223.48	223.01	24757	55.21	339	2973	12.01
KOTARISUG	EQ	24-Aug-2021	31.45	31.45	32.95	31.00	32.90	32.55	32.20	123662	39.82	1057	49216	39.80
KOTHARIPET	EQ	24-Aug-2021	45.40	46.00	49.80	45.25	48.95	48.85	47.87	131439	62.92	1563	67936	51.69
KOTHARIPRO	BE	24-Aug-2021	94.30	93.55	97.00	89.65	96.00	96.00	93.29	7951	7.42	123	-	-
KOVAI	EQ	24-Aug-2021	1640.50	1640.75	1670.75	1611.95	1668.40	1655.45	1639.99	6291	103.17	1782	2532	40.25
KPIGLOBAL	EQ	24-Aug-2021	122.40	122.90	127.90	116.30	125.25	123.00	121.98	88571	108.04	1579	33420	37.73
KPITTECH	EQ	24-Aug-2021	332.00	333.80	334.65	303.45	316.10	315.10	314.28	2883740	9063.06	74611	1501941	52.08
KPRMILL	EQ	24-Aug-2021	1728.70	1728.70	1754.95	1701.15	1714.90	1712.00	1730.41	41185	712.67	4289	30313	73.60
KRBL	EQ	24-Aug-2021	228.95	228.00	242.00	226.95	239.00	238.70	234.76	493555	1158.66	8412	157806	31.97
KREBSBIO	EQ	24-Aug-2021	134.10	132.00	142.40	132.00	140.00	139.50	137.89	102686	141.59	3989	40209	39.16
KRIDHANINF	EQ	24-Aug-2021	4.45	4.40	4.45	4.25	4.25	4.30	4.33	98823	4.27	173	80368	81.33
KRISHANA	EQ	24-Aug-2021	141.20	143.65	143.65	138.00	139.00	138.95	140.01	9307	13.03	138	7533	80.94
KRSNAA	EQ	24-Aug-2021	884.75	887.00	904.75	872.10	900.00	890.60	891.71	257856	2299.33	14721	113893	44.17
KSB	EQ	24-Aug-2021	1129.65	1130.55	1178.45	1119.05	1152.95	1165.80	1150.88	22820	262.63	3179	7857	34.43
KSCL	EQ	24-Aug-2021	561.05	564.90	585.00	557.20	580.50	580.25	571.44	407215	2326.98	15696	123500	30.33
KSL	EQ	24-Aug-2021	374.70	381.00	390.00	374.25	387.00	387.05	382.79	57534	220.23	3244	20881	36.29
KSOLVES	SM	24-Aug-2021	580.45	580.45	599.00	551.45	595.00	595.05	559.55	50000	279.77	112	34000	68.00
KTKBANK	EQ	24-Aug-2021	51.95	51.95	52.90	51.60	52.30	52.15	52.08	1280239	666.79	8373	741214	57.90
KUANTUM	EQ	24-Aug-2021	76.25	76.10	79.90	76.10	78.20	79.15	78.19	28668	22.42	627	12892	44.97
L&TFH	EQ	24-Aug-2021	76.90	76.60	79.90	76.40	79.60	79.45	78.40	8593226	6736.70	26037	1566248	18.23
L&TFINANCE	N8	24-Aug-2021	1045.50	1048.00	1048.00	1041.00	1041.00	1044.64	1044.64	50	0.52	4	37	74.00
L&TFINANCE	NK	24-Aug-2021	1029.62	1021.00	1049.99	1021.00	1049.99	1049.99	1022.38	105	1.07	2	100	95.24
L&TFINANCE	NY	24-Aug-2021	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	10	0.11	1	10	100.00
L&TFINANCE	Y1	24-Aug-2021	1150.05	1150.15	1150.20	1150.15	1150.20	1150.20	1150.17	180	2.07	15	20	11.11
L&TFINANCE	Y6	24-Aug-2021	1024.86	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	197	2.02	2	197	100.00
L&TFINANCE	Y7	24-Aug-2021	1055.01	1056.00	1067.00	1053.00	1067.00	1067.00	1053.46	165	1.74	5	165	100.00
L&TFINANCE	Y9	24-Aug-2021	1117.20	1116.20	1117.00	1115.00	1115.00	1115.00	1115.83	365	4.07	4	365	100.00
LAGNAM	SM	24-Aug-2021	37.10	37.75	38.95	37.75	38.95	38.95	38.35	6000	2.30	2	6000	100.00
LAKPRE	BZ	24-Aug-2021	4.75	4.55	4.80	4.55	4.55	4.55	4.57	2222	0.10	4	-	-
LALPATHLAB	EQ	24-Aug-2021	3810.95	3835.00	3860.50	3800.00	3832.00	3831.20	3830.14	151224	5792.09	17482	39707	26.26
LAMBODHARA	BE	24-Aug-2021	77.60	74.05	80.95	74.05	78.00	78.70	75.98	7580	5.76	124	-	-
LAOPALA	EQ	24-Aug-2021	270.70	274.60	274.60	268.70	272.00	272.10	270.83	86888	235.32	4223	27993	32.22
LASA	EQ	24-Aug-2021	74.45	74.50	81.00	70.55	79.40	80.15	77.65	1638522	1272.36	27435	509120	31.07
LAURUSLABS	EQ	24-Aug-2021	637.70	637.40	681.90	635.00	676.50	671.75	658.78	3770765	24841.09	69603	1590188	42.17
LAXMICOT	SM	24-Aug-2021	23.35	24.30	24.30	24.30	24.30	24.30	24.30	6000	1.46	1	6000	100.00
LAXMIMACH	EQ	24-Aug-2021	7674.75	7840.00	7850.00	7675.00	7849.00	7834.40	7800.72	4294	334.96	1420	1769	41.20
LCCINFOTEC	EQ	24-Aug-2021	1.80	1.85	1.90	1.80	1.80	1.80	1.84	386049	7.11	326	314721	81.52
LEMONTREE	EQ	24-Aug-2021	38.10	38.10	39.90	37.65	38.75	38.70	38.69	1607435	621.96	20417	605838	37.69
LFIC	EQ	24-Aug-2021	75.30	73.45	79.15	73.20	75.65	77.95	76.83	703	0.54	37	412	58.61
LGBBROSLTD	EQ	24-Aug-2021	403.30	404.30	428.95	401.25	407.00	409.10	415.13	310810	1290.26	12638	124179	39.95
LGBFORGE	BE	24-Aug-2021	6.60	6.30	6.90	6.30	6.90	6.80	6.44	245170	15.80	284	-	-
LIBAS	EQ	24-Aug-2021	53.10	56.00	56.40	52.05	53.35	53.30	53.47	674444	360.62	7427	113704	16.86
LIBERTSHOE	EQ	24-Aug-2021	154.30	155.10	158.00	154.65	156.50	156.55	156.04	131722	205.54	5604	28985	22.00
LICHSGFIN	EQ	24-Aug-2021	367.50	368.00	379.50	367.25	377.80	378.05	373.53	3221230	12032.16	40347	847328	26.30
LICNETFGSC	EQ	24-Aug-2021	22.08	22.08	22.16	21.95	22.12	21.98	22.00	979	0.22	63	804	82.12
LICNETFN50	EQ	24-Aug-2021	174.07	175.99	177.90	174.08	176.98	176.21	175.31	877	1.54	92	439	50.06
LICNETFSEN	EQ	24-Aug-2021	592.24	599.99	603.29	591.01	603.29	602.53	599.37	357	2.14	50	239	66.95
LICNFNHGP	EQ	24-Aug-2021	163.00	166.30	166.30	162.30	162.73	162.74	163.17	768	1.25	100	665	86.59
LIKHITHA	EQ	24-Aug-2021	342.50	338.15	352.40	320.00	330.10	330.60	333.66	199953	667.17	12575	60401	30.21
LINCOLN	EQ	24-Aug-2021	314.95	315.70	328.00	313.20	325.00	324.75	320.78	64984	208.46	3806	29933	46.06
LINCPEN	EQ	24-Aug-2021	182.40	185.05	200.00	185.00	194.80	194.50	191.25	5797	11.09	356	3557	61.36
LINDEINDIA	EQ	24-Aug-2021	2033.80	2060.00	2319.95	2041.00	2307.95	2285.70	2190.48	1169896	25626.36	79836	208745	17.84
LIQUIDBEES	EQ	24-Aug-2021	999.99	1003.40	1003.40	999.99	1000.01	999.99	1000.00	1158557	11585.53	4717	1043264	90.05
LIQUIDETF	EQ	24-Aug-2021	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	12207	122.07	37	8153	66.79
LODHA	EQ	24-Aug-2021	809.60	807.95	846.10	806.05	839.00	839.70	831.36	112794	937.73	5985	47311	41.94
LOKESHMACH	EQ	24-Aug-2021	40.10	39.65	43.00	39.65	43.00	42.40	41.19	26702	11.00	235	23502	88.02
LOTUSEYE	BE	24-Aug-2021	44.50	45.90	45.90	42.80	44.85	44.85	44.00	1090	0.48	23	-	-
LOVABLE	EQ	24-Aug-2021	102.50	99.10	107.25	99.10	105.00	105.10	102.57	30243	31.02	1245	15768	52.14
LPDC	BE	24-Aug-2021	4.40	4.30	4.30	4.20	4.20	4.20	4.20	15608	0.66	81	-	-
LSIL	BE	24-Aug-2021	2.65	2.60	2.75	2.55	2.75	2.75	2.60	2710424	70.44	2440	-	-
LT	EQ	24-Aug-2021	1580.75	1590.00	1613.35	1582.80	1608.00	1605.80	1599.01	1580003	25264.47	62459	779035	49.31
LTI	EQ	24-Aug-2021	5053.10	5094.00	5121.00	4960.00	4995.00	4982.35	5025.17	291671	14656.97	35500	85168	29.20
LTTS	EQ	24-Aug-2021	3921.55	3951.00	3964.00	3810.00	3834.90	3823.85	3859.21	365953	14122.91	35570	123344	33.70
LUMAXIND	EQ	24-Aug-2021	1410.35	1417.45	1460.00	1385.05	1442.50	1434.15	1415.75	3771	53.39	700	1863	49.40
LUMAXTECH	EQ	24-Aug-2021	133.55	134.00	139.85	134.00	139.80	138.95	137.01	55027	75.39	2015	23032	41.86
LUPIN	EQ	24-Aug-2021	925.60	932.00	943.20	915.75	940.00	939.80	931.62	3109401	28967.85	95285	1559271	50.15
LUXIND	EQ	24-Aug-2021	4103.70	4082.55	4100.00	4005.55	4068.70	4079.95	4056.14	41914	1700.09	5142	14334	34.20
LXCHEM	EQ	24-Aug-2021	364.40	367.65	372.60	359.00	361.90	361.95	364.00	2324817	8462.44	46948	853254	36.70
LYKALABS	EQ	24-Aug-2021	69.70	68.20	73.15	67.05	73.15	72.95	70.70	148654	105.10	2442	71830	48.32
LYPSAGEMS	EQ	24-Aug-2021	3.95	4.05	4.05	3.80	3.95	3.90	3.86	39135	1.51	97	32171	82.21
M&M	EQ	24-Aug-2021	765.90	767.00	779.90	761.60	776.20	778.15	771.60	1662376	12826.84	50583	462878	27.84
M&MFIN	EQ	24-Aug-2021	139.40	139.50	147.50	139.20	147.30	146.30	144.52	6667186	9635.15	34264	1486911	22.30
M14RG	MF	24-Aug-2021	13.33	13.40	13.40	13.40	13.40	13.40	13.40	19400	2.60	2	19400	100.00
M17RD	MF	24-Aug-2021	12.20	11.11	11.11	11.11	11.11	11.11	11.11	2500	0.28	1	2500	100.00
M17RG	MF	24-Aug-2021	11.90	11.70	11.70	11.70	11.70	11.70	11.70	7400	0.87	1	7400	100.00
MAANALU	BE	24-Aug-2021	144.05	136.85	151.25	136.85	150.60	151.05	141.67	61016	86.44	1319	-	-
MACPOWER	EQ	24-Aug-2021	166.25	170.00	181.80	167.20	180.85	180.85	176.31	31976	56.38	322	11989	37.49
MADHAV	EQ	24-Aug-2021	52.20	54.80	58.80	53.00	58.00	57.20	55.42	22593	12.52	335	15096	66.82
MADHUCON	EQ	24-Aug-2021	4.75	4.85	4.95	4.80	4.95	4.95	4.92	49072	2.41	110	41183	83.92
MADRASFERT	EQ	24-Aug-2021	26.45	26.65	27.95	26.45	27.80	27.70	27.16	160001	43.45	1440	54868	34.29
MAESGETF	EQ	24-Aug-2021	28.32	28.41	28.44	28.25	28.40	28.39	28.32	11413	3.23	108	10119	88.66
MAFANG	EQ	24-Aug-2021	51.47	52.00	52.90	52.00	52.73	52.69	52.60	154491	81.27	1859	121785	78.83
MAFSETF	EQ	24-Aug-2021	17.19	17.88	17.88	17.15	17.45	17.45	17.31	28345	4.91	146	17492	61.71
MAGADSUGAR	EQ	24-Aug-2021	258.10	258.00	271.00	250.30	269.65	269.05	267.56	70257	187.98	1099	19501	27.76
MAGNUM	BE	24-Aug-2021	8.15	7.75	8.55	7.75	7.75	7.90	8.11	37756	3.06	117	-	-
MAHABANK	EQ	24-Aug-2021	18.05	18.30	18.35	17.85	18.00	18.05	18.02	4355607	785.10	5993	2371704	54.45
MAHAPEXLTD	BE	24-Aug-2021	102.55	102.00	102.00	97.50	99.20	99.20	98.38	3211	3.16	33	-	-
MAHASTEEL	EQ	24-Aug-2021	89.70	90.00	91.65	87.65	89.65	89.80	89.50	37316	33.40	969	19641	52.63
MAHEPC	EQ	24-Aug-2021	130.45	128.40	133.75	128.40	133.20	132.45	131.58	55688	73.27	1172	25089	45.05
MAHESHWARI	EQ	24-Aug-2021	105.65	105.65	107.65	104.00	106.15	106.05	104.99	31232	32.79	719	20824	66.68
MAHICKRA	SM	24-Aug-2021	79.85	82.85	82.85	82.80	82.80	82.80	82.83	3000	2.48	2	3000	100.00
MAHINDCIE	EQ	24-Aug-2021	219.10	220.05	223.70	209.00	220.95	220.05	216.90	443279	961.47	13798	183235	41.34
MAHLIFE	EQ	24-Aug-2021	741.80	740.10	755.00	740.10	745.25	747.05	747.20	32227	240.80	1830	19408	60.22
MAHLOG	EQ	24-Aug-2021	784.95	784.95	790.85	733.35	739.00	742.10	762.51	298246	2274.15	17228	68673	23.03
MAHSCOOTER	EQ	24-Aug-2021	4170.80	4120.00	4370.00	4070.30	4370.00	4307.75	4208.72	32726	1377.35	7447	12726	38.89
MAHSEAMLES	EQ	24-Aug-2021	309.50	311.00	325.15	310.10	319.10	319.70	321.01	152604	489.87	6990	58360	38.24
MAITHANALL	EQ	24-Aug-2021	921.80	923.50	983.50	923.50	970.00	969.80	962.28	152034	1462.99	8756	49725	32.71
MAJESCO	EQ	24-Aug-2021	81.95	82.05	84.00	82.00	82.60	82.60	83.17	145636	121.12	2583	77892	53.48
MALUPAPER	EQ	24-Aug-2021	34.65	34.60	35.95	34.10	35.50	35.65	35.38	49059	17.36	612	20726	42.25
MAN50ETF	EQ	24-Aug-2021	170.00	175.09	175.09	169.95	171.17	170.91	170.46	2601	4.43	93	2386	91.73
MANAKALUCO	EQ	24-Aug-2021	16.25	16.25	16.85	15.90	16.25	16.20	16.09	35657	5.74	308	34366	96.38
MANAKCOAT	EQ	24-Aug-2021	11.95	11.95	12.45	11.60	12.10	12.15	12.09	56530	6.83	238	39930	70.64
MANAKSIA	EQ	24-Aug-2021	64.35	65.10	66.35	63.50	65.35	65.35	65.01	60255	39.17	943	37603	62.41
MANAKSTEEL	EQ	24-Aug-2021	32.85	33.30	33.90	31.65	33.75	33.60	32.58	69576	22.67	515	35397	50.88
MANALIPETC	BE	24-Aug-2021	83.90	82.25	88.05	80.10	88.05	88.05	83.87	446361	374.38	4278	-	-
MANAPPURAM	EQ	24-Aug-2021	158.45	159.50	164.60	157.85	163.40	163.50	161.58	5450839	8807.40	30859	747644	13.72
MANGALAM	EQ	24-Aug-2021	136.75	138.70	142.00	135.70	139.00	139.45	138.95	78912	109.65	2637	30187	38.25
MANGCHEFER	EQ	24-Aug-2021	64.45	65.00	72.45	64.40	71.25	70.85	68.98	621229	428.54	5612	284513	45.80
MANGLMCEM	EQ	24-Aug-2021	453.80	454.00	470.00	454.00	463.90	464.30	462.10	49016	226.50	3088	22942	46.81
MANINDS	EQ	24-Aug-2021	110.25	111.00	115.75	108.15	113.95	114.70	113.07	197751	223.60	4355	79252	40.08
MANINFRA	EQ	24-Aug-2021	66.65	67.00	68.90	65.75	66.20	66.25	67.26	815553	548.52	5209	516026	63.27
MANUGRAPH	EQ	24-Aug-2021	14.85	14.65	15.00	14.15	14.80	14.60	14.57	45312	6.60	301	24457	53.97
MANXT50	EQ	24-Aug-2021	392.11	393.26	395.89	391.01	395.89	395.79	392.98	3416	13.42	58	2982	87.30
MARALOVER	EQ	24-Aug-2021	71.05	68.05	74.60	67.50	74.60	74.60	70.94	101299	71.87	1722	68828	67.95
MARATHON	EQ	24-Aug-2021	80.35	81.90	82.80	79.60	81.05	81.30	81.12	29015	23.54	605	18678	64.37
MARICO	EQ	24-Aug-2021	528.40	530.00	532.60	519.00	521.95	521.70	524.70	2002611	10507.71	30144	858582	42.87
MARINE	EQ	24-Aug-2021	38.80	39.25	39.50	36.00	37.15	37.30	37.69	846731	319.17	5631	268291	31.69
MARKSANS	EQ	24-Aug-2021	67.60	68.00	71.00	66.40	70.15	70.45	68.48	4770208	3266.69	20643	1214309	25.46
MARSHALL	SM	24-Aug-2021	29.60	29.60	29.80	29.60	29.80	29.80	29.67	9000	2.67	3	6000	66.67
MARUTI	EQ	24-Aug-2021	6825.90	6789.50	6852.00	6740.60	6795.00	6803.20	6799.56	646993	43992.65	62582	232782	35.98
MASFIN	EQ	24-Aug-2021	735.55	748.70	748.70	730.00	736.90	733.60	735.93	19116	140.68	2379	8308	43.46
MASKINVEST	BE	24-Aug-2021	31.50	33.05	33.05	33.00	33.00	33.00	33.01	128	0.04	6	-	-
MASTEK	EQ	24-Aug-2021	2499.00	2499.00	2624.30	2467.55	2611.00	2581.45	2531.92	88156	2232.04	11001	44814	50.83
MATRIMONY	EQ	24-Aug-2021	1045.35	1045.00	1081.80	1027.05	1049.50	1049.20	1051.56	39921	419.79	4934	21721	54.41
MAWANASUG	BE	24-Aug-2021	75.20	75.20	78.00	71.45	76.50	77.45	74.33	169193	125.77	547	-	-
MAXHEALTH	EQ	24-Aug-2021	329.50	331.55	337.50	320.60	324.50	325.30	326.86	2339993	7648.61	58543	1515199	64.75
MAXIND	EQ	24-Aug-2021	68.05	68.40	70.15	67.70	69.25	69.60	68.70	167159	114.83	1520	87786	52.52
MAXVIL	EQ	24-Aug-2021	89.65	89.00	93.90	87.80	91.30	91.75	91.05	369885	336.77	3912	127738	34.53
MAYURUNIQ	EQ	24-Aug-2021	453.30	460.00	464.90	455.75	464.70	461.50	461.36	67713	312.40	2252	39548	58.41
MAZDA	EQ	24-Aug-2021	542.30	550.00	551.05	532.45	551.05	539.85	539.31	7763	41.87	574	4434	57.12
MAZDOCK	EQ	24-Aug-2021	222.60	224.90	234.70	222.15	233.70	232.55	228.05	413188	942.28	9867	155056	37.53
MBAPL	EQ	24-Aug-2021	143.55	146.90	146.90	135.40	144.50	143.15	143.91	8515	12.25	142	4385	51.50
MBECL	BE	24-Aug-2021	6.75	6.90	6.90	6.45	6.45	6.45	6.45	132294	8.54	287	-	-
MBLINFRA	EQ	24-Aug-2021	16.70	16.85	18.35	16.30	18.35	18.35	17.60	120358	21.19	504	82022	68.15
MCDHOLDING	EQ	24-Aug-2021	40.75	42.30	42.30	40.20	41.40	40.85	40.83	22180	9.06	495	17291	77.96
MCDOWELL-N	EQ	24-Aug-2021	701.85	705.00	706.40	688.25	691.05	692.85	695.51	1621285	11276.25	39763	633617	39.08
MCL	EQ	24-Aug-2021	35.50	35.50	36.20	33.75	35.00	35.30	34.47	114410	39.44	890	58104	50.79
MCLEODRUSS	EQ	24-Aug-2021	19.25	18.30	19.70	18.30	18.30	18.35	18.60	3346288	622.54	3141	1748769	52.26
MCX	EQ	24-Aug-2021	1478.70	1479.10	1491.90	1450.00	1459.00	1462.65	1467.99	360444	5291.29	35568	229582	63.69
MEGASOFT	BE	24-Aug-2021	13.20	13.85	13.85	13.85	13.85	13.85	13.85	127125	17.61	156	-	-
MELSTAR	BZ	24-Aug-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	5271	0.13	10	-	-
MENONBE	EQ	24-Aug-2021	67.00	65.65	71.90	65.65	71.90	70.70	68.66	44523	30.57	925	23472	52.72
MEP	EQ	24-Aug-2021	20.40	20.40	21.35	20.05	20.60	20.75	20.73	169206	35.08	777	108154	63.92
MERCATOR	BE	24-Aug-2021	1.70	1.65	1.75	1.65	1.75	1.70	1.68	1255860	21.06	589	-	-
METALFORGE	BZ	24-Aug-2021	5.20	5.05	5.45	5.00	5.45	5.45	5.32	9683	0.51	99	-	-
METROPOLIS	EQ	24-Aug-2021	2685.20	2685.20	2750.00	2635.35	2683.65	2679.35	2668.27	132718	3541.27	11733	46023	34.68
MFL	BE	24-Aug-2021	448.05	470.45	470.45	470.45	470.45	470.45	470.45	14626	68.81	390	-	-
MFSL	EQ	24-Aug-2021	1041.05	1052.00	1056.65	1019.15	1046.25	1043.80	1031.83	1859658	19188.55	80446	1112217	59.81
MGEL	EQ	24-Aug-2021	49.70	51.65	53.50	49.00	50.10	49.85	49.98	8218	4.11	94	6684	81.33
MGL	EQ	24-Aug-2021	1084.00	1090.00	1122.75	1084.50	1119.95	1119.30	1108.65	471960	5232.38	18489	148370	31.44
MHRIL	EQ	24-Aug-2021	303.90	307.50	317.10	303.90	311.65	312.00	312.45	481770	1505.29	12158	158500	32.90
MIDHANI	EQ	24-Aug-2021	175.00	175.60	178.30	174.00	176.90	176.70	176.04	232867	409.93	5357	106441	45.71
MINDACORP	EQ	24-Aug-2021	117.45	117.50	126.55	117.25	123.75	124.05	123.80	959750	1188.17	15096	381826	39.78
MINDAIND	EQ	24-Aug-2021	715.80	715.80	732.00	715.75	718.90	722.20	727.04	290874	2114.78	17411	149413	51.37
MINDSPACE	RR	24-Aug-2021	289.60	289.89	297.45	288.00	295.00	294.00	291.58	267155	778.97	2625	236884	88.67
MINDTECK	EQ	24-Aug-2021	83.95	79.80	88.10	79.80	88.10	88.10	84.47	105502	89.12	1502	53785	50.98
MINDTREE	EQ	24-Aug-2021	3500.70	3524.00	3594.60	3405.55	3509.00	3500.45	3501.44	2927125	102491.47	169232	377794	12.91
MIRCELECTR	BE	24-Aug-2021	14.90	14.40	15.60	14.20	15.60	15.60	14.76	630466	93.04	609	-	-
MIRZAINT	EQ	24-Aug-2021	54.10	54.10	55.75	54.05	55.05	55.15	54.95	424240	233.11	4177	133708	31.52
MITCON	SM	24-Aug-2021	47.50	47.50	47.50	47.50	47.50	47.50	47.50	16000	7.60	2	16000	100.00
MITTAL	EQ	24-Aug-2021	9.05	9.40	9.95	9.20	9.95	9.95	9.73	42977	4.18	210	36214	84.26
MMFL	EQ	24-Aug-2021	705.00	708.95	728.65	700.05	717.00	718.45	712.10	14714	104.78	1630	8009	54.43
MMP	EQ	24-Aug-2021	149.55	152.50	154.00	145.45	147.15	148.10	148.78	25942	38.60	1036	16233	62.57
MMTC	EQ	24-Aug-2021	39.50	39.45	42.40	39.20	41.50	41.60	40.96	3383109	1385.88	13571	702700	20.77
MODIRUBBER	BE	24-Aug-2021	63.80	61.10	64.95	61.00	64.00	62.85	63.16	987	0.62	38	-	-
MODISNME	EQ	24-Aug-2021	68.80	68.00	71.00	67.05	70.60	70.55	69.02	74107	51.15	1772	34277	46.25
MOGSEC	EQ	24-Aug-2021	48.60	48.59	48.59	48.52	48.57	48.57	48.55	41173	19.99	7	41170	99.99
MOHITIND	BE	24-Aug-2021	11.20	10.70	11.60	10.65	10.85	10.85	11.11	5537	0.61	37	-	-
MOHOTAIND	BE	24-Aug-2021	7.55	7.40	7.55	7.20	7.55	7.35	7.24	9652	0.70	63	-	-
MOIL	EQ	24-Aug-2021	158.85	160.80	161.60	157.05	160.75	159.90	159.53	407750	650.49	10271	139214	34.14
MOKSH	EQ	24-Aug-2021	31.95	32.95	32.95	31.65	31.65	32.05	31.91	874704	279.08	741	641600	73.35
MOL	BE	24-Aug-2021	98.35	103.25	103.25	100.00	103.25	103.25	103.01	563975	580.95	1414	-	-
MOLDTECH	BE	24-Aug-2021	72.60	71.50	76.20	69.00	75.85	75.85	72.76	44091	32.08	509	-	-
MOLDTEKPP	E1	24-Aug-2021	343.70	360.00	380.00	332.00	356.00	351.65	348.80	720	2.51	99	168	23.33
MOLDTKPAC	EQ	24-Aug-2021	451.00	451.00	475.95	445.40	472.00	471.90	464.70	56494	262.53	2905	22997	40.71
MOLDTKPAC	W1	24-Aug-2021	301.05	305.00	305.00	305.00	305.00	305.00	305.00	35	0.11	1	35	100.00
MOM100	EQ	24-Aug-2021	28.33	29.45	29.45	28.10	28.48	28.43	28.37	210381	59.68	1094	133456	63.44
MOM50	EQ	24-Aug-2021	164.02	163.40	165.35	163.16	165.35	164.70	163.67	1419	2.32	66	1224	86.26
MON100	EQ	24-Aug-2021	111.19	113.80	113.80	111.82	112.48	112.48	112.39	453009	509.12	3940	319248	70.47
MONTECARLO	EQ	24-Aug-2021	314.85	314.10	327.00	312.45	321.00	320.25	319.94	45998	147.17	2664	23128	50.28
MORARJEE	EQ	24-Aug-2021	15.40	15.40	15.75	14.65	14.90	14.70	14.78	19302	2.85	106	15930	82.53
MOREPENLAB	EQ	24-Aug-2021	48.60	48.60	52.00	46.85	51.60	51.60	49.70	2148147	1067.65	12198	871140	40.55
MOTHERSUMI	EQ	24-Aug-2021	199.90	200.50	210.90	200.00	208.80	208.75	206.45	8630285	17817.42	66984	2049028	23.74
MOTILALOFS	EQ	24-Aug-2021	744.45	752.30	808.70	725.15	803.50	800.90	771.75	1075727	8301.93	34464	165528	15.39
MOTOGENFIN	EQ	24-Aug-2021	26.80	26.80	27.00	25.30	25.80	26.40	25.97	18538	4.81	128	13615	73.44
MPHASIS	EQ	24-Aug-2021	2866.90	2905.25	2924.95	2780.00	2808.45	2799.05	2823.32	969258	27365.27	90325	452745	46.71
MPSLTD	EQ	24-Aug-2021	762.00	764.00	773.35	734.45	760.15	757.05	748.71	22607	169.26	1623	9957	44.04
MRF	EQ	24-Aug-2021	76162.90	76500.00	77401.00	76014.75	77198.85	77157.95	76819.04	12172	9350.41	7671	4322	35.51
MRPL	EQ	24-Aug-2021	41.55	41.75	42.55	41.35	41.70	41.65	41.89	1031431	432.08	5313	376581	36.51
MSPL	EQ	24-Aug-2021	9.15	9.30	9.35	8.80	9.10	9.00	9.09	129363	11.76	327	88561	68.46
MSTCLTD	EQ	24-Aug-2021	251.10	252.00	261.80	250.00	257.90	257.95	255.55	293788	750.78	8370	88412	30.09
MTARTECH	EQ	24-Aug-2021	1176.15	1178.95	1207.45	1163.40	1187.00	1190.60	1187.40	130112	1544.95	10685	42721	32.83
MTEDUCARE	EQ	24-Aug-2021	7.80	7.35	8.00	7.35	7.85	7.80	7.61	88853	6.76	281	45699	51.43
MTNL	EQ	24-Aug-2021	17.70	18.35	18.60	17.85	18.30	18.30	18.20	1454897	264.73	3578	569140	39.12
MUKANDLTD	BE	24-Aug-2021	142.90	136.35	147.75	136.35	145.00	145.25	143.33	72629	104.10	420	-	-
MUKANDLTD	P1	24-Aug-2021	5.50	5.50	5.50	5.50	5.50	5.50	5.50	205	0.01	3	205	100.00
MUKTAARTS	EQ	24-Aug-2021	34.65	35.85	36.00	34.65	36.00	35.80	35.36	4784	1.69	73	1988	41.56
MUNJALAU	EQ	24-Aug-2021	53.05	52.55	56.50	52.55	56.25	56.00	54.62	130203	71.11	1900	62894	48.30
MUNJALSHOW	EQ	24-Aug-2021	126.30	125.00	129.20	125.00	128.00	128.30	127.55	118749	151.47	5364	25797	21.72
MURUDCERA	EQ	24-Aug-2021	22.65	22.50	23.95	22.20	23.95	23.65	23.25	50180	11.67	587	30395	60.57
MUTHOOTCAP	EQ	24-Aug-2021	381.25	377.20	396.55	377.20	394.60	392.30	386.83	37094	143.49	4518	8027	21.64
MUTHOOTFIN	EQ	24-Aug-2021	1458.25	1468.30	1512.00	1451.00	1500.00	1503.05	1492.78	1145765	17103.75	44981	330013	28.80
NABARD	N2	24-Aug-2021	1237.00	1243.00	1249.55	1243.00	1248.50	1248.50	1243.97	2390	29.73	31	2290	95.82
NACLIND	EQ	24-Aug-2021	54.35	56.50	57.00	51.65	56.10	56.25	52.87	617119	326.27	2766	355464	57.60
NAGAFERT	BE	24-Aug-2021	10.65	10.15	11.15	10.15	11.15	11.15	10.49	1618694	169.80	1150	-	-
NAGREEKEXP	BE	24-Aug-2021	32.25	32.25	32.25	30.65	31.95	31.95	31.36	32288	10.12	146	-	-
NAHARCAP	EQ	24-Aug-2021	232.95	225.10	244.55	225.10	244.55	244.55	233.94	40386	94.48	1423	27159	67.25
NAHARINDUS	BE	24-Aug-2021	102.55	98.10	107.65	97.45	107.65	107.65	102.11	85412	87.21	481	-	-
NAHARPOLY	EQ	24-Aug-2021	200.85	198.00	216.35	196.00	211.25	211.50	206.70	85591	176.92	3510	34033	39.76
NAHARSPING	BE	24-Aug-2021	358.65	344.20	376.55	340.75	376.55	376.55	354.22	96175	340.67	751	-	-
NAM-INDIA	EQ	24-Aug-2021	389.05	390.00	402.35	387.00	400.10	399.65	395.94	1467041	5808.66	18201	595448	40.59
NATCOPHARM	EQ	24-Aug-2021	902.35	900.00	906.40	884.60	906.00	898.85	893.48	321025	2868.29	11408	150958	47.02
NATHBIOGEN	EQ	24-Aug-2021	320.45	328.85	328.85	312.05	319.00	318.30	317.76	29176	92.71	1981	16308	55.90
NATIONALUM	EQ	24-Aug-2021	74.75	76.25	81.00	76.00	79.95	80.40	79.00	60620131	47888.05	112392	10683451	17.62
NATNLSTEEL	EQ	24-Aug-2021	4.10	4.00	4.20	3.90	4.10	4.10	4.02	27352	1.10	54	26292	96.12
NAUKRI	EQ	24-Aug-2021	5489.10	5500.00	5800.00	5500.00	5800.00	5760.80	5662.93	1263196	71533.85	114700	294377	23.30
NAVINFLUOR	EQ	24-Aug-2021	3618.80	3619.00	3673.80	3570.00	3654.90	3649.60	3631.23	110415	4009.42	12970	25930	23.48
NAVKARCORP	EQ	24-Aug-2021	38.70	39.00	42.50	38.40	42.45	42.00	40.73	607526	247.42	4299	240997	39.67
NAVNETEDUL	EQ	24-Aug-2021	99.15	99.10	102.75	98.55	100.60	100.60	101.42	817563	829.15	4483	669619	81.90
NAZARA	EQ	24-Aug-2021	1573.55	1575.00	1640.00	1575.00	1595.00	1593.40	1596.42	65895	1051.96	5820	26804	40.68
NBCC	EQ	24-Aug-2021	40.90	41.15	44.90	40.55	44.40	44.15	43.29	14498918	6277.09	39639	2765845	19.08
NBIFIN	EQ	24-Aug-2021	2819.85	2778.05	2833.95	2666.65	2750.00	2736.20	2795.83	4296	120.11	1331	1061	24.70
NBVENTURES	EQ	24-Aug-2021	100.65	101.00	104.55	100.50	103.40	103.65	102.68	487872	500.92	6979	232228	47.60
NCC	EQ	24-Aug-2021	70.85	72.50	77.30	70.40	75.70	75.85	74.26	5932687	4405.53	33738	2667307	44.96
NCLIND	EQ	24-Aug-2021	226.40	227.50	241.60	227.50	232.90	232.85	233.78	190319	444.93	6470	106914	56.18
NCPSESDL24	EQ	24-Aug-2021	106.07	106.24	106.30	106.12	106.18	106.28	106.28	294785	313.31	44	282227	95.74
NDGL	BE	24-Aug-2021	1400.85	1350.10	1459.00	1350.00	1362.10	1427.85	1401.75	489	6.85	72	-	-
NDL	EQ	24-Aug-2021	71.15	68.25	74.70	68.25	71.00	71.05	72.31	125398	90.68	1112	50526	40.29
NDRAUTO	BE	24-Aug-2021	370.20	368.40	388.70	368.40	387.00	386.75	381.96	4080	15.58	103	-	-
NDTV	EQ	24-Aug-2021	78.80	79.35	79.75	76.60	78.95	78.75	78.73	57267	45.09	1719	44882	78.37
NECCLTD	EQ	24-Aug-2021	17.45	17.40	18.30	16.90	18.25	18.30	17.55	1517039	266.24	1342	1254783	82.71
NECLIFE	EQ	24-Aug-2021	28.05	28.05	29.40	28.00	29.10	29.10	28.86	330571	95.40	2186	164378	49.73
NELCAST	EQ	24-Aug-2021	76.20	76.85	81.25	76.25	80.50	80.05	79.08	165260	130.68	3116	80668	48.81
NELCO	EQ	24-Aug-2021	516.05	490.25	518.00	490.25	490.25	490.25	498.00	472248	2351.81	11813	242237	51.29
NEOGEN	EQ	24-Aug-2021	902.95	906.95	935.95	899.15	926.30	927.55	920.68	40067	368.89	5709	22793	56.89
NESCO	EQ	24-Aug-2021	564.30	571.90	584.95	562.90	572.50	570.55	573.96	50182	288.02	7657	21954	43.75
NESTLEIND	EQ	24-Aug-2021	20021.05	20100.00	20199.00	19665.00	19740.00	19779.85	19807.84	83084	16457.14	20985	41748	50.25
NETF	EQ	24-Aug-2021	205.08	203.62	203.62	203.62	203.62	203.62	203.62	50	0.10	18	46	92.00
NETFCONSUM	EQ	24-Aug-2021	72.71	74.20	74.20	70.75	71.92	71.73	71.85	17450	12.54	287	10065	57.68
NETFDIVOPP	EQ	24-Aug-2021	42.80	44.00	44.00	42.00	43.10	43.10	42.96	6875	2.95	70	6185	89.96
NETFGILT5Y	EQ	24-Aug-2021	48.59	48.58	48.60	48.50	48.57	48.57	48.58	1496	0.73	11	1176	78.61
NETFIT	EQ	24-Aug-2021	34.59	34.80	35.10	34.23	34.39	34.29	34.47	1595193	549.87	5261	874033	54.79
NETFLTGILT	EQ	24-Aug-2021	22.50	22.53	22.55	22.42	22.45	22.43	22.48	8733	1.96	86	7385	84.56
NETFMID150	EQ	24-Aug-2021	103.54	102.60	109.00	102.55	103.80	103.52	103.67	128024	132.72	989	73357	57.30
NETFNIF100	EQ	24-Aug-2021	172.37	172.37	174.00	171.30	173.80	173.75	172.15	1115	1.92	62	664	59.55
NETFNV20	EQ	24-Aug-2021	93.52	94.99	95.58	93.67	93.99	94.11	94.11	6148	5.79	116	5144	83.67
NETFPHARMA	EQ	24-Aug-2021	13.80	14.21	14.21	13.68	13.98	13.97	13.83	366561	50.70	770	271690	74.12
NETFSDL26	EQ	24-Aug-2021	104.98	105.04	105.09	104.95	104.99	104.99	104.95	23974	25.16	13	23805	99.30
NETWORK18	EQ	24-Aug-2021	47.45	47.05	49.25	47.05	47.80	47.75	47.95	817123	391.82	4724	222182	27.19
NEULANDLAB	BE	24-Aug-2021	1523.20	1500.00	1544.80	1447.05	1499.40	1481.95	1475.56	31217	460.62	2105	-	-
NEWGEN	BE	24-Aug-2021	565.65	566.00	589.10	555.00	578.00	582.75	569.98	40543	231.09	2967	-	-
NEXTMEDIA	EQ	24-Aug-2021	4.50	4.55	4.90	4.30	4.90	4.65	4.57	3853	0.18	42	2805	72.80
NFL	EQ	24-Aug-2021	50.35	51.00	52.50	50.30	52.05	51.90	51.38	1110130	570.42	10652	267647	24.11
NGIL	EQ	24-Aug-2021	64.30	60.00	68.60	60.00	65.00	65.35	66.13	82587	54.61	1053	25377	30.73
NH	EQ	24-Aug-2021	475.95	475.95	488.00	468.40	477.00	474.00	474.63	361488	1715.74	23567	233424	64.57
NHAI	N1	24-Aug-2021	1090.41	1090.41	1091.99	1090.00	1091.89	1091.89	1090.88	818	8.92	12	818	100.00
NHAI	N2	24-Aug-2021	1256.45	1257.00	1258.70	1256.68	1256.68	1256.98	1257.00	5491	69.02	39	5031	91.62
NHAI	N5	24-Aug-2021	1280.00	1281.00	1281.00	1280.00	1280.00	1280.25	1280.25	4	0.05	2	4	100.00
NHAI	N6	24-Aug-2021	1276.28	1289.00	1305.00	1285.50	1304.90	1303.60	1294.08	26359	341.11	149	24339	92.34
NHAI	N8	24-Aug-2021	1139.79	1139.79	1159.00	1139.79	1150.00	1154.50	1144.96	1133	12.97	10	860	75.90
NHAI	NA	24-Aug-2021	1243.43	1243.00	1246.00	1240.01	1240.26	1240.25	1242.33	1045	12.98	20	989	94.64
NHAI	ND	24-Aug-2021	1263.95	1264.12	1264.12	1264.12	1264.12	1264.12	1264.12	1	0.01	1	1	100.00
NHAI	NE	24-Aug-2021	1282.50	1282.50	1282.50	1280.00	1280.00	1280.00	1280.28	225	2.88	3	225	100.00
NHBTF2014	N6	24-Aug-2021	7150.00	7130.00	7155.00	7117.00	7155.00	7125.18	7135.15	169	12.06	33	155	91.72
NHBTF2023	N6	24-Aug-2021	6625.00	6625.00	6625.00	6625.00	6625.00	6625.00	6625.00	10	0.66	1	10	100.00
NHPC	EQ	24-Aug-2021	26.20	26.40	26.60	26.20	26.35	26.30	26.31	6301003	1657.86	12502	3215195	51.03
NHPC	N6	24-Aug-2021	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	150	2.10	2	150	100.00
NIACL	EQ	24-Aug-2021	160.25	154.90	159.00	148.65	153.05	152.80	152.33	3988853	6076.17	53309	481143	12.06
NIBL	EQ	24-Aug-2021	19.75	19.95	20.00	18.85	19.25	19.15	19.61	22085	4.33	117	12955	58.66
NIFTYBEES	EQ	24-Aug-2021	178.10	188.43	188.43	167.45	179.35	179.46	178.89	801419	1433.68	12563	571652	71.33
NIITLTD	EQ	24-Aug-2021	310.60	311.00	319.55	309.30	314.00	315.60	314.86	619419	1950.29	11894	158386	25.57
NILAINFRA	EQ	24-Aug-2021	5.70	5.70	5.75	5.40	5.50	5.55	5.53	403730	22.32	575	213397	52.86
NILASPACES	BE	24-Aug-2021	1.85	1.80	1.90	1.80	1.90	1.90	1.81	258328	4.68	229	-	-
NILKAMAL	EQ	24-Aug-2021	2582.95	2591.00	2674.75	2579.40	2631.05	2649.95	2616.78	11191	292.84	2574	3886	34.72
NIPPOBATRY	EQ	24-Aug-2021	937.20	921.00	960.00	921.00	959.80	950.45	945.23	5523	52.21	842	3003	54.37
NIRAJ	EQ	24-Aug-2021	44.00	43.20	46.90	42.50	42.55	43.00	43.81	11598	5.08	380	6447	55.59
NITCO	EQ	24-Aug-2021	19.95	20.30	20.70	19.50	20.70	20.65	20.16	41837	8.43	303	28122	67.22
NITINFIRE	BZ	24-Aug-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	8165	0.11	26	-	-
NITINSPIN	BE	24-Aug-2021	194.90	185.75	204.60	185.20	204.60	204.60	193.55	367122	710.56	2560	-	-
NITIRAJ	EQ	24-Aug-2021	42.70	42.25	42.35	40.55	41.60	41.55	41.91	1571	0.66	48	1243	79.12
NKIND	EQ	24-Aug-2021	39.15	37.20	41.10	37.20	39.80	39.30	38.60	6150	2.37	118	3618	58.83
NLCINDIA	EQ	24-Aug-2021	50.05	50.90	51.75	50.10	50.65	50.85	50.85	1921803	977.20	9496	815960	42.46
NMDC	EQ	24-Aug-2021	146.80	149.00	155.40	148.30	155.20	154.75	152.51	14609609	22280.41	66148	4789881	32.79
NOCIL	EQ	24-Aug-2021	247.05	249.65	269.00	245.45	266.70	265.60	258.55	3390959	8767.29	52148	1006007	29.67
NOIDATOLL	EQ	24-Aug-2021	5.35	5.30	5.60	5.20	5.50	5.50	5.43	74594	4.05	127	57103	76.55
NOVARTIND	EQ	24-Aug-2021	767.30	773.00	809.90	756.00	799.00	793.45	785.18	31531	247.58	3255	12998	41.22
NPBET	EQ	24-Aug-2021	181.47	186.91	186.91	179.95	181.00	181.00	181.10	467	0.85	44	268	57.39
NPST	ST	24-Aug-2021	76.95	76.95	76.95	74.00	76.00	76.00	75.65	4800	3.63	3	4800	100.00
NRAIL	EQ	24-Aug-2021	304.55	299.50	314.50	295.80	308.35	309.50	304.01	64838	197.12	3275	27655	42.65
NRBBEARING	EQ	24-Aug-2021	115.60	116.25	125.80	116.00	124.85	123.90	120.96	205451	248.52	5947	114763	55.86
NSIL	EQ	24-Aug-2021	1617.75	1688.25	1694.00	1601.00	1680.10	1685.50	1647.34	692	11.40	168	430	62.14
NTL	BE	24-Aug-2021	2.65	2.55	2.55	2.55	2.55	2.55	2.55	291	0.01	3	-	-
NTPC	EQ	24-Aug-2021	113.40	114.20	116.30	113.65	114.05	113.95	114.57	11791078	13509.34	70074	5689073	48.25
NTPC	N6	24-Aug-2021	1426.35	1430.00	1430.00	1427.50	1428.25	1428.25	1428.41	86	1.23	7	86	100.00
NTPC	N7	24-Aug-2021	13.83	13.83	13.89	13.75	13.83	13.85	13.85	12481	1.73	79	9698	77.70
NTPC	NA	24-Aug-2021	1579.00	1336.00	1338.00	1336.00	1338.00	1338.00	1337.00	50	0.67	2	50	100.00
NUCLEUS	EQ	24-Aug-2021	525.05	525.00	573.00	522.00	542.00	545.45	553.95	445510	2467.92	28723	69090	15.51
NURECA	EQ	24-Aug-2021	1573.00	1614.90	1651.65	1565.00	1651.65	1646.00	1611.45	10748	173.20	1532	6951	64.67
NUVOCO	EQ	24-Aug-2021	531.70	532.00	564.95	507.15	522.10	520.55	538.08	5703185	30687.42	227827	2248607	39.43
NXTDIGITAL	EQ	24-Aug-2021	429.20	425.05	434.00	390.60	413.65	412.50	410.67	9247	37.97	647	4896	52.95
OAL	EQ	24-Aug-2021	799.55	800.05	830.00	788.00	825.10	822.95	807.98	16991	137.28	1329	10879	64.03
OBEROIRLTY	EQ	24-Aug-2021	664.10	667.45	676.05	652.85	673.00	673.95	668.79	218328	1460.15	9777	94003	43.06
OCCL	EQ	24-Aug-2021	1037.70	1034.00	1066.75	1025.90	1041.30	1038.70	1043.15	12514	130.54	2015	6059	48.42
OFSS	EQ	24-Aug-2021	4414.65	4440.00	4610.00	4419.60	4570.20	4585.90	4548.14	205106	9328.52	31412	75502	36.81
OIL	EQ	24-Aug-2021	168.15	170.00	171.60	169.10	171.40	171.10	170.91	1035768	1770.23	32452	548900	52.99
OILCOUNTUB	BE	24-Aug-2021	6.40	6.70	6.70	6.10	6.70	6.65	6.52	6971	0.45	49	-	-
OLECTRA	BE	24-Aug-2021	287.05	287.00	301.40	285.00	301.40	301.40	294.37	172141	506.72	1518	-	-
OMAXAUTO	BE	24-Aug-2021	41.40	40.40	43.45	39.50	43.45	43.45	41.22	29261	12.06	203	-	-
OMAXE	EQ	24-Aug-2021	72.25	74.00	75.70	72.45	75.30	73.40	73.50	211552	155.49	946	141424	66.85
OMINFRAL	EQ	24-Aug-2021	28.75	29.15	30.10	28.00	29.80	29.95	29.45	88293	26.00	894	49791	56.39
OMKARCHEM	EQ	24-Aug-2021	13.90	13.25	14.35	13.25	14.10	13.95	13.45	178433	24.00	508	98230	55.05
ONELIFECAP	BE	24-Aug-2021	24.75	25.95	25.95	25.85	25.95	25.95	25.95	49232	12.78	242	-	-
ONEPOINT	BE	24-Aug-2021	38.10	36.35	37.95	36.20	36.75	36.90	36.63	17945	6.57	82	-	-
ONGC	EQ	24-Aug-2021	111.75	113.15	115.20	112.10	113.25	113.20	113.46	17368602	19706.63	73347	4510493	25.97
ONMOBILE	EQ	24-Aug-2021	111.90	113.80	117.90	111.00	116.10	115.85	114.80	470874	540.55	8490	213261	45.29
ONWARDTEC	EQ	24-Aug-2021	219.70	218.00	238.00	216.05	237.20	232.90	227.31	30624	69.61	592	24318	79.41
OPTIEMUS	BE	24-Aug-2021	140.35	140.20	147.35	140.20	147.35	147.35	143.65	92486	132.86	350	-	-
OPTOCIRCUI	BE	24-Aug-2021	3.45	3.35	3.50	3.30	3.50	3.50	3.35	249722	8.36	350	-	-
ORBTEXP	EQ	24-Aug-2021	71.65	70.10	72.50	70.05	71.85	71.65	71.69	20259	14.52	398	12142	59.93
ORCHPHARMA	BE	24-Aug-2021	380.15	380.15	399.15	371.00	399.10	392.85	385.43	7768	29.94	333	-	-
ORICONENT	EQ	24-Aug-2021	32.20	31.60	33.25	31.50	32.95	32.65	32.70	96319	31.50	413	72942	75.73
ORIENTABRA	EQ	24-Aug-2021	25.50	25.95	27.50	25.30	26.95	26.95	26.59	175705	46.73	1524	71378	40.62
ORIENTALTL	EQ	24-Aug-2021	8.20	8.50	8.60	7.85	8.40	8.40	8.32	54170	4.51	274	26307	48.56
ORIENTBELL	EQ	24-Aug-2021	309.55	306.00	320.00	303.40	318.90	317.95	313.23	8984	28.14	627	4264	47.46
ORIENTCEM	EQ	24-Aug-2021	146.30	146.95	150.50	146.05	148.95	148.90	148.46	516896	767.40	6037	295067	57.08
ORIENTELEC	EQ	24-Aug-2021	331.30	331.30	331.30	316.00	317.20	319.05	322.59	708354	2285.07	10994	544637	76.89
ORIENTHOT	EQ	24-Aug-2021	35.00	34.55	35.35	34.25	35.20	35.10	34.78	68901	23.96	794	39701	57.62
ORIENTLTD	EQ	24-Aug-2021	65.60	67.75	67.75	63.25	65.50	65.50	64.18	21828	14.01	165	19409	88.92
ORIENTPPR	EQ	24-Aug-2021	26.60	26.70	27.90	26.65	27.70	27.70	27.50	895262	246.22	3653	248488	27.76
ORISSAMINE	EQ	24-Aug-2021	2727.95	2741.30	2799.35	2741.30	2742.10	2752.70	2757.64	9546	263.24	1593	6116	64.07
ORTEL	BZ	24-Aug-2021	1.20	1.25	1.25	1.15	1.15	1.15	1.17	1634	0.02	6	-	-
ORTINLAB	EQ	24-Aug-2021	26.15	24.70	26.80	24.65	26.50	26.40	25.82	41851	10.80	468	20723	49.52
OSIAHYPER	SM	24-Aug-2021	183.00	176.25	184.45	170.00	184.45	184.45	176.68	4400	7.77	10	2800	63.64
OSWALAGRO	EQ	24-Aug-2021	14.15	13.85	14.85	13.45	14.85	14.85	14.27	113757	16.23	456	81471	71.62
OSWALSEEDS	SM	24-Aug-2021	40.40	38.40	38.40	38.40	38.40	38.40	38.40	4000	1.54	1	4000	100.00
PAEL	BZ	24-Aug-2021	6.00	6.00	6.00	6.00	6.00	6.00	6.00	671	0.04	6	-	-
PAGEIND	EQ	24-Aug-2021	30908.65	30899.50	31289.25	30614.00	31280.00	31242.20	30912.09	17371	5369.74	7097	7851	45.20
PAISALO	EQ	24-Aug-2021	584.65	594.00	596.50	575.00	582.00	584.45	583.12	10228	59.64	1405	2431	23.77
PALASHSECU	EQ	24-Aug-2021	69.90	67.85	72.25	67.00	72.00	71.85	70.70	13803	9.76	233	7602	55.07
PALREDTEC	EQ	24-Aug-2021	106.00	106.00	108.85	104.60	107.00	107.45	107.03	63746	68.23	1620	30067	47.17
PANACEABIO	EQ	24-Aug-2021	291.85	293.00	295.75	287.15	294.50	294.45	291.67	74640	217.70	2690	41874	56.10
PANACHE	BE	24-Aug-2021	57.10	55.25	58.70	55.00	58.50	57.30	56.33	7383	4.16	91	-	-
PANAMAPET	EQ	24-Aug-2021	245.85	246.90	268.00	240.30	264.05	261.10	251.91	317529	799.90	11669	90124	28.38
PAR	SM	24-Aug-2021	100.00	103.00	103.00	103.00	103.00	103.00	103.00	2000	2.06	1	2000	100.00
PARACABLES	BE	24-Aug-2021	12.00	11.40	12.60	11.40	12.60	12.60	11.75	496309	58.33	846	-	-
PARAGMILK	EQ	24-Aug-2021	122.75	124.05	124.80	118.50	119.50	119.45	120.12	389980	468.43	7524	193207	49.54
PARSVNATH	EQ	24-Aug-2021	12.45	12.15	12.85	11.85	12.55	12.65	12.07	414561	50.05	615	234160	56.48
PARTYCRUS	SM	24-Aug-2021	16.65	17.25	17.25	17.25	17.25	17.25	17.25	2000	0.35	1	2000	100.00
PATELENG	EQ	24-Aug-2021	15.65	15.50	16.20	15.45	15.95	15.85	15.84	1541632	244.24	3155	859642	55.76
PATINTLOG	EQ	24-Aug-2021	20.35	20.25	21.35	19.50	21.10	21.25	20.49	51681	10.59	388	27406	53.03
PATSPINLTD	EQ	24-Aug-2021	7.65	7.55	8.00	7.45	7.95	7.95	7.84	13826	1.08	73	8275	59.85
PAVNAIND	SM	24-Aug-2021	180.00	180.00	180.00	180.00	180.00	180.00	180.00	800	1.44	1	800	100.00
PBAINFRA	BE	24-Aug-2021	10.70	10.25	11.15	10.20	10.40	10.40	10.37	1963	0.20	17	-	-
PCJEWELLER	EQ	24-Aug-2021	20.25	20.45	21.45	20.15	21.10	20.95	20.72	879024	182.11	3561	419258	47.70
PDMJEPAPER	EQ	24-Aug-2021	38.10	38.10	41.60	38.00	40.85	40.80	39.60	489386	193.81	5094	156865	32.05
PDSMFL	EQ	24-Aug-2021	1161.80	1200.00	1220.00	1150.00	1218.05	1211.35	1194.01	4521	53.98	614	2960	65.47
PEARLPOLY	EQ	24-Aug-2021	16.20	16.15	16.65	15.50	16.15	15.90	15.79	10392	1.64	50	6315	60.77
PEL	EQ	24-Aug-2021	2552.25	2551.95	2640.00	2514.85	2608.45	2609.65	2582.39	718430	18552.70	45326	112032	15.59
PENIND	EQ	24-Aug-2021	28.00	28.90	29.90	27.70	29.45	29.35	28.68	1422961	408.09	5579	621797	43.70
PENINLAND	BE	24-Aug-2021	11.50	10.95	11.25	10.95	10.95	10.95	10.97	161860	17.75	240	-	-
PERSISTENT	EQ	24-Aug-2021	3214.40	3208.00	3286.95	3190.00	3212.60	3215.20	3224.61	275167	8873.06	25564	144527	52.52
PETRONET	EQ	24-Aug-2021	225.70	225.75	230.10	225.75	227.70	228.45	228.51	5527893	12631.54	38791	3342898	60.47
PFC	EQ	24-Aug-2021	123.15	123.15	125.70	122.85	125.00	125.25	124.38	2416643	3005.91	15265	668081	27.65
PFC	N4	24-Aug-2021	1085.50	1089.90	1089.90	1085.56	1085.71	1085.70	1086.76	1462	15.89	28	962	65.80
PFC	N5	24-Aug-2021	1237.30	1237.80	1237.80	1237.80	1237.80	1237.80	1237.80	182	2.25	2	182	100.00
PFC	N8	24-Aug-2021	1438.54	1441.85	1442.01	1441.85	1442.01	1442.01	1441.86	26	0.37	2	25	96.15
PFIZER	EQ	24-Aug-2021	5725.95	5845.00	5866.00	5745.00	5816.00	5821.95	5805.39	107616	6247.53	13095	22301	20.72
PFOCUS	EQ	24-Aug-2021	60.80	64.85	66.85	58.95	66.85	66.85	65.25	1259820	822.01	10959	676092	53.67
PFS	EQ	24-Aug-2021	16.75	16.80	17.45	16.10	17.40	17.15	16.79	1563640	262.50	4060	757792	48.46
PGEL	EQ	24-Aug-2021	293.85	317.00	323.20	297.00	323.20	323.20	311.12	36972	115.03	1349	29581	80.01
PGHH	EQ	24-Aug-2021	12756.00	12800.00	13099.00	12688.15	13001.00	13038.55	12930.31	5642	729.53	2185	3238	57.39
PGHL	EQ	24-Aug-2021	5405.60	5415.75	5456.00	5390.60	5442.50	5439.30	5446.12	14520	790.78	1733	12673	87.28
PGIL	EQ	24-Aug-2021	302.55	292.05	318.90	292.05	306.00	306.15	307.04	23856	73.25	1214	13600	57.01
PGINVIT	IV	24-Aug-2021	121.79	121.79	122.95	121.50	122.50	122.44	122.44	810109	991.91	7322	656849	81.08
PHILIPCARB	EQ	24-Aug-2021	219.05	221.00	242.00	220.45	239.90	239.05	232.85	2029265	4725.06	30527	583990	28.78
PHOENIXLTD	EQ	24-Aug-2021	803.50	807.55	834.80	803.50	830.90	830.00	828.93	157100	1302.25	13328	106869	68.03
PIDILITIND	EQ	24-Aug-2021	2227.30	2230.00	2248.00	2200.00	2210.00	2208.15	2210.24	355160	7849.89	39639	171509	48.29
PIIND	EQ	24-Aug-2021	3089.80	3122.25	3154.00	3080.00	3145.00	3147.75	3123.65	152458	4762.25	16563	60401	39.62
PILANIINVS	EQ	24-Aug-2021	1785.10	1765.00	1824.25	1760.50	1800.00	1796.10	1808.20	13465	243.47	793	932	6.92
PILITA	EQ	24-Aug-2021	6.05	6.10	6.20	5.90	6.10	6.10	6.08	514722	31.29	1054	257324	49.99
PIONDIST	EQ	24-Aug-2021	138.40	138.00	139.60	134.60	135.50	135.65	136.19	57869	78.81	1792	39446	68.16
PIONEEREMB	EQ	24-Aug-2021	58.70	59.90	63.85	58.05	62.00	61.70	61.73	250026	154.33	4581	81979	32.79
PITTIENG	EQ	24-Aug-2021	154.65	146.95	160.00	146.95	146.95	149.15	152.23	943433	1436.15	6512	423194	44.86
PKTEA	BE	24-Aug-2021	332.95	321.70	332.00	321.70	326.05	326.05	329.43	44	0.14	9	-	-
PLASTIBLEN	EQ	24-Aug-2021	253.50	254.05	271.00	254.05	260.80	259.95	265.48	110851	294.28	7135	23026	20.77
PNB	EQ	24-Aug-2021	36.15	36.10	36.70	35.90	36.35	36.35	36.31	55044654	19986.35	51042	9042864	16.43
PNBGILTS	EQ	24-Aug-2021	64.00	64.00	64.40	62.80	63.95	63.85	63.64	233953	148.89	2909	156556	66.92
PNBHOUSING	BE	24-Aug-2021	646.65	615.00	650.00	615.00	644.00	643.00	632.35	48864	308.99	3353	-	-
PNC	EQ	24-Aug-2021	32.40	34.30	35.60	30.25	34.00	34.45	31.82	41053	13.06	454	14990	36.51
PNCINFRA	EQ	24-Aug-2021	304.40	305.80	309.00	297.00	299.00	298.40	301.66	721065	2175.19	15325	383798	53.23
PODDARHOUS	EQ	24-Aug-2021	171.30	166.00	174.00	162.90	168.00	167.45	168.49	20395	34.36	468	13697	67.16
PODDARMENT	EQ	24-Aug-2021	322.50	320.90	334.50	320.75	333.90	328.65	327.81	14743	48.33	867	6984	47.37
POKARNA	EQ	24-Aug-2021	467.00	469.00	473.75	457.30	469.00	468.00	465.32	42156	196.16	2798	20257	48.05
POLYCAB	EQ	24-Aug-2021	1830.25	1830.00	1850.75	1812.45	1827.00	1826.95	1822.44	136045	2479.34	14874	67493	49.61
POLYMED	EQ	24-Aug-2021	924.50	927.00	937.10	917.70	925.00	924.20	926.59	99150	918.72	7996	56749	57.24
POLYPLEX	EQ	24-Aug-2021	1474.40	1471.00	1529.00	1463.65	1523.00	1522.30	1501.08	128784	1933.14	11202	52800	41.00
PONNIERODE	BE	24-Aug-2021	232.55	225.00	244.00	220.95	242.00	242.00	233.30	4414	10.30	160	-	-
POONAWALLA	BE	24-Aug-2021	181.55	181.55	184.00	173.55	179.00	180.50	179.50	946238	1698.47	5164	-	-
POWERGRID	EQ	24-Aug-2021	175.65	177.30	179.30	175.45	176.50	176.60	177.20	8272098	14658.54	60238	4962901	60.00
POWERINDIA	EQ	24-Aug-2021	1808.05	1810.00	1862.00	1810.00	1848.00	1849.95	1847.66	37859	699.51	8651	26768	70.70
POWERMECH	EQ	24-Aug-2021	838.90	843.90	849.00	821.30	849.00	844.85	839.25	53401	448.17	3228	31921	59.78
PPAP	EQ	24-Aug-2021	227.85	225.00	242.00	225.00	237.30	238.10	235.78	39869	94.00	1680	23859	59.84
PPL	EQ	24-Aug-2021	146.65	146.65	159.50	146.65	158.00	158.65	154.08	105063	161.88	2998	53822	51.23
PRAENG	BE	24-Aug-2021	20.75	19.85	21.50	19.75	20.70	21.20	20.31	141416	28.72	415	-	-
PRAJIND	BE	24-Aug-2021	322.75	321.00	338.85	312.85	338.85	338.85	334.91	928803	3110.67	10408	-	-
PRAKASH	EQ	24-Aug-2021	62.50	63.75	65.50	61.80	64.75	64.70	63.66	1490881	949.06	9448	721600	48.40
PRAKASHSTL	EQ	24-Aug-2021	2.15	2.05	2.05	2.05	2.05	2.05	2.05	171006	3.51	424	171006	100.00
PRAXIS	EQ	24-Aug-2021	43.00	42.60	44.55	41.85	42.25	42.55	42.31	1775	0.75	35	1086	61.18
PRECAM	EQ	24-Aug-2021	80.00	80.00	87.40	78.75	85.50	84.55	84.15	188932	158.99	3559	115165	60.96
PRECOT	EQ	24-Aug-2021	222.80	215.00	233.90	215.00	233.90	233.90	223.32	19482	43.51	440	15120	77.61
PRECWIRE	EQ	24-Aug-2021	223.40	222.75	234.50	219.00	231.45	231.00	228.96	100775	230.74	2865	42818	42.49
PREMEXPLN	BE	24-Aug-2021	220.40	210.00	230.00	210.00	225.00	226.30	220.78	7166	15.82	89	-	-
PREMIER	EQ	24-Aug-2021	5.15	4.90	4.90	4.90	4.90	4.90	4.90	1518	0.07	11	1518	100.00
PREMIERPOL	EQ	24-Aug-2021	73.90	71.15	74.00	70.25	74.00	73.05	71.67	18011	12.91	403	10557	58.61
PRESSMN	EQ	24-Aug-2021	26.10	26.20	29.10	25.65	28.00	28.15	27.40	69276	18.98	628	36116	52.13
PRESTIGE	EQ	24-Aug-2021	324.00	327.40	342.40	324.00	340.90	339.30	335.03	280992	941.41	7821	99283	35.33
PRICOLLTD	EQ	24-Aug-2021	75.90	76.00	81.05	74.60	80.05	80.40	78.44	645738	506.54	7056	275199	42.62
PRIMESECU	EQ	24-Aug-2021	81.55	85.50	85.60	80.60	85.60	85.60	84.31	38785	32.70	414	31314	80.74
PRINCEPIPE	EQ	24-Aug-2021	621.25	621.55	622.00	610.30	615.30	613.00	614.87	259044	1592.77	21507	139089	53.69
PRITI	SM	24-Aug-2021	184.00	189.00	189.00	189.00	189.00	189.00	189.00	1600	3.02	1	1600	100.00
PRITIKAUTO	EQ	24-Aug-2021	17.10	17.60	17.80	16.15	16.80	16.60	16.78	258888	43.45	694	183313	70.81
PRIVISCL	EQ	24-Aug-2021	1549.70	1538.00	1570.60	1489.80	1544.00	1545.90	1527.71	38083	581.80	5676	18572	48.77
PROINDIA	BE	24-Aug-2021	26.10	27.40	27.40	27.40	27.40	27.40	27.40	572	0.16	8	-	-
PROZONINTU	EQ	24-Aug-2021	25.00	24.20	26.25	23.90	26.25	26.25	24.95	408491	101.91	2119	222080	54.37
PRSMJOHNSN	EQ	24-Aug-2021	128.20	128.20	128.85	125.00	125.90	125.50	125.98	150256	189.29	3804	88769	59.08
PSB	EQ	24-Aug-2021	15.60	15.70	16.15	15.45	15.85	15.90	15.87	359565	57.06	1720	246075	68.44
PSPPROJECT	EQ	24-Aug-2021	409.25	411.30	427.00	410.85	416.50	414.70	416.29	32983	137.30	1677	17925	54.35
PSUBNKBEES	EQ	24-Aug-2021	24.45	24.60	24.98	24.40	24.76	24.79	24.71	156362	38.64	985	87485	55.95
PTC	EQ	24-Aug-2021	91.65	91.90	97.90	91.65	94.25	94.55	94.24	913905	861.28	7303	417353	45.67
PTL	EQ	24-Aug-2021	43.45	43.50	44.70	43.15	44.05	44.15	44.28	54452	24.11	542	36246	66.57
PUNJABCHEM	EQ	24-Aug-2021	1551.70	1561.35	1649.10	1550.00	1631.00	1637.90	1606.32	46728	750.60	6902	14762	31.59
PUNJLLOYD	BZ	24-Aug-2021	1.80	1.80	1.85	1.75	1.80	1.75	1.77	249208	4.41	245	-	-
PURVA	EQ	24-Aug-2021	90.65	91.40	98.00	91.15	95.50	96.20	94.71	563480	533.66	10294	146231	25.95
PVP	BE	24-Aug-2021	4.95	4.75	5.15	4.75	5.15	5.05	4.89	168182	8.23	184	-	-
PVR	EQ	24-Aug-2021	1310.35	1315.00	1330.00	1287.35	1325.20	1324.15	1308.31	642404	8404.61	31935	118293	18.41
QGOLDHALF	EQ	24-Aug-2021	2038.85	2043.85	2062.00	2040.05	2049.05	2049.05	2049.22	259	5.31	84	155	59.85
QNIFTY	EQ	24-Aug-2021	1716.00	1724.00	1730.00	1724.00	1730.00	1730.00	1728.57	7	0.12	4	5	71.43
QUESS	EQ	24-Aug-2021	814.75	805.50	830.00	795.05	820.05	822.10	815.70	80455	656.27	6405	28308	35.18
QUICKHEAL	EQ	24-Aug-2021	216.40	218.10	225.95	216.85	225.95	225.05	222.68	201282	448.21	6381	99205	49.29
RADAAN	EQ	24-Aug-2021	1.35	1.40	1.40	1.30	1.40	1.40	1.38	137626	1.90	167	113651	82.58
RADICO	EQ	24-Aug-2021	857.90	851.15	882.70	833.00	864.45	868.60	854.54	619112	5290.54	27531	199515	32.23
RADIOCITY	EQ	24-Aug-2021	22.80	22.55	23.70	22.40	23.40	23.45	23.06	427723	98.63	1664	266820	62.38
RAILTEL	EQ	24-Aug-2021	121.05	121.70	124.15	121.00	124.05	123.15	122.46	394446	483.05	6688	204143	51.75
RAIN	EQ	24-Aug-2021	195.10	195.00	212.50	194.70	209.50	210.30	205.77	5072533	10437.78	47817	1145025	22.57
RAJESHEXPO	EQ	24-Aug-2021	609.40	609.00	609.55	590.70	593.70	594.45	599.88	482445	2894.08	17062	239319	49.61
RAJMET	BE	24-Aug-2021	180.40	180.40	182.00	179.00	180.50	180.20	180.05	2193	3.95	81	-	-
RAJRATAN	BE	24-Aug-2021	1855.70	1849.70	1945.00	1764.00	1921.00	1906.65	1834.61	19955	366.10	1497	-	-
RAJRAYON	BZ	24-Aug-2021	0.30	0.35	0.35	0.30	0.35	0.30	0.30	319622	0.97	32	-	-
RAJSREESUG	EQ	24-Aug-2021	23.55	24.00	24.65	22.40	24.50	24.35	23.46	31930	7.49	249	18650	58.41
RAJTV	BE	24-Aug-2021	34.20	34.95	34.95	33.20	34.75	34.75	33.89	2295	0.78	45	-	-
RALLIS	EQ	24-Aug-2021	274.40	274.50	277.95	272.05	273.00	272.90	274.87	352355	968.52	14288	198709	56.39
RAMANEWS	EQ	24-Aug-2021	18.40	18.45	20.60	18.20	19.60	19.95	19.28	198229	38.22	938	73894	37.28
RAMASTEEL	BE	24-Aug-2021	243.70	239.15	250.00	232.20	238.00	237.00	239.22	53741	128.56	712	-	-
RAMCOCEM	EQ	24-Aug-2021	946.80	946.80	968.55	936.05	958.00	960.20	951.15	320595	3049.34	15065	181715	56.68
RAMCOIND	EQ	24-Aug-2021	274.40	272.00	298.00	271.05	293.80	290.75	282.12	114021	321.68	4651	41769	36.63
RAMCOSYS	EQ	24-Aug-2021	445.65	446.00	479.95	445.30	475.00	475.10	465.23	139231	647.74	8465	60366	43.36
RAMKY	BE	24-Aug-2021	160.70	156.05	164.00	152.70	152.80	153.15	153.78	47507	73.05	403	-	-
RANASUG	BE	24-Aug-2021	27.95	26.60	29.30	26.60	28.80	28.90	27.38	1383591	378.81	1791	-	-
RANEENGINE	EQ	24-Aug-2021	266.55	266.60	274.00	263.10	269.85	269.60	268.79	10708	28.78	789	5577	52.08
RANEHOLDIN	EQ	24-Aug-2021	634.35	650.00	653.40	633.10	649.90	648.80	643.83	24491	157.68	1966	11868	48.46
RATNAMANI	EQ	24-Aug-2021	2075.95	2050.00	2098.05	2050.00	2092.15	2073.60	2069.98	8512	176.20	2256	4724	55.50
RAYMOND	EQ	24-Aug-2021	393.30	393.30	404.95	391.40	404.00	403.65	399.01	231879	925.22	7473	79537	34.30
RBL	EQ	24-Aug-2021	888.05	888.05	902.00	884.05	902.00	895.35	892.08	4411	39.35	636	1975	44.77
RBLBANK	EQ	24-Aug-2021	157.60	157.60	162.90	155.60	162.05	162.25	159.79	7666601	12250.09	51452	1718137	22.41
RCF	EQ	24-Aug-2021	69.20	69.70	71.95	68.85	70.95	71.25	70.70	1934093	1367.40	14701	384520	19.88
RCOM	EQ	24-Aug-2021	2.45	2.45	2.55	2.35	2.55	2.55	2.46	22004148	541.56	16941	8987585	40.84
RECLTD	EQ	24-Aug-2021	140.55	140.35	144.80	139.25	144.15	144.40	143.03	4130355	5907.82	25173	1214890	29.41
RECLTD	N1	24-Aug-2021	1083.55	1083.70	1083.70	1083.66	1083.66	1083.66	1083.66	420	4.55	2	420	100.00
RECLTD	N2	24-Aug-2021	1193.61	1193.51	1198.20	1193.51	1198.20	1198.20	1197.70	495	5.93	4	495	100.00
RECLTD	N9	24-Aug-2021	1298.39	1290.21	1290.31	1290.00	1290.00	1290.24	1290.24	1076	13.88	7	1076	100.00
RECLTD	NA	24-Aug-2021	1387.26	1390.41	1390.41	1390.41	1390.41	1390.41	1390.41	5	0.07	1	5	100.00
RECLTD	NI	24-Aug-2021	1183.01	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	400	4.74	1	400	100.00
REDINGTON	EQ	24-Aug-2021	150.35	148.00	151.95	147.00	149.90	149.90	149.65	1759033	2632.44	26278	1573897	89.48
REFEX	EQ	24-Aug-2021	132.05	134.50	134.50	127.00	129.40	129.05	129.68	158520	205.56	8327	64824	40.89
RELAXO	EQ	24-Aug-2021	1173.20	1179.00	1193.90	1171.00	1186.05	1186.50	1183.72	89591	1060.51	10645	34879	38.93
RELCAPITAL	EQ	24-Aug-2021	13.25	13.25	13.90	12.85	13.90	13.90	13.59	2143051	291.27	3848	1350670	63.03
RELIABLE	SM	24-Aug-2021	27.55	28.00	28.00	28.00	28.00	28.00	28.00	2400	0.67	1	2400	100.00
RELIANCE	EQ	24-Aug-2021	2162.35	2165.05	2192.00	2155.60	2178.00	2183.70	2174.28	5475452	119051.65	173479	3050200	55.71
RELIANCEP1	E1	24-Aug-2021	1523.30	1526.00	1550.70	1519.95	1539.00	1541.75	1534.55	810030	12430.28	20650	639786	78.98
RELIGARE	EQ	24-Aug-2021	136.10	137.20	146.45	137.20	142.00	141.95	142.57	1005529	1433.56	9788	432130	42.98
RELINFRA	BE	24-Aug-2021	60.25	60.50	63.25	58.00	63.25	63.25	61.30	1036254	635.22	5089	-	-
REMSONSIND	BE	24-Aug-2021	198.80	190.05	205.00	190.05	200.50	203.75	199.28	2757	5.49	60	-	-
RENUKA	BE	24-Aug-2021	22.60	22.30	23.70	21.50	23.70	23.70	22.95	9750640	2237.85	9171	-	-
REPCOHOME	EQ	24-Aug-2021	287.60	286.85	298.15	284.55	292.80	295.45	291.31	101492	295.66	5050	44268	43.62
REPL	EQ	24-Aug-2021	217.90	217.90	225.25	215.20	220.00	218.65	219.99	7812	17.19	281	4730	60.55
REPRO	EQ	24-Aug-2021	430.10	430.10	437.55	411.45	430.80	433.40	425.08	18212	77.42	1866	4242	23.29
RESPONIND	EQ	24-Aug-2021	117.60	114.00	124.60	113.55	122.30	120.50	117.13	55238	64.70	735	7302	13.22
REVATHI	EQ	24-Aug-2021	531.20	525.20	549.00	517.10	549.00	544.35	530.81	1381	7.33	169	959	69.44
REXPIPES	ST	24-Aug-2021	26.25	26.00	26.25	26.00	26.05	26.15	26.11	20000	5.22	5	20000	100.00
RGL	EQ	24-Aug-2021	698.95	699.95	712.00	699.00	706.00	705.20	704.41	35129	247.45	2124	3718	10.58
RHFL	BE	24-Aug-2021	3.05	2.95	3.20	2.90	3.20	3.20	3.02	1108972	33.51	1622	-	-
RHFL	N4	24-Aug-2021	228.90	201.05	230.45	188.00	202.03	208.52	202.20	435	0.88	12	300	68.97
RHIM	EQ	24-Aug-2021	330.85	333.00	351.90	330.10	349.60	344.00	342.34	93579	320.36	5721	38957	41.63
RICOAUTO	EQ	24-Aug-2021	46.15	47.00	49.30	46.50	49.15	48.90	48.30	561346	271.11	4808	223725	39.86
RIIL	EQ	24-Aug-2021	584.25	587.65	609.70	585.05	606.90	605.75	601.34	132551	797.08	6004	44455	33.54
RITES	EQ	24-Aug-2021	255.05	253.15	258.50	253.15	256.90	256.45	255.55	158704	405.56	4287	76439	48.16
RKDL	BE	24-Aug-2021	11.85	12.40	12.40	11.55	12.40	12.40	12.05	16133	1.94	70	-	-
RKEC	EQ	24-Aug-2021	71.55	70.15	78.85	70.15	76.30	76.15	75.93	123970	94.13	1197	31263	25.22
RKFORGE	EQ	24-Aug-2021	865.15	860.00	904.70	855.80	894.65	898.35	877.09	67431	591.43	2384	31814	47.18
RMCL	BZ	24-Aug-2021	1.95	2.00	2.00	1.95	2.00	1.95	1.98	126549	2.51	67	-	-
RMDRIP	SM	24-Aug-2021	19.75	18.90	18.90	18.80	18.80	18.85	18.86	10000	1.89	5	10000	100.00
RML	EQ	24-Aug-2021	379.85	380.00	398.00	377.65	382.45	383.10	382.94	22015	84.30	1394	9882	44.89
RNAVAL	BZ	24-Aug-2021	2.85	2.75	2.95	2.75	2.95	2.90	2.82	1119197	31.54	759	-	-
ROHLTD	EQ	24-Aug-2021	69.65	70.50	72.60	68.65	71.15	70.85	70.75	26618	18.83	602	11427	42.93
ROLEXRINGS	EQ	24-Aug-2021	1078.15	1084.75	1087.45	1056.60	1080.00	1080.15	1075.39	101286	1089.22	7976	50295	49.66
ROLLT	EQ	24-Aug-2021	2.35	2.40	2.40	2.25	2.35	2.30	2.30	247490	5.69	685	122910	49.66
ROLTA	BE	24-Aug-2021	4.90	4.90	5.10	4.80	5.10	5.10	5.09	147714	7.52	113	-	-
ROML	EQ	24-Aug-2021	59.45	56.60	59.20	55.50	57.00	56.60	56.77	8649	4.91	521	3633	42.00
ROSSARI	EQ	24-Aug-2021	1328.10	1320.00	1345.00	1313.00	1322.00	1325.40	1327.69	44124	585.83	4347	14749	33.43
ROSSELLIND	EQ	24-Aug-2021	147.50	148.45	160.00	147.35	159.00	157.15	155.21	156658	243.15	4791	73013	46.61
ROUTE	EQ	24-Aug-2021	1782.35	1792.40	1917.00	1763.45	1893.00	1891.55	1846.98	399177	7372.73	28422	92807	23.25
RPGLIFE	EQ	24-Aug-2021	480.55	482.40	502.50	476.30	492.25	493.30	492.02	100230	493.15	5619	18280	18.24
RPOWER	BE	24-Aug-2021	9.60	9.30	10.05	9.20	10.05	10.05	9.68	14025602	1357.44	12177	-	-
RPPINFRA	EQ	24-Aug-2021	73.25	72.60	74.40	70.30	73.75	73.60	71.96	256206	184.37	4162	113307	44.22
RPPL	SM	24-Aug-2021	161.05	166.00	166.00	161.00	163.00	162.00	162.30	14000	22.72	13	10000	71.43
RPSGVENT	EQ	24-Aug-2021	599.90	615.00	656.60	605.00	645.00	645.25	630.93	125429	791.36	8015	41054	32.73
RSSOFTWARE	EQ	24-Aug-2021	28.20	28.60	31.00	27.85	31.00	31.00	29.88	86130	25.73	618	42658	49.53
RSWM	EQ	24-Aug-2021	306.75	296.70	320.00	291.45	312.25	317.50	304.57	159072	484.49	3109	88659	55.74
RSYSTEMS	EQ	24-Aug-2021	191.35	196.70	196.70	191.50	195.00	194.75	194.65	116385	226.55	4632	82291	70.71
RTNINDIA	BE	24-Aug-2021	45.85	43.60	48.10	43.60	48.10	48.10	45.01	3222127	1450.23	6105	-	-
RTNPOWER	BE	24-Aug-2021	5.15	4.90	5.30	4.90	4.95	4.90	4.98	17086660	850.90	13321	-	-
RUBYMILLS	EQ	24-Aug-2021	260.35	267.00	271.90	263.30	266.75	267.30	267.63	30392	81.34	1687	9291	30.57
RUCHI	EQ	24-Aug-2021	1066.40	1066.50	1102.90	1066.00	1100.00	1097.80	1091.31	60512	660.38	3755	27108	44.80
RUCHINFRA	BE	24-Aug-2021	7.35	7.10	7.45	7.10	7.30	7.30	7.30	36421	2.66	146	-	-
RUCHIRA	EQ	24-Aug-2021	75.10	75.00	78.25	73.40	77.55	77.55	76.25	62926	47.98	2361	29473	46.84
RUPA	EQ	24-Aug-2021	405.90	408.00	433.90	405.10	427.45	426.95	421.50	268339	1131.04	9915	136406	50.83
RUSHIL	EQ	24-Aug-2021	236.50	236.55	248.30	230.50	248.30	248.30	244.76	25437	62.26	658	18117	71.22
RVHL	EQ	24-Aug-2021	20.40	19.65	20.80	19.65	20.65	20.15	20.18	14578	2.94	72	10990	75.39
RVNL	EQ	24-Aug-2021	27.65	27.65	28.20	27.50	27.75	27.75	27.78	1901920	528.28	7904	1092797	57.46
S&SPOWER	EQ	24-Aug-2021	26.75	29.00	29.40	27.15	29.40	29.40	29.15	48512	14.14	368	37245	76.77
SABEVENTS	BE	24-Aug-2021	3.40	3.25	3.55	3.25	3.30	3.35	3.27	5882	0.19	19	-	-
SADBHAV	EQ	24-Aug-2021	48.35	49.00	52.30	45.70	48.70	48.65	48.42	3137240	1519.01	16847	1277415	40.72
SADBHIN	EQ	24-Aug-2021	18.25	17.50	18.60	17.35	17.50	17.40	17.48	11049981	1931.33	6828	6864566	62.12
SAFARI	EQ	24-Aug-2021	751.45	751.20	817.30	751.00	781.00	787.15	788.57	35360	278.84	4699	18680	52.83
SAGARDEEP	BE	24-Aug-2021	59.10	56.15	56.15	56.15	56.15	56.15	56.15	1216	0.68	24	-	-
SAGCEM	EQ	24-Aug-2021	277.90	271.00	290.95	268.75	288.00	285.00	282.24	716217	2021.44	13886	567354	79.22
SAIL	EQ	24-Aug-2021	115.15	116.60	120.85	116.45	119.10	119.20	118.62	57673943	68411.81	162896	13193876	22.88
SAKAR	EQ	24-Aug-2021	154.30	150.00	169.35	150.00	168.00	166.65	161.54	123052	198.78	10070	27084	22.01
SAKHTISUG	BE	24-Aug-2021	14.25	14.00	14.95	13.55	14.95	14.95	14.11	135661	19.14	459	-	-
SAKSOFT	EQ	24-Aug-2021	769.50	768.95	783.35	757.15	766.65	769.65	768.20	82691	635.23	6699	31440	38.02
SAKUMA	BE	24-Aug-2021	10.15	9.65	10.65	9.65	10.60	10.45	9.94	259197	25.76	584	-	-
SALASAR	EQ	24-Aug-2021	288.95	288.10	288.10	272.35	276.75	278.55	278.14	82117	228.40	3494	25222	30.71
SALONA	EQ	24-Aug-2021	183.20	180.10	207.45	173.60	199.95	198.20	188.04	34032	63.99	1079	11432	33.59
SALSTEEL	BE	24-Aug-2021	9.90	9.45	9.45	9.45	9.45	9.45	9.45	36862	3.48	148	-	-
SALZERELEC	EQ	24-Aug-2021	140.20	144.00	146.00	141.30	145.50	144.95	144.27	46574	67.19	1158	26809	57.56
SAMBHAAV	BE	24-Aug-2021	2.90	2.80	2.90	2.80	2.85	2.85	2.83	38144	1.08	58	-	-
SANCO	EQ	24-Aug-2021	8.60	8.45	8.80	7.75	8.25	8.15	8.08	61429	4.96	230	40687	66.23
SANDESH	EQ	24-Aug-2021	771.30	775.05	792.95	766.00	782.85	780.55	778.00	2948	22.94	310	1289	43.72
SANDHAR	EQ	24-Aug-2021	250.90	252.25	259.00	251.15	253.00	253.15	255.08	27864	71.08	1950	14972	53.73
SANGAMIND	EQ	24-Aug-2021	129.05	123.60	135.50	122.60	135.50	135.50	127.49	32634	41.61	670	16517	50.61
SANGHIIND	EQ	24-Aug-2021	61.10	61.30	64.60	61.30	63.85	63.85	63.10	743066	468.87	5004	383393	51.60
SANGHVIMOV	EQ	24-Aug-2021	174.30	175.60	187.50	174.55	187.00	185.80	180.90	72933	131.94	2678	38691	53.05
SANGINITA	EQ	24-Aug-2021	24.25	24.30	24.80	22.70	24.50	24.45	23.55	50090	11.79	454	30179	60.25
SANOFI	EQ	24-Aug-2021	8812.50	8800.00	9035.00	7056.55	8901.00	8904.30	8792.74	67706	5953.21	16313	33988	50.20
SANWARIA	BZ	24-Aug-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.62	1173426	7.33	292	-	-
SARDAEN	BE	24-Aug-2021	670.25	639.30	680.00	636.75	678.90	677.05	654.04	61519	402.36	1385	-	-
SAREGAMA	BE	24-Aug-2021	3075.50	3011.00	3229.25	2953.00	3229.25	3225.55	3088.00	13597	419.88	2587	-	-
SARLAPOLY	EQ	24-Aug-2021	39.60	39.90	44.20	39.00	43.40	43.25	42.00	557713	234.22	4385	190516	34.16
SARVESHWAR	SM	24-Aug-2021	18.95	19.75	19.75	18.05	18.05	18.05	18.48	8000	1.48	4	8000	100.00
SASKEN	EQ	24-Aug-2021	1278.10	1284.50	1331.00	1282.85	1331.00	1323.65	1313.28	85432	1121.96	8640	19085	22.34
SASTASUNDR	BE	24-Aug-2021	259.10	248.50	265.80	246.15	264.95	262.00	252.40	31549	79.63	416	-	-
SATIA	EQ	24-Aug-2021	90.50	92.70	94.60	88.50	92.05	92.85	91.81	359494	330.05	4355	131062	36.46
SATIN	EQ	24-Aug-2021	69.70	71.00	77.05	70.00	76.50	76.60	74.29	189106	140.49	2609	122772	64.92
SBCL	EQ	24-Aug-2021	151.85	160.00	167.00	153.00	167.00	167.00	163.21	75181	122.70	1785	55021	73.18
SBICARD	EQ	24-Aug-2021	1020.35	1025.00	1030.65	1005.25	1027.00	1027.90	1023.44	1057683	10824.73	35496	673536	63.68
SBIETFCON	EQ	24-Aug-2021	66.32	67.70	67.70	65.51	66.00	65.98	65.94	2646	1.74	112	2112	79.82
SBIETFIT	EQ	24-Aug-2021	345.79	347.99	348.44	342.01	345.25	345.14	344.51	9894	34.09	199	8333	84.22
SBIETFPB	EQ	24-Aug-2021	182.40	182.40	184.00	180.42	184.00	183.51	181.78	468	0.85	39	357	76.28
SBIETFQLTY	EQ	24-Aug-2021	147.64	147.50	147.60	145.47	146.50	146.14	145.63	123547	179.93	177	109862	88.92
SBILIFE	EQ	24-Aug-2021	1135.45	1140.00	1165.90	1130.65	1160.30	1160.40	1146.86	1211218	13890.96	56510	562410	46.43
SBIN	EQ	24-Aug-2021	409.50	409.50	418.75	408.20	417.05	417.60	415.09	19012313	78919.07	233092	4487809	23.60
SCAPDVR	BE	24-Aug-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	214973	10.32	191	-	-
SCHAEFFLER	EQ	24-Aug-2021	6987.75	7150.00	7230.00	6900.00	7030.00	6999.95	7058.04	24067	1698.66	6489	6715	27.90
SCHAND	EQ	24-Aug-2021	108.70	108.00	114.10	107.30	110.00	111.15	111.40	66366	73.93	1330	37837	57.01
SCHNEIDER	EQ	24-Aug-2021	114.00	115.20	118.45	112.50	116.95	116.85	115.88	1147396	1329.65	13271	315273	27.48
SCI	EQ	24-Aug-2021	95.10	95.50	97.45	94.65	96.45	96.95	96.12	791795	761.07	6582	323429	40.85
SDBL	EQ	24-Aug-2021	38.85	38.50	39.50	36.95	39.50	39.25	37.83	261006	98.74	1716	174599	66.89
SEAMECLTD	EQ	24-Aug-2021	711.15	713.00	747.00	713.00	738.50	737.75	738.38	78440	579.19	3255	44636	56.90
SECURKLOUD	EQ	24-Aug-2021	108.45	109.00	114.30	105.20	109.00	109.00	110.53	160384	177.27	8176	66263	41.32
SELAN	EQ	24-Aug-2021	131.55	137.75	137.75	127.55	131.85	132.00	132.12	84491	111.63	1852	35838	42.42
SEPOWER	EQ	24-Aug-2021	7.40	7.60	7.60	7.05	7.50	7.25	7.25	31587	2.29	159	21971	69.56
SEQUENT	EQ	24-Aug-2021	232.10	232.10	238.70	227.70	234.00	234.75	233.93	948522	2218.86	19775	279061	29.42
SESHAPAPER	EQ	24-Aug-2021	168.65	168.65	176.85	168.65	172.20	173.65	172.44	99367	171.35	2816	31953	32.16
SETCO	EQ	24-Aug-2021	16.30	16.15	17.90	16.00	17.90	17.85	16.99	214553	36.45	785	139564	65.05
SETF10GILT	EQ	24-Aug-2021	205.29	206.00	206.75	203.00	204.30	204.30	204.35	283	0.58	17	171	60.42
SETFGOLD	EQ	24-Aug-2021	4202.95	4239.95	4239.95	4211.00	4222.00	4220.60	4219.15	2388	100.75	498	1455	60.93
SETFNIF50	EQ	24-Aug-2021	168.22	168.70	169.98	168.25	169.64	169.49	169.09	246160	416.22	1177	222882	90.54
SETFNIFBK	EQ	24-Aug-2021	352.08	353.00	357.74	348.30	356.01	357.03	355.68	27303	97.11	544	14544	53.27
SETFNN50	EQ	24-Aug-2021	406.28	406.28	411.99	406.01	411.99	410.35	409.72	8126	33.29	327	5826	71.70
SETUINFRA	BE	24-Aug-2021	1.10	1.10	1.15	1.05	1.10	1.10	1.12	125482	1.41	130	-	-
SEYAIND	EQ	24-Aug-2021	56.45	55.10	58.10	53.85	57.70	57.35	55.43	21986	12.19	623	13073	59.46
SFL	EQ	24-Aug-2021	2219.65	2199.50	2289.90	2193.70	2284.00	2276.05	2255.61	7740	174.58	3456	4154	53.67
SGBAPR28I	GB	24-Aug-2021	4687.00	4688.00	4710.00	4682.00	4695.51	4695.79	4695.52	153	7.18	31	120	78.43
SGBAUG24	GB	24-Aug-2021	4693.93	4695.00	4719.00	4691.00	4701.00	4703.21	4701.20	111	5.22	21	100	90.09
SGBAUG27	GB	24-Aug-2021	4694.06	4655.00	4715.00	4655.00	4690.00	4690.00	4689.78	46	2.16	11	45	97.83
SGBAUG28V	GB	24-Aug-2021	4751.88	4751.00	4777.87	4730.00	4750.00	4740.83	4748.60	1585	75.27	265	1416	89.34
SGBAUG29V	GB	24-Aug-2021	4744.09	4711.00	4789.95	4665.00	4789.95	4724.90	4692.79	373	17.50	116	289	77.48
SGBFEB24	GB	24-Aug-2021	4695.15	4725.00	4725.00	4700.00	4701.00	4701.00	4710.51	151	7.11	17	151	100.00
SGBFEB27	GB	24-Aug-2021	4680.00	4680.00	4680.00	4672.01	4672.01	4672.01	4673.15	35	1.64	2	35	100.00
SGBFEB28IX	GB	24-Aug-2021	4661.00	4662.00	4662.00	4650.00	4650.00	4650.00	4651.70	85	3.95	9	75	88.24
SGBFEB29XI	GB	24-Aug-2021	4699.17	4685.00	4700.00	4675.00	4700.00	4699.80	4684.17	35	1.64	18	35	100.00
SGBJAN26	GB	24-Aug-2021	4663.96	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	55	2.59	1	55	100.00
SGBJAN27	GB	24-Aug-2021	4666.00	4662.00	4690.00	4662.00	4690.00	4690.00	4676.50	4	0.19	3	4	100.00
SGBJAN29IX	GB	24-Aug-2021	4725.33	4725.00	4725.00	4701.00	4703.00	4705.13	4705.29	98	4.61	30	88	89.80
SGBJAN29X	GB	24-Aug-2021	4700.00	4705.15	4715.16	4705.15	4715.00	4715.00	4714.64	63	2.97	16	63	100.00
SGBJU29III	GB	24-Aug-2021	4680.20	4680.20	4757.00	4680.20	4695.00	4695.40	4708.81	207	9.75	55	123	59.42
SGBJUL25	GB	24-Aug-2021	4690.00	4700.00	4748.98	4690.00	4748.98	4748.98	4728.11	8	0.38	4	8	100.00
SGBJUL28IV	GB	24-Aug-2021	4669.06	4665.00	4695.99	4665.00	4690.00	4691.33	4673.83	1332	62.26	71	1035	77.70
SGBJUL29IV	GB	24-Aug-2021	4676.79	4680.00	4700.00	4674.00	4700.00	4690.40	4681.87	203	9.50	54	161	79.31
SGBJUN27	GB	24-Aug-2021	4700.00	4652.00	4734.90	4652.00	4676.00	4676.00	4678.91	12	0.56	3	12	100.00
SGBJUN28	GB	24-Aug-2021	4687.10	4684.00	4690.00	4655.00	4688.88	4688.88	4674.23	317	14.82	32	240	75.71
SGBJUN29II	GB	24-Aug-2021	4677.18	4677.18	4725.00	4677.10	4700.02	4700.02	4697.50	35	1.64	13	29	82.86
SGBMAR24	GB	24-Aug-2021	4700.00	4735.00	4735.00	4686.05	4702.00	4702.00	4715.88	273	12.87	15	219	80.22
SGBMAR25	GB	24-Aug-2021	4690.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	40	1.87	2	40	100.00
SGBMAR28X	GB	24-Aug-2021	4713.00	4666.00	4684.01	4666.00	4684.01	4684.01	4672.92	13	0.61	4	12	92.31
SGBMAY25	GB	24-Aug-2021	4660.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	10	0.47	1	10	100.00
SGBMAY26	GB	24-Aug-2021	4655.00	4676.00	4700.00	4651.00	4699.00	4699.00	4663.11	37	1.73	8	34	91.89
SGBMAY28	GB	24-Aug-2021	4670.86	4685.00	4686.00	4675.00	4685.00	4685.00	4679.45	283	13.24	28	251	88.69
SGBMAY29I	GB	24-Aug-2021	4692.09	4678.00	4705.00	4678.00	4700.00	4697.48	4694.95	518	24.32	90	512	98.84
SGBMR29XII	GB	24-Aug-2021	4702.40	4694.02	4708.00	4690.00	4706.00	4703.15	4696.43	403	18.93	53	381	94.54
SGBN28VIII	GB	24-Aug-2021	4725.00	4725.00	4730.00	4711.00	4730.00	4730.00	4720.13	39	1.84	16	29	74.36
SGBNOV23	GB	24-Aug-2021	4759.00	4769.00	4773.99	4769.00	4773.99	4773.99	4773.80	36	1.72	3	36	100.00
SGBNOV24	GB	24-Aug-2021	4677.70	4700.00	4710.00	4686.00	4686.00	4686.00	4700.21	48	2.26	7	48	100.00
SGBNOV25VI	GB	24-Aug-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	3	0.14	1	3	100.00
SGBNOV26	GB	24-Aug-2021	4664.20	4651.00	4655.00	4651.00	4655.00	4655.00	4653.00	2	0.09	2	2	100.00
SGBOC28VII	GB	24-Aug-2021	4729.83	4729.00	4779.00	4700.00	4779.00	4747.50	4729.12	17	0.80	11	17	100.00
SGBOCT25	GB	24-Aug-2021	4690.00	4700.00	4710.00	4700.00	4710.00	4710.00	4702.50	8	0.38	4	8	100.00
SGBOCT25V	GB	24-Aug-2021	4720.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	1	0.05	1	1	100.00
SGBOCT27	GB	24-Aug-2021	4685.00	4680.00	4735.00	4680.00	4735.00	4735.00	4685.74	203	9.51	4	203	100.00
SGBOCT27VI	GB	24-Aug-2021	4694.00	4694.00	4694.00	4693.00	4693.00	4693.00	4693.07	14	0.66	3	14	100.00
SGBSEP24	GB	24-Aug-2021	4715.00	4715.00	4720.00	4715.00	4720.00	4719.25	4719.17	102	4.81	6	102	100.00
SGBSEP28VI	GB	24-Aug-2021	4740.57	4740.00	4760.00	4740.00	4760.00	4758.74	4755.99	94	4.47	29	92	97.87
SGIL	EQ	24-Aug-2021	150.05	150.00	162.00	150.00	161.40	160.05	153.54	5087	7.81	157	3911	76.88
SGL	EQ	24-Aug-2021	12.15	11.65	12.75	11.55	12.75	12.70	12.02	91718	11.02	361	44730	48.77
SHAKTIPUMP	EQ	24-Aug-2021	647.60	652.65	675.00	640.10	668.10	668.45	660.32	64435	425.48	5054	41724	64.75
SHALBY	EQ	24-Aug-2021	183.90	184.80	190.95	184.25	187.25	188.50	187.85	216464	406.62	4363	86467	39.95
SHALPAINTS	EQ	24-Aug-2021	93.85	94.50	95.70	93.00	93.80	93.85	94.47	90910	85.88	1903	43626	47.99
SHANKARA	EQ	24-Aug-2021	530.75	531.00	544.40	524.20	534.10	537.15	532.22	208598	1110.20	10643	63224	30.31
SHANTIGEAR	EQ	24-Aug-2021	158.85	159.00	169.00	159.00	166.70	167.15	164.73	265785	437.83	14231	60643	22.82
SHARDACROP	EQ	24-Aug-2021	293.10	285.65	305.00	285.65	304.40	303.30	295.09	53119	156.75	3682	20238	38.10
SHARDAMOTR	BE	24-Aug-2021	633.00	614.80	636.85	601.35	625.00	628.75	622.33	14077	87.61	363	-	-
SHAREINDIA	EQ	24-Aug-2021	524.45	515.55	534.15	515.55	519.00	524.85	526.44	30554	160.85	2240	13621	44.58
SHARIABEES	EQ	24-Aug-2021	439.53	444.20	447.49	436.95	438.09	438.27	439.86	368	1.62	76	346	94.02
SHEMAROO	EQ	24-Aug-2021	101.80	104.80	111.00	101.20	111.00	109.45	106.87	62425	66.72	1231	39693	63.59
SHIL	BE	24-Aug-2021	360.00	360.00	377.00	342.25	375.00	373.10	360.20	43465	156.56	469	-	-
SHILPAMED	EQ	24-Aug-2021	554.80	553.80	573.70	547.00	567.00	568.05	560.92	455407	2554.47	11531	138305	30.37
SHIVAMAUTO	EQ	24-Aug-2021	21.45	21.35	22.20	21.00	21.75	21.80	21.59	41467	8.95	438	21776	52.51
SHIVAMILLS	EQ	24-Aug-2021	75.30	78.00	79.05	71.55	79.05	79.05	77.19	28352	21.88	411	16205	57.16
SHIVATEX	EQ	24-Aug-2021	185.50	185.50	193.85	183.30	187.50	187.95	188.38	26509	49.94	828	15995	60.34
SHK	EQ	24-Aug-2021	138.65	138.65	146.50	138.65	142.85	142.90	143.43	336219	482.24	5867	159415	47.41
SHOPERSTOP	EQ	24-Aug-2021	230.05	229.30	242.00	228.50	238.00	237.50	234.82	98968	232.40	3217	25548	25.81
SHRADHA	EQ	24-Aug-2021	50.60	52.10	54.50	46.75	47.05	47.45	48.27	3057	1.48	212	1313	42.95
SHREDIGCEM	EQ	24-Aug-2021	77.80	76.50	80.50	76.50	79.75	78.85	78.62	428264	336.70	6246	125903	29.40
SHREECEM	EQ	24-Aug-2021	25985.95	25986.00	26359.85	25749.65	26220.00	26232.95	26128.30	31064	8116.49	11782	9606	30.92
SHREEPUSHK	EQ	24-Aug-2021	162.05	162.50	172.00	162.45	170.00	169.95	167.05	62635	104.63	2000	32362	51.67
SHREERAMA	EQ	24-Aug-2021	11.85	12.00	12.40	11.35	12.40	12.40	12.08	116016	14.02	313	91812	79.14
SHRENIK	EQ	24-Aug-2021	1.70	1.70	1.70	1.60	1.65	1.60	1.62	1808670	29.33	1494	1241438	68.64
SHREYANIND	EQ	24-Aug-2021	114.05	111.90	123.25	111.65	121.60	121.55	117.57	57603	67.72	1539	25776	44.75
SHREYAS	EQ	24-Aug-2021	261.85	249.00	261.00	248.80	255.00	251.65	250.80	342126	858.07	4219	122768	35.88
SHRIPISTON	BE	24-Aug-2021	915.40	930.00	930.00	927.00	927.00	927.00	928.50	2	0.02	2	-	-
SHRIRAMCIT	EQ	24-Aug-2021	1852.55	1845.00	1980.00	1835.80	1949.95	1963.45	1907.79	79513	1516.94	12107	27565	34.67
SHRIRAMEPC	EQ	24-Aug-2021	4.45	4.45	4.65	4.45	4.65	4.60	4.62	1224316	56.55	573	851746	69.57
SHYAMCENT	EQ	24-Aug-2021	12.30	11.75	12.60	11.70	12.20	12.25	11.96	245377	29.35	710	144337	58.82
SHYAMMETL	EQ	24-Aug-2021	364.00	366.15	386.80	366.15	384.90	384.75	378.95	911514	3454.20	21759	372685	40.89
SICAL	EQ	24-Aug-2021	10.90	10.90	11.35	10.75	11.30	11.20	10.96	123981	13.58	483	86205	69.53
SIEMENS	EQ	24-Aug-2021	2163.65	2160.00	2206.00	2149.65	2205.00	2199.85	2183.72	313655	6849.34	20070	90245	28.77
SIGIND	EQ	24-Aug-2021	43.35	43.05	45.50	41.70	45.50	45.50	43.50	25250	10.98	374	13301	52.68
SIGMA	SM	24-Aug-2021	224.90	213.70	213.70	213.70	213.70	213.70	213.70	3000	6.41	1	3000	100.00
SIL	BE	24-Aug-2021	15.60	14.90	15.80	14.85	15.65	15.60	14.95	9086	1.36	45	-	-
SILGO	EQ	24-Aug-2021	33.55	34.70	34.70	32.05	33.35	32.90	32.71	18746	6.13	194	7627	40.69
SILINV	BE	24-Aug-2021	279.00	280.00	287.90	269.70	287.90	287.90	275.89	1867	5.15	41	-	-
SILLYMONKS	EQ	24-Aug-2021	18.55	19.90	19.90	17.45	18.30	19.50	18.93	5310	1.01	48	1071	20.17
SILVERTUC	SM	24-Aug-2021	131.05	140.00	142.00	136.00	142.00	141.70	138.61	16000	22.18	15	8000	50.00
SIMBHALS	BE	24-Aug-2021	26.50	25.20	27.80	25.20	27.40	27.20	26.16	47181	12.34	235	-	-
SIMPLEXINF	EQ	24-Aug-2021	39.10	39.85	39.85	37.65	38.50	38.75	38.27	64072	24.52	550	42911	66.97
SINTERCOM	EQ	24-Aug-2021	83.00	85.00	86.80	84.00	84.00	84.00	84.59	17152	14.51	53	15669	91.35
SINTEX	EQ	24-Aug-2021	3.65	3.75	3.80	3.55	3.80	3.75	3.70	1013002	37.47	1194	465320	45.93
SIRCA	EQ	24-Aug-2021	318.40	321.95	321.95	305.80	310.95	309.00	313.96	36593	114.89	1817	22604	61.77
SIS	EQ	24-Aug-2021	441.40	438.00	454.65	437.25	451.95	451.55	446.57	99097	442.54	5183	43287	43.68
SITINET	EQ	24-Aug-2021	1.40	1.35	1.40	1.35	1.40	1.35	1.35	4308655	58.19	1130	2182931	50.66
SIYSIL	EQ	24-Aug-2021	337.10	344.80	367.65	332.20	365.00	363.15	352.02	59158	208.25	3642	25986	43.93
SJVN	EQ	24-Aug-2021	25.45	25.65	26.00	25.50	25.75	25.75	25.72	1499389	385.59	6809	856662	57.13
SKFINDIA	EQ	24-Aug-2021	2763.85	2799.90	2835.00	2777.25	2799.90	2800.05	2806.63	67937	1906.74	11496	43909	64.63
SKIL	EQ	24-Aug-2021	3.45	3.40	3.60	3.30	3.60	3.60	3.49	30206	1.05	59	28792	95.32
SKIPPER	EQ	24-Aug-2021	78.80	78.20	80.25	78.10	79.75	79.90	79.22	140221	111.08	2936	57784	41.21
SKMEGGPROD	EQ	24-Aug-2021	79.40	79.80	81.75	77.20	79.60	79.80	79.56	162919	129.62	2768	43828	26.90
SMARTLINK	EQ	24-Aug-2021	98.85	105.00	105.00	97.55	100.70	100.90	100.91	23791	24.01	934	9569	40.22
SMCGLOBAL	EQ	24-Aug-2021	70.15	69.05	75.75	69.05	74.80	74.50	73.32	462819	339.33	4628	194184	41.96
SMLISUZU	EQ	24-Aug-2021	560.30	560.35	569.95	552.05	564.95	561.40	559.95	24889	139.36	2961	11284	45.34
SMSLIFE	EQ	24-Aug-2021	762.55	768.00	768.40	741.00	742.85	743.25	748.49	8452	63.26	856	5243	62.03
SMSPHARMA	EQ	24-Aug-2021	165.90	166.25	169.35	162.90	167.80	167.25	166.02	71416	118.57	2285	28683	40.16
SNOWMAN	EQ	24-Aug-2021	40.15	40.25	41.50	39.70	41.25	41.25	40.79	1032931	421.33	5108	480695	46.54
SOBHA	EQ	24-Aug-2021	569.40	582.00	591.00	569.00	579.50	580.90	583.40	281136	1640.14	4053	235766	83.86
SOLARA	EQ	24-Aug-2021	1610.00	1611.00	1697.00	1605.00	1661.00	1661.10	1652.17	76342	1261.30	8150	31019	40.63
SOLARINDS	EQ	24-Aug-2021	1683.70	1690.00	1722.00	1678.00	1700.50	1706.65	1702.45	71397	1215.50	11819	35288	49.43
SOLEX	SM	24-Aug-2021	52.15	49.60	54.75	49.60	54.75	54.75	52.18	4000	2.09	2	0	0.00
SOMANYCERA	BE	24-Aug-2021	634.20	635.00	665.90	607.00	665.90	665.90	656.89	72440	475.85	1102	-	-
SOMATEX	EQ	24-Aug-2021	6.05	5.80	6.45	5.70	6.40	6.30	6.20	13094	0.81	58	7680	58.65
SOMICONVEY	EQ	24-Aug-2021	46.40	43.10	49.75	43.10	48.00	47.75	45.91	12880	5.91	315	6226	48.34
SONACOMS	EQ	24-Aug-2021	445.20	448.65	456.50	440.20	454.00	450.15	447.97	2849668	12765.73	66885	1347642	47.29
SONAMCLOCK	SM	24-Aug-2021	60.75	61.00	61.00	60.00	60.60	60.60	60.53	9000	5.45	3	0	0.00
SONATSOFTW	EQ	24-Aug-2021	856.70	860.90	885.90	860.90	879.60	878.40	875.28	371453	3251.27	18610	171488	46.17
SORILINFRA	EQ	24-Aug-2021	107.15	109.30	109.30	106.00	108.00	108.45	107.60	29714	31.97	482	20135	67.76
SOTL	EQ	24-Aug-2021	1443.55	1452.00	1549.45	1447.30	1532.00	1536.05	1504.43	47127	708.99	6322	13444	28.53
SOUTHBANK	EQ	24-Aug-2021	9.10	9.10	9.50	9.05	9.45	9.45	9.29	7821178	726.37	19575	3295899	42.14
SOUTHWEST	EQ	24-Aug-2021	84.00	82.35	85.95	82.35	85.05	85.15	84.27	20093	16.93	126	15842	78.84
SPAL	EQ	24-Aug-2021	297.35	294.95	312.00	290.25	303.00	305.75	304.30	64451	196.12	2363	41245	63.99
SPANDANA	EQ	24-Aug-2021	605.45	608.80	624.00	593.65	619.55	619.40	605.46	27219	164.80	2183	14245	52.33
SPARC	EQ	24-Aug-2021	272.90	274.30	284.45	270.75	282.00	282.95	279.58	1207624	3376.33	15904	387587	32.10
SPECIALITY	EQ	24-Aug-2021	65.90	65.30	70.40	65.30	69.00	69.70	68.25	98756	67.40	1511	69776	70.65
SPENCERS	EQ	24-Aug-2021	96.85	97.90	100.40	95.40	99.50	99.40	98.18	667580	655.40	5392	289397	43.35
SPENTEX	BZ	24-Aug-2021	1.25	1.25	1.25	1.20	1.25	1.25	1.24	8734	0.11	21	-	-
SPIC	EQ	24-Aug-2021	47.20	47.30	51.50	47.30	51.20	51.15	49.61	820820	407.23	5893	367839	44.81
SPICEJET	EQ	24-Aug-2021	66.65	66.65	69.60	65.65	68.95	68.95	67.58	2958234	1999.21	14236	932770	31.53
SPLIL	EQ	24-Aug-2021	50.65	50.40	53.95	50.30	52.55	52.55	52.19	47673	24.88	1175	22079	46.31
SPMLINFRA	BE	24-Aug-2021	11.10	11.65	11.65	10.60	11.35	11.25	10.88	40017	4.35	75	-	-
SPTL	EQ	24-Aug-2021	3.80	3.75	3.95	3.65	3.95	3.95	3.80	1288717	48.99	2100	529976	41.12
SREEL	EQ	24-Aug-2021	151.25	151.75	155.50	151.40	154.65	155.10	154.60	7788	12.04	316	4694	60.27
SREIBNPNCD	NQ	24-Aug-2021	315.00	370.00	370.00	370.00	370.00	370.00	370.00	6	0.02	3	6	100.00
SREIBNPNCD	NU	24-Aug-2021	299.87	299.98	299.98	299.98	299.98	299.98	299.98	16	0.05	4	16	100.00
SREIBNPNCD	NY	24-Aug-2021	350.00	360.00	360.00	350.00	350.00	350.00	358.75	8	0.03	2	8	100.00
SREIBNPNCD	Y9	24-Aug-2021	330.00	300.00	300.00	300.00	300.00	300.00	300.00	50	0.15	1	50	100.00
SREINFRA	BE	24-Aug-2021	7.80	7.70	8.15	7.50	8.15	8.15	7.87	422386	33.24	914	-	-
SRF	EQ	24-Aug-2021	8971.00	8995.00	9089.90	8906.00	8974.00	8982.80	8988.94	158897	14283.16	27183	50596	31.84
SRHHYPOLTD	EQ	24-Aug-2021	279.35	277.05	301.00	274.00	295.00	297.40	286.35	35801	102.52	1841	19767	55.21
SRIPIPES	EQ	24-Aug-2021	197.00	197.70	210.50	194.10	209.20	207.85	202.84	100590	204.04	3139	47550	47.27
SRPL	BE	24-Aug-2021	31.00	29.55	32.50	29.55	32.40	32.40	32.43	349	0.11	7	-	-
SRTRANSFIN	EQ	24-Aug-2021	1245.70	1240.00	1282.00	1231.30	1279.00	1279.55	1266.05	960745	12163.47	38143	313501	32.63
SRTRANSFIN	YH	24-Aug-2021	1021.33	1023.00	1028.01	1023.00	1028.01	1028.01	1026.44	160	1.64	3	160	100.00
SRTRANSFIN	YI	24-Aug-2021	1073.00	1069.00	1086.00	1052.05	1053.11	1060.39	1061.07	1068	11.33	14	1048	98.13
SRTRANSFIN	YK	24-Aug-2021	1025.50	1027.00	1032.00	1026.10	1032.00	1031.93	1030.21	450	4.64	9	400	88.89
SRTRANSFIN	YL	24-Aug-2021	1071.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	100	1.06	1	100	100.00
SRTRANSFIN	YO	24-Aug-2021	1024.00	1030.00	1030.01	1025.00	1025.00	1025.00	1029.99	367	3.78	12	366	99.73
SRTRANSFIN	YP	24-Aug-2021	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	98	1.06	1	98	100.00
SRTRANSFIN	YQ	24-Aug-2021	1078.00	1078.20	1078.20	1077.55	1077.55	1077.84	1077.97	320	3.45	7	200	62.50
SRTRANSFIN	YR	24-Aug-2021	1095.01	1090.00	1100.00	1090.00	1095.01	1095.01	1096.63	460	5.04	6	360	78.26
SRTRANSFIN	YT	24-Aug-2021	1285.00	1285.50	1285.80	1285.00		1285.80	1285.03	205	2.63	3	200	97.56
SRTRANSFIN	YU	24-Aug-2021	1326.00	1317.19	1317.19	1317.00	1317.00	1317.00	1317.15	200	2.63	4	200	100.00
SRTRANSFIN	YV	24-Aug-2021	1056.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	2	0.02	2	1	50.00
SRTRANSFIN	YW	24-Aug-2021	1080.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	4	0.04	1	4	100.00
SRTRANSFIN	YX	24-Aug-2021	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	200	2.12	3	200	100.00
SRTRANSFIN	YY	24-Aug-2021	1056.11	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	475	4.80	1	475	100.00
SRTRANSFIN	Z4	24-Aug-2021	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	22	0.23	1	22	100.00
SRTRANSFIN	Z5	24-Aug-2021	1059.00	1050.00	1060.00	1050.00	1060.00	1060.00	1057.14	7	0.07	3	7	100.00
SRTRANSFIN	Z6	24-Aug-2021	1010.00	1005.00	1007.00	1005.00	1007.00	1007.00	1005.57	35	0.35	2	35	100.00
SRTRANSFIN	Z8	24-Aug-2021	1035.00	1011.00	1011.10	1011.00	1011.10	1011.10	1011.05	100	1.01	2	100	100.00
SRTRANSFIN	ZA	24-Aug-2021	1212.00	1212.15	1213.00	1212.15	1213.00	1213.00	1212.23	110	1.33	2	110	100.00
SRTRANSFIN	ZD	24-Aug-2021	1001.00	1001.00	1015.90	1001.00	1010.05	1010.05	1010.72	83	0.84	5	75	90.36
SRTRANSFIN	ZE	24-Aug-2021	1002.00	985.00	985.00	985.00	985.00	985.00	985.00	45	0.44	1	45	100.00
SRTRANSFIN	ZG	24-Aug-2021	1051.00	1043.59	1043.59	1043.59	1043.59	1043.59	1043.59	10	0.10	1	10	100.00
SRTRANSFIN	ZI	24-Aug-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	20	0.21	1	20	100.00
SSWL	EQ	24-Aug-2021	1689.20	1705.00	1744.90	1675.00	1710.00	1705.30	1716.57	50242	862.44	4331	28009	55.75
STAR	EQ	24-Aug-2021	581.65	583.00	595.75	562.55	585.40	587.40	585.65	774264	4534.47	27302	184409	23.82
STARCEMENT	EQ	24-Aug-2021	113.90	115.60	116.70	113.15	116.40	116.20	115.20	1397536	1609.91	16763	879021	62.90
STARPAPER	EQ	24-Aug-2021	140.65	140.65	148.20	140.65	146.40	146.50	144.37	175867	253.91	5956	36470	20.74
STCINDIA	EQ	24-Aug-2021	99.15	99.10	106.40	98.25	103.00	103.25	101.94	97591	99.49	3667	37547	38.47
STEELCITY	EQ	24-Aug-2021	57.55	57.30	60.35	54.70	59.75	59.75	57.51	108893	62.63	1268	47535	43.65
STEELXIND	EQ	24-Aug-2021	85.80	85.00	85.65	80.25	80.55	81.55	82.30	514298	423.26	2940	342195	66.54
STEL	EQ	24-Aug-2021	118.45	118.45	128.30	115.00	127.90	126.50	123.92	193474	239.76	4305	115426	59.66
STERTOOLS	EQ	24-Aug-2021	194.00	191.00	197.00	187.55	190.00	190.25	190.88	94401	180.19	2908	47254	50.06
STLTECH	EQ	24-Aug-2021	246.95	246.40	273.00	245.00	268.00	267.15	258.43	1121114	2897.27	25011	282506	25.20
STOVEKRAFT	EQ	24-Aug-2021	764.80	768.80	838.00	760.00	794.75	806.35	809.42	576183	4663.71	35571	238535	41.40
STYLAMIND	EQ	24-Aug-2021	1022.60	1039.90	1090.90	1021.00	1076.00	1076.05	1066.47	6855	73.11	1207	4141	60.41
SUBCAPCITY	BE	24-Aug-2021	22.15	22.15	22.15	22.15	22.15	22.15	22.15	34	0.01	1	-	-
SUBEXLTD	EQ	24-Aug-2021	49.10	49.45	51.40	49.10	50.85	50.75	50.35	6811996	3429.77	24116	1865623	27.39
SUBROS	EQ	24-Aug-2021	301.55	295.00	316.00	295.00	313.00	313.70	307.78	25831	79.50	2380	11252	43.56
SUDARSCHEM	EQ	24-Aug-2021	572.30	578.00	587.50	565.00	578.90	567.20	574.33	422663	2427.49	19990	190004	44.95
SUMEETINDS	BE	24-Aug-2021	7.70	7.40	8.05	7.35	7.95	8.00	7.63	151263	11.54	291	-	-
SUMICHEM	EQ	24-Aug-2021	397.95	401.80	401.80	393.10	400.00	399.20	398.44	292641	1165.99	9367	123064	42.05
SUMIT	BE	24-Aug-2021	12.55	12.55	13.15	12.20	12.80	12.75	12.51	36724	4.59	122	-	-
SUMMITSEC	EQ	24-Aug-2021	649.00	650.65	660.00	645.50	650.00	649.90	649.99	8601	55.91	745	4901	56.98
SUNCLAYLTD	EQ	24-Aug-2021	3480.50	3442.85	3580.00	3442.85	3515.00	3554.30	3513.23	3576	125.63	853	1887	52.77
SUNDARAM	BE	24-Aug-2021	1.90	1.85	1.95	1.85	1.95	1.95	1.89	322509	6.08	210	-	-
SUNDARMFIN	EQ	24-Aug-2021	2454.70	2447.00	2538.65	2401.55	2538.00	2530.70	2496.47	30539	762.40	5938	12432	40.71
SUNDARMHLD	EQ	24-Aug-2021	76.50	76.80	80.10	76.45	78.65	79.45	79.00	127624	100.82	1847	68729	53.85
SUNDRMBRAK	EQ	24-Aug-2021	383.90	383.00	397.95	383.00	397.45	395.70	393.17	2208	8.68	218	1258	56.97
SUNDRMFAST	EQ	24-Aug-2021	763.40	763.40	782.95	759.30	768.00	768.60	768.65	84691	650.98	8521	52461	61.94
SUNFLAG	EQ	24-Aug-2021	80.00	80.05	83.25	80.05	81.25	81.80	81.48	1120955	913.30	12293	167942	14.98
SUNPHARMA	EQ	24-Aug-2021	759.35	759.80	777.95	754.25	771.40	771.35	765.82	2732537	20926.42	55257	698208	25.55
SUNTECK	EQ	24-Aug-2021	344.75	342.10	358.80	338.05	350.85	352.75	347.99	786445	2736.75	28749	139098	17.69
SUNTV	EQ	24-Aug-2021	474.55	474.95	500.85	472.10	500.00	497.30	487.74	1890475	9220.57	29833	662486	35.04
SUPERHOUSE	EQ	24-Aug-2021	155.55	155.00	166.00	152.45	162.00	162.60	162.12	57059	92.51	1377	11238	19.70
SUPERSPIN	BE	24-Aug-2021	9.10	8.65	9.55	8.65	9.55	9.55	8.92	57955	5.17	158	-	-
SUPPETRO	BE	24-Aug-2021	638.00	630.00	640.00	606.10	632.00	630.85	618.14	38624	238.75	1581	-	-
SUPRAJIT	EQ	24-Aug-2021	306.90	307.50	337.80	304.10	334.95	331.75	323.16	479576	1549.78	20114	94776	19.76
SUPREMEENG	EQ	24-Aug-2021	27.50	27.50	30.25	26.55	28.30	29.90	29.22	128129	37.44	341	63210	49.33
SUPREMEIND	EQ	24-Aug-2021	1960.25	1960.00	2032.30	1950.05	2015.00	2023.10	2000.35	49749	995.15	9099	28017	56.32
SURANASOL	EQ	24-Aug-2021	12.65	12.30	12.85	12.20	12.20	12.35	12.45	47436	5.91	250	36293	76.51
SURANAT&P	EQ	24-Aug-2021	6.05	6.05	6.30	5.90	6.20	6.25	6.12	107265	6.56	302	54960	51.24
SURANI	SM	24-Aug-2021	41.00	43.05	43.05	43.05	43.05	43.05	43.05	4000	1.72	2	4000	100.00
SURYALAXMI	BE	24-Aug-2021	51.50	51.00	54.05	49.20	53.05	53.85	51.50	15060	7.76	83	-	-
SURYAROSNI	EQ	24-Aug-2021	517.15	517.15	534.80	517.15	519.30	519.60	524.39	96152	504.21	6291	36429	37.89
SURYODAY	EQ	24-Aug-2021	143.25	143.20	157.00	139.20	153.45	153.75	148.80	643902	958.14	15283	177741	27.60
SUTLEJTEX	EQ	24-Aug-2021	55.30	55.10	60.05	55.10	58.80	59.40	57.98	263005	152.49	3337	114379	43.49
SUULD	EQ	24-Aug-2021	508.10	508.30	533.50	508.30	533.50	530.65	532.44	39072	208.03	841	26934	68.93
SUVEN	EQ	24-Aug-2021	82.70	83.00	84.70	81.10	83.30	83.95	83.62	278625	232.99	3388	108740	39.03
SUVENPHAR	EQ	24-Aug-2021	550.10	552.90	558.70	541.50	542.05	543.85	547.47	115766	633.79	12563	53893	46.55
SUVIDHAA	EQ	24-Aug-2021	20.25	20.50	22.00	20.20	21.95	21.60	21.34	783310	167.19	1015	746808	95.34
SUZLON	EQ	24-Aug-2021	5.90	5.90	6.15	5.75	6.05	6.00	5.99	41518319	2486.97	20733	13071024	31.48
SVLL	SM	24-Aug-2021	100.00	100.00	101.00	100.00	101.00	101.00	100.50	2000	2.01	2	2000	100.00
SVPGLOB	EQ	24-Aug-2021	139.65	137.05	139.45	125.00	129.00	129.50	134.27	635180	852.85	6438	407386	64.14
SWANENERGY	EQ	24-Aug-2021	127.10	127.00	128.50	125.05	125.60	125.75	126.91	72128	91.54	4129	13742	19.05
SWARAJENG	EQ	24-Aug-2021	1641.35	1642.00	1689.30	1616.00	1662.60	1665.00	1646.50	14667	241.49	2376	7142	48.69
SWELECTES	EQ	24-Aug-2021	211.10	211.50	223.50	209.70	220.00	219.80	217.35	17081	37.13	1526	9231	54.04
SWSOLAR	EQ	24-Aug-2021	259.75	260.30	277.80	258.05	275.05	275.85	270.04	985835	2662.19	17959	422229	42.83
SYMPHONY	EQ	24-Aug-2021	900.00	900.00	921.00	896.40	909.80	907.10	905.85	25449	230.53	3674	10134	39.82
SYNGENE	EQ	24-Aug-2021	609.50	603.00	608.00	590.75	596.40	594.65	596.88	384013	2292.11	16505	216218	56.30
TAINWALCHM	BE	24-Aug-2021	82.05	81.35	81.35	78.05	79.20	79.20	79.11	3844	3.04	80	-	-
TAJGVK	EQ	24-Aug-2021	118.90	119.30	122.90	117.70	122.45	122.00	120.33	50257	60.48	1405	24225	48.20
TAKE	EQ	24-Aug-2021	47.40	47.75	49.15	47.00	48.95	48.95	48.20	1099098	529.78	7930	433590	39.45
TALBROAUTO	EQ	24-Aug-2021	276.35	280.00	292.45	275.65	283.45	282.95	284.04	66197	188.02	3541	12314	18.60
TANLA	BE	24-Aug-2021	869.85	868.00	888.90	860.00	879.50	881.65	879.11	49747	437.33	886	-	-
TANTIACONS	BZ	24-Aug-2021	7.00	7.00	7.25	6.65	6.65	6.70	6.89	10798	0.74	50	-	-
TARACHAND	SM	24-Aug-2021	36.50	41.80	41.80	36.00	36.00	38.90	38.90	4000	1.56	2	4000	100.00
TARAPUR	EQ	24-Aug-2021	4.40	4.20	4.55	4.20	4.55	4.40	4.42	5037	0.22	25	3708	73.62
TARC	BE	24-Aug-2021	34.40	34.40	36.10	34.10	36.10	36.10	35.59	799842	284.64	718	-	-
TARMAT	EQ	24-Aug-2021	64.20	67.00	68.90	63.20	68.40	67.25	65.32	30796	20.12	644	18174	59.01
TASTYBITE	EQ	24-Aug-2021	18153.60	18350.00	18611.95	17935.25	18250.00	18364.10	18262.67	1656	302.43	981	390	23.55
TATACAPHSG	N2	24-Aug-2021	1058.00	1056.00	1060.00	1055.00	1058.00	1058.00	1057.57	35	0.37	4	25	71.43
TATACAPHSG	N4	24-Aug-2021	1049.35	1050.00	1051.00	1050.00	1051.00	1050.38	1050.40	55	0.58	6	55	100.00
TATACAPHSG	N6	24-Aug-2021	1073.00	1076.00	1098.00	1076.00	1097.92	1097.92	1084.25	320	3.47	4	210	65.63
TATACAPHSG	N8	24-Aug-2021	1055.00	1117.00	1138.00	1117.00	1138.00	1138.00	1124.50	30	0.34	3	30	100.00
TATACHEM	EQ	24-Aug-2021	822.25	826.00	837.90	821.20	829.25	829.85	828.18	1759753	14573.95	34282	511675	29.08
TATACOFFEE	EQ	24-Aug-2021	181.70	182.00	199.80	179.75	198.55	196.60	190.70	5858623	11172.38	53053	999567	17.06
TATACOMM	EQ	24-Aug-2021	1393.45	1393.45	1415.00	1371.45	1408.00	1408.20	1388.62	279691	3883.85	13227	161291	57.67
TATACONSUM	EQ	24-Aug-2021	832.50	833.50	840.45	827.00	838.30	836.90	833.90	1170096	9757.43	36956	402926	34.44
TATAELXSI	EQ	24-Aug-2021	4685.30	4689.00	4774.00	4601.10	4742.90	4745.90	4683.99	156979	7352.88	20399	53543	34.11
TATAINVEST	EQ	24-Aug-2021	1192.10	1203.00	1236.85	1193.05	1215.25	1221.25	1218.67	38313	466.91	4558	10199	26.62
TATAMETALI	EQ	24-Aug-2021	1079.35	1085.05	1103.90	1053.35	1064.95	1063.25	1072.00	216172	2317.36	12427	77814	36.00
TATAMOTORS	EQ	24-Aug-2021	276.95	278.50	281.50	268.45	280.80	279.80	275.40	37589121	103522.21	314806	7110816	18.92
TATAMTRDVR	EQ	24-Aug-2021	131.20	131.25	135.20	129.15	134.75	134.70	132.26	1458201	1928.56	26550	752791	51.62
TATAPOWER	EQ	24-Aug-2021	124.95	125.00	126.60	123.65	126.15	125.90	125.03	22809811	28518.15	118600	7309131	32.04
TATASTEEL	EQ	24-Aug-2021	1358.65	1382.00	1420.00	1377.00	1407.15	1404.65	1399.79	17607579	246468.46	329898	3652886	20.75
TATASTLBSL	BE	24-Aug-2021	88.60	89.75	92.70	89.25	92.00	91.75	91.24	1561700	1424.84	10194	-	-
TATASTLLP	BE	24-Aug-2021	922.10	890.00	945.00	890.00	928.00	927.20	922.35	29942	276.17	1636	-	-
TATVA	EQ	24-Aug-2021	2183.35	2183.70	2185.00	2120.00	2132.00	2144.25	2161.21	60029	1297.35	6593	20435	34.04
TBZ	EQ	24-Aug-2021	70.00	72.00	73.45	70.60	71.85	72.55	72.11	185996	134.12	2924	78778	42.35
TCFSL	NB	24-Aug-2021	1080.50	1081.00	1081.00	1080.50	1080.52	1080.52	1080.55	631	6.82	11	631	100.00
TCFSL	ND	24-Aug-2021	1120.00	1116.00	1118.50	1114.25	1117.75	1118.12	1116.35	2083	23.25	85	1650	79.21
TCFSL	NH	24-Aug-2021	1015.21	1015.00	1017.00	1014.50	1014.50	1014.50	1014.96	500	5.07	14	470	94.00
TCFSL	NJ	24-Aug-2021	1030.71	1020.01	1053.90	1020.01	1053.90	1053.90	1049.53	1000	10.50	57	990	99.00
TCI	EQ	24-Aug-2021	391.40	389.00	406.40	388.35	403.25	400.50	399.05	39143	156.20	1654	26887	68.69
TCIDEVELOP	EQ	24-Aug-2021	306.70	315.85	315.85	304.95	307.00	307.00	307.91	317	0.98	41	284	89.59
TCIEXP	EQ	24-Aug-2021	1385.40	1388.10	1449.00	1370.25	1402.80	1421.60	1403.60	70167	984.86	8879	24171	34.45
TCNSBRANDS	EQ	24-Aug-2021	542.20	553.00	565.00	536.20	555.30	556.45	550.65	18601	102.43	1631	6436	34.60
TCPLPACK	EQ	24-Aug-2021	524.70	529.00	546.55	525.05	540.25	542.60	537.15	34767	186.75	2658	16134	46.41
TCS	EQ	24-Aug-2021	3637.40	3657.00	3667.35	3594.40	3615.05	3613.20	3626.54	2511141	91067.42	140873	1556733	61.99
TDPOWERSYS	EQ	24-Aug-2021	232.80	239.00	279.35	234.75	279.35	277.80	265.38	756759	2008.26	12429	364711	48.19
TEAMLEASE	EQ	24-Aug-2021	3957.75	3997.90	4059.00	3918.55	4000.00	4020.55	4005.91	9072	363.42	2586	4552	50.18
TECHIN	EQ	24-Aug-2021	6.55	6.75	6.85	6.25	6.25	6.25	6.33	94002	5.95	201	57564	61.24
TECHM	EQ	24-Aug-2021	1416.00	1421.90	1467.00	1420.00	1461.10	1463.35	1449.94	5366923	77817.41	128799	2362765	44.02
TECHNOE	EQ	24-Aug-2021	255.35	257.70	275.00	254.95	272.50	272.80	266.35	98074	261.22	5884	39983	40.77
TEJASNET	BE	24-Aug-2021	368.30	358.10	374.25	353.00	363.00	361.25	366.23	298978	1094.96	7775	-	-
TEMBO	EQ	24-Aug-2021	248.40	249.30	259.00	248.00	259.00	255.25	254.18	219230	557.23	2940	44586	20.34
TERASOFT	BE	24-Aug-2021	49.05	48.50	51.50	46.60	51.50	51.50	48.43	35126	17.01	519	-	-
TEXINFRA	EQ	24-Aug-2021	57.55	57.10	60.80	57.05	60.80	60.30	58.69	16866	9.90	396	10928	64.79
TEXMOPIPES	EQ	24-Aug-2021	45.80	45.00	47.90	43.70	47.10	47.35	45.54	176446	80.36	1829	94828	53.74
TEXRAIL	EQ	24-Aug-2021	30.85	30.95	32.40	30.80	32.10	32.15	31.66	447423	141.67	2556	218558	48.85
TFCILTD	EQ	24-Aug-2021	58.85	58.60	64.35	58.60	62.60	62.55	62.13	318127	197.64	3908	160836	50.56
TFL	EQ	24-Aug-2021	4.85	4.65	5.05	4.65	4.65	4.65	4.79	4517	0.22	22	2493	55.19
TGBHOTELS	EQ	24-Aug-2021	7.05	6.60	7.40	6.60	6.95	7.00	6.91	12676	0.88	94	7185	56.68
THANGAMAYL	EQ	24-Aug-2021	800.10	814.95	836.15	802.25	836.00	826.75	821.70	8928	73.36	648	6369	71.34
THEINVEST	EQ	24-Aug-2021	122.80	124.95	125.85	120.50	122.00	123.40	123.45	11354	14.02	772	6421	56.55
THEJO	SM	24-Aug-2021	2419.90	2400.00	2675.00	2225.00	2599.00	2625.00	2442.35	13600	332.16	121	7200	52.94
THEMISMED	EQ	24-Aug-2021	1001.00	1008.00	1101.10	982.40	1101.10	1101.10	1062.71	44991	478.12	2672	22764	50.60
THERMAX	EQ	24-Aug-2021	1362.25	1362.95	1363.15	1336.00	1349.35	1348.90	1350.39	27825	375.75	5423	13763	49.46
THOMASCOOK	EQ	24-Aug-2021	54.85	54.70	58.75	54.50	58.30	58.35	56.67	318347	180.41	2450	208570	65.52
THOMASCOTT	BE	24-Aug-2021	19.30	20.25	20.25	18.35	18.40	19.50	19.93	13963	2.78	54	-	-
THYROCARE	EQ	24-Aug-2021	1252.65	1258.50	1289.95	1252.65	1280.00	1280.40	1281.98	269927	3460.42	7046	150461	55.74
TI	BE	24-Aug-2021	38.75	38.35	40.65	38.35	40.45	40.20	39.80	121278	48.27	527	-	-
TIDEWATER	BE	24-Aug-2021	1826.05	1820.00	1890.00	1750.00	1855.00	1852.25	1820.54	15945	290.28	2272	-	-
TIIL	EQ	24-Aug-2021	744.75	750.00	810.00	742.55	800.00	797.60	778.26	52323	407.21	3046	33703	64.41
TIINDIA	EQ	24-Aug-2021	1292.85	1306.45	1309.90	1265.45	1275.00	1281.30	1277.34	82310	1051.38	10126	42754	51.94
TIJARIA	BE	24-Aug-2021	6.40	6.35	6.60	6.10	6.40	6.40	6.26	13439	0.84	28	-	-
TIL	EQ	24-Aug-2021	135.70	131.10	141.95	131.10	138.95	139.65	135.14	10674	14.43	659	5666	53.08
TIMESGTY	EQ	24-Aug-2021	43.55	46.55	46.55	42.60	44.00	44.90	44.62	10525	4.70	357	3800	36.10
TIMETECHNO	EQ	24-Aug-2021	67.70	68.50	72.65	67.75	71.40	71.45	70.59	671158	473.75	8969	356148	53.06
TIMKEN	EQ	24-Aug-2021	1510.85	1510.00	1551.00	1500.00	1525.05	1535.50	1529.64	65860	1007.42	4226	51664	78.45
TINPLATE	EQ	24-Aug-2021	215.70	216.00	227.40	216.00	226.00	226.50	222.21	481116	1069.11	10306	122269	25.41
TIPSINDLTD	BE	24-Aug-2021	1027.95	1030.00	1079.30	977.40	1079.30	1079.30	1047.23	12487	130.77	658	-	-
TIRUMALCHM	EQ	24-Aug-2021	161.00	161.20	182.00	161.20	180.10	179.10	174.69	1944401	3396.66	25665	677980	34.87
TIRUPATIFL	BE	24-Aug-2021	85.50	82.90	89.60	82.90	89.50	87.90	86.05	2407	2.07	36	-	-
TITAN	EQ	24-Aug-2021	1870.35	1883.00	1887.30	1852.60	1873.00	1869.60	1865.02	1003905	18723.04	47603	521241	51.92
TMRVL	EQ	24-Aug-2021	15.80	16.00	17.00	15.15	16.85	16.90	16.55	83471	13.82	372	52358	62.73
TNPETRO	EQ	24-Aug-2021	107.85	107.85	118.30	105.05	117.30	116.85	112.97	733979	829.16	12775	314586	42.86
TNPL	EQ	24-Aug-2021	130.70	131.05	136.00	131.05	134.50	134.30	133.84	133060	178.09	2894	48149	36.19
TNTELE	BE	24-Aug-2021	11.00	10.45	10.45	10.45	10.45	10.45	10.45	3954	0.41	25	-	-
TOKYOPLAST	EQ	24-Aug-2021	100.05	98.25	100.45	97.10	98.55	98.80	98.43	15456	15.21	709	9545	61.76
TORNTPHARM	EQ	24-Aug-2021	3061.95	3069.00	3091.50	3006.80	3055.00	3056.55	3051.69	107024	3266.04	7650	51072	47.72
TORNTPOWER	EQ	24-Aug-2021	453.55	450.60	463.00	448.10	462.85	460.45	455.47	560910	2554.77	15237	175379	31.27
TOTAL	EQ	24-Aug-2021	47.15	47.00	50.95	45.60	48.45	48.55	47.39	25409	12.04	219	18134	71.37
TOUCHWOOD	BE	24-Aug-2021	125.10	130.00	130.00	123.00	123.75	123.70	125.51	4495	5.64	82	-	-
TPLPLASTEH	EQ	24-Aug-2021	293.55	293.55	309.95	287.35	301.00	299.90	303.89	33604	102.12	1424	4815	14.33
TRANSWIND	SM	24-Aug-2021	4.15	4.15	4.15	4.15	4.15	4.15	4.15	4000	0.17	1	4000	100.00
TREEHOUSE	BE	24-Aug-2021	8.55	8.40	8.60	8.25	8.30	8.60	8.35	24156	2.02	51	-	-
TREJHARA	EQ	24-Aug-2021	57.50	59.20	61.00	56.85	60.20	60.45	59.02	47795	28.21	1579	26765	56.00
TRENT	EQ	24-Aug-2021	884.20	888.70	903.00	876.20	903.00	900.75	890.52	512709	4565.79	12634	255203	49.78
TRF	EQ	24-Aug-2021	100.10	100.00	104.00	100.00	103.50	103.25	102.45	19578	20.06	439	15357	78.44
TRIDENT	EQ	24-Aug-2021	19.50	19.50	20.45	19.50	20.45	20.45	20.10	16012280	3218.36	20865	7073452	44.18
TRIGYN	EQ	24-Aug-2021	117.50	115.05	122.35	111.65	119.75	119.90	116.63	191316	223.14	3124	107275	56.07
TRIL	EQ	24-Aug-2021	24.80	24.80	26.50	24.80	26.50	26.30	25.80	262552	67.73	1314	152429	58.06
TRITURBINE	EQ	24-Aug-2021	125.00	126.00	127.50	121.20	125.00	125.45	124.95	151049	188.74	4646	48166	31.89
TRIVENI	EQ	24-Aug-2021	165.65	166.00	173.75	166.00	171.50	170.65	170.90	521323	890.96	9748	261439	50.15
TTKHLTCARE	EQ	24-Aug-2021	670.35	670.00	712.85	670.00	710.00	705.15	695.97	18428	128.25	1095	12533	68.01
TTKPRESTIG	EQ	24-Aug-2021	8964.55	9089.95	9089.95	8798.00	8810.05	8814.90	8857.06	3700	327.71	1754	1304	35.24
TTL	EQ	24-Aug-2021	62.50	63.60	66.30	61.10	65.85	65.25	63.65	22815	14.52	799	11027	48.33
TTML	BE	24-Aug-2021	34.75	33.35	36.45	33.05	36.45	36.45	35.28	2748551	969.59	10893	-	-
TV18BRDCST	EQ	24-Aug-2021	33.45	33.65	34.85	33.35	34.75	34.55	34.11	4129243	1408.40	12738	1573623	38.11
TVSELECT	EQ	24-Aug-2021	159.75	161.80	161.80	155.75	159.55	159.95	159.75	52574	83.99	1229	30213	57.47
TVSMOTOR	EQ	24-Aug-2021	501.30	503.00	510.15	495.00	507.60	508.05	503.66	1716068	8643.12	31735	635750	37.05
TVSSRICHAK	EQ	24-Aug-2021	2029.15	2070.00	2136.15	2015.00	2093.85	2094.95	2060.86	14102	290.62	2525	7296	51.74
TVTODAY	EQ	24-Aug-2021	282.15	282.00	288.40	278.30	286.90	285.30	282.82	36720	103.85	1913	20103	54.75
TVVISION	BE	24-Aug-2021	3.05	3.10	3.20	2.90	3.20	3.20	2.99	40524	1.21	63	-	-
TWL	EQ	24-Aug-2021	85.15	85.25	94.00	85.25	93.70	93.05	90.16	1785747	1609.98	17380	552508	30.94
UBL	EQ	24-Aug-2021	1459.65	1464.05	1478.00	1448.75	1451.35	1454.10	1461.15	474729	6936.49	23951	158278	33.34
UCALFUEL	EQ	24-Aug-2021	139.35	140.25	147.00	138.00	146.50	146.10	142.55	44248	63.08	1961	21496	48.58
UCOBANK	EQ	24-Aug-2021	12.55	12.60	12.75	12.50	12.60	12.60	12.61	2309406	291.11	13493	924912	40.05
UFLEX	EQ	24-Aug-2021	429.90	432.20	468.00	431.45	464.80	460.60	447.63	610792	2734.11	16615	125731	20.58
UFO	EQ	24-Aug-2021	86.80	87.80	91.00	86.10	89.65	89.75	88.56	148275	131.32	3355	94726	63.89
UGARSUGAR	EQ	24-Aug-2021	27.25	26.30	28.25	25.90	27.95	27.95	27.03	596680	161.29	2576	194925	32.67
UGROCAP	EQ	24-Aug-2021	122.50	121.00	128.90	115.00	115.00	115.45	116.88	44960	52.55	713	29759	66.19
UJAAS	EQ	24-Aug-2021	2.60	2.65	2.70	2.60	2.65	2.65	2.65	489480	12.95	414	392552	80.20
UJJIVAN	EQ	24-Aug-2021	151.75	155.00	165.00	151.10	156.45	157.45	157.34	2910240	4579.06	28780	1170512	40.22
UJJIVANSFB	EQ	24-Aug-2021	18.45	19.00	20.80	18.90	20.00	20.25	19.92	24839487	4948.56	36437	7958864	32.04
ULTRACEMCO	EQ	24-Aug-2021	7351.00	7420.00	7474.70	7370.70	7443.00	7455.35	7426.19	174447	12954.76	26296	57148	32.76
UMANGDAIRY	EQ	24-Aug-2021	70.90	71.95	75.45	67.75	74.25	74.65	71.15	84075	59.82	1459	28222	33.57
UMESLTD	EQ	24-Aug-2021	3.50	3.65	3.75	3.30	3.35	3.40	3.44	32558	1.12	260	23102	70.96
UNICHEMLAB	EQ	24-Aug-2021	264.65	266.00	277.70	261.55	269.00	269.20	269.63	63011	169.90	3519	27452	43.57
UNIDT	EQ	24-Aug-2021	313.45	320.00	327.50	309.65	312.95	312.50	317.61	87156	276.82	5186	16957	19.46
UNIENTER	EQ	24-Aug-2021	113.10	114.35	120.80	113.75	120.70	118.50	117.69	30549	35.95	616	12759	41.77
UNIINFO	SM	24-Aug-2021	26.50	25.60	25.60	25.60	25.60	25.60	25.60	2000	0.51	1	2000	100.00
UNIONBANK	EQ	24-Aug-2021	33.00	33.25	33.65	33.00	33.50	33.35	33.33	3603079	1201.05	7339	1177225	32.67
UNITECH	BZ	24-Aug-2021	2.00	2.00	2.10	1.90	2.10	2.05	1.97	3301377	65.00	827	-	-
UNITEDTEA	EQ	24-Aug-2021	373.55	379.90	419.70	375.00	407.10	406.10	407.10	30592	124.54	1716	6388	20.88
UNIVASTU	EQ	24-Aug-2021	41.00	42.50	42.80	40.25	42.45	41.45	41.44	4285	1.78	55	2448	57.13
UNIVCABLES	EQ	24-Aug-2021	149.40	149.50	157.95	149.50	157.80	156.75	154.30	28210	43.53	828	14964	53.05
UNIVPHOTO	EQ	24-Aug-2021	290.20	283.05	290.45	283.05	287.15	287.20	286.23	3835	10.98	117	2627	68.50
UPL	EQ	24-Aug-2021	718.95	721.90	732.80	717.00	730.95	731.05	724.66	1771956	12840.70	44545	585684	33.05
URJA	EQ	24-Aug-2021	6.20	6.05	6.35	6.05	6.20	6.25	6.21	2097872	130.21	3528	1026520	48.93
URJAPP	X1	24-Aug-2021	2.00	1.90	2.10	1.90	2.05	2.05	1.97	33624	0.66	74	22157	65.90
USHAMART	EQ	24-Aug-2021	64.25	65.70	67.60	64.50	66.70	66.65	66.35	1167596	774.69	4745	647009	55.41
UTIAMC	EQ	24-Aug-2021	1077.20	1072.00	1114.35	1067.30	1093.00	1093.90	1091.75	294658	3216.93	16496	150197	50.97
UTIBANKETF	EQ	24-Aug-2021	35.21	35.00	35.78	34.81	35.78	35.51	35.30	7487	2.64	141	6028	80.51
UTINEXT50	EQ	24-Aug-2021	40.98	41.97	41.97	40.74	40.80	40.81	40.96	6589	2.70	164	6134	93.09
UTINIFTETF	EQ	24-Aug-2021	1733.41	1738.25	1747.45	1727.15	1736.25	1740.46	1741.26	363	6.32	67	311	85.67
UTISENSETF	EQ	24-Aug-2021	581.91	584.99	586.70	576.00	586.52	586.39	582.78	257	1.50	62	190	73.93
UTISXN50	EQ	24-Aug-2021	44.29	45.05	45.25	43.60	44.45	44.45	44.36	615	0.27	80	469	76.26
UTTAMSTL	BE	24-Aug-2021	4.00	4.05	4.20	3.95	4.20	4.20	4.11	233978	9.63	325	-	-
UTTAMSUGAR	BE	24-Aug-2021	180.85	174.00	189.85	171.85	189.85	189.85	181.96	37371	68.00	827	-	-
V2RETAIL	EQ	24-Aug-2021	106.80	102.75	111.50	102.75	110.70	110.20	107.46	27437	29.48	586	17734	64.64
VADILALIND	EQ	24-Aug-2021	1077.45	1088.70	1106.65	1078.40	1093.00	1096.30	1092.89	8539	93.32	1271	3873	45.36
VAIBHAVGBL	EQ	24-Aug-2021	700.60	705.00	724.65	697.10	724.00	721.80	713.69	99963	713.43	7941	62962	62.99
VAISHALI	EQ	24-Aug-2021	37.25	37.25	40.85	36.60	40.75	40.30	39.36	226646	89.21	1895	130548	57.60
VAKRANGEE	EQ	24-Aug-2021	38.90	39.20	40.35	38.85	39.75	39.40	39.52	7329614	2896.53	17508	2439654	33.28
VALIANTORG	EQ	24-Aug-2021	1300.90	1321.50	1336.60	1284.55	1327.00	1326.20	1307.31	30969	404.86	3013	16314	52.68
VARDHACRLC	EQ	24-Aug-2021	63.30	64.95	65.65	63.45	64.70	65.15	64.76	231257	149.76	2646	114426	49.48
VARDMNPOLY	BE	24-Aug-2021	20.20	20.60	20.90	19.20	20.50	20.30	19.77	26108	5.16	169	-	-
VARROC	EQ	24-Aug-2021	279.60	284.45	289.90	280.10	288.40	288.40	284.84	113004	321.88	5071	41206	36.46
VASCONEQ	EQ	24-Aug-2021	23.15	23.15	24.30	23.00	24.30	24.30	24.07	980808	236.05	1673	633411	64.58
VASWANI	EQ	24-Aug-2021	11.65	11.90	12.40	10.90	11.90	12.00	11.51	34529	3.97	138	26924	77.98
VBL	EQ	24-Aug-2021	833.50	837.00	839.00	800.85	813.00	806.80	815.00	658419	5366.09	38681	275721	41.88
VCL	SM	24-Aug-2021	51.70	50.00	53.90	50.00	53.90	53.75	53.08	45000	23.88	11	27000	60.00
VEDL	EQ	24-Aug-2021	273.95	279.80	289.00	276.10	286.95	286.40	282.38	32936022	93006.11	160757	7951219	24.14
VENKEYS	EQ	24-Aug-2021	2428.40	2435.00	2635.00	2426.60	2618.00	2608.65	2558.81	190604	4877.19	21792	45391	23.81
VENUSREM	EQ	24-Aug-2021	480.90	481.10	496.00	480.55	481.20	486.40	488.65	53037	259.16	3773	21442	40.43
VERTOZ	EQ	24-Aug-2021	105.90	104.00	105.00	100.05	102.00	101.10	102.66	160426	164.69	3958	63100	39.33
VESUVIUS	EQ	24-Aug-2021	1136.75	1154.00	1175.05	1099.30	1160.00	1153.85	1131.26	77552	877.31	7689	44420	57.28
VETO	EQ	24-Aug-2021	89.60	87.35	93.00	85.65	92.50	91.15	88.93	167389	148.85	4741	56982	34.04
VGUARD	EQ	24-Aug-2021	240.35	239.10	242.55	235.20	240.00	240.35	239.47	604486	1447.59	9542	411172	68.02
VHL	EQ	24-Aug-2021	2859.55	2850.00	2875.00	2800.00	2830.00	2830.70	2827.01	1180	33.36	333	744	63.05
VICEROY	BZ	24-Aug-2021	2.65	2.55	2.75	2.55	2.70	2.70	2.63	38902	1.02	42	-	-
VIDHIING	EQ	24-Aug-2021	322.20	324.95	334.50	315.35	327.00	328.05	324.31	189158	613.47	8789	56739	30.00
VIJIFIN	BE	24-Aug-2021	1.65	1.60	1.70	1.60	1.70	1.65	1.62	342582	5.54	307	-	-
VIKASECO	EQ	24-Aug-2021	2.20	2.20	2.20	2.10	2.15	2.10	2.14	5871721	125.87	1506	4772670	81.28
VIKASLIFE	BE	24-Aug-2021	3.55	3.40	3.50	3.40	3.40	3.40	3.41	3926366	133.90	5370	-	-
VIKASPROP	EQ	24-Aug-2021	2.20	2.25	2.30	2.20	2.25	2.25	2.24	362775	8.12	1982	280857	77.42
VIKASWSP	EQ	24-Aug-2021	5.30	5.25	5.50	5.05	5.05	5.05	5.14	776346	39.92	492	647515	83.41
VIMTALABS	EQ	24-Aug-2021	278.90	279.55	294.35	278.90	289.95	289.15	287.72	52313	150.52	2376	24428	46.70
VINATIORGA	EQ	24-Aug-2021	1766.05	1766.05	1811.25	1766.05	1800.00	1785.35	1795.39	77860	1397.89	8901	45453	58.38
VINDHYATEL	EQ	24-Aug-2021	983.40	996.00	1069.85	990.00	1054.00	1054.85	1031.12	42277	435.93	5786	17762	42.01
VINEETLAB	EQ	24-Aug-2021	77.65	73.80	81.40	73.80	73.85	74.00	75.37	119085	89.75	1463	51675	43.39
VINYLINDIA	EQ	24-Aug-2021	175.90	176.40	184.40	171.55	184.00	182.20	180.64	121420	219.33	2927	66177	54.50
VIPCLOTHNG	BE	24-Aug-2021	16.80	16.10	17.60	16.00	17.60	17.60	17.19	132785	22.82	522	-	-
VIPIND	EQ	24-Aug-2021	449.75	450.00	467.80	442.40	459.00	460.65	456.55	568413	2595.07	21618	119710	21.06
VIPULLTD	EQ	24-Aug-2021	27.45	26.90	27.50	26.10	27.50	27.15	26.36	14176	3.74	109	7811	55.10
VISAKAIND	EQ	24-Aug-2021	670.45	668.20	723.00	663.95	708.00	707.95	698.64	72831	508.82	4672	37732	51.81
VISASTEEL	EQ	24-Aug-2021	9.20	8.80	9.45	8.75	9.30	9.35	9.04	70187	6.35	353	49946	71.16
VISHAL	EQ	24-Aug-2021	108.80	109.05	110.50	108.15	110.15	109.20	109.06	233794	254.98	2197	105944	45.32
VISHNU	EQ	24-Aug-2021	586.15	584.35	612.00	574.05	593.20	597.60	589.00	14482	85.30	589	10385	71.71
VISHWARAJ	EQ	24-Aug-2021	154.90	155.75	159.35	151.25	156.40	158.20	155.88	245782	383.12	3567	82180	33.44
VIVIDHA	EQ	24-Aug-2021	0.75	0.80	0.80	0.75	0.80	0.75	0.77	1504077	11.58	1283	999076	66.42
VIVIMEDLAB	EQ	24-Aug-2021	19.15	19.15	19.80	18.75	19.35	19.30	19.25	220857	42.51	1124	133322	60.37
VLSFINANCE	EQ	24-Aug-2021	184.80	181.55	194.35	181.55	193.95	193.15	190.11	59725	113.54	1720	34779	58.23
VMART	EQ	24-Aug-2021	3489.35	3494.00	3583.60	3466.50	3529.90	3542.25	3528.47	16343	576.66	4732	6759	41.36
VOLTAMP	EQ	24-Aug-2021	1392.10	1397.90	1440.00	1377.05	1424.50	1417.50	1414.39	12869	182.02	2492	7122	55.34
VOLTAS	EQ	24-Aug-2021	972.85	975.00	979.95	963.05	971.75	973.65	970.63	1074080	10425.35	32551	611767	56.96
VRLLOG	EQ	24-Aug-2021	303.05	307.90	313.25	302.35	312.00	310.95	308.55	125339	386.73	5863	45310	36.15
VSSL	EQ	24-Aug-2021	243.00	243.00	253.70	242.00	250.00	249.65	249.73	154070	384.76	7166	41591	26.99
VSTIND	EQ	24-Aug-2021	3352.85	3342.30	3386.55	3319.80	3335.05	3335.10	3344.99	6766	226.32	1457	3786	55.96
VSTTILLERS	EQ	24-Aug-2021	2546.80	2535.00	2660.00	2465.00	2600.30	2609.85	2562.93	58837	1507.95	8565	25025	42.53
VTL	EQ	24-Aug-2021	1656.75	1641.05	1728.00	1637.05	1725.00	1721.30	1693.47	51011	863.85	5447	15141	29.68
WABAG	EQ	24-Aug-2021	313.45	316.85	334.65	315.00	333.25	330.85	326.20	210845	687.79	7174	90867	43.10
WABCOINDIA	EQ	24-Aug-2021	6940.15	6845.35	7200.00	6845.35	7175.00	7175.95	7097.68	9541	677.19	1913	2559	26.82
WALCHANNAG	EQ	24-Aug-2021	57.45	57.95	59.10	57.00	59.00	58.40	58.34	69715	40.67	1476	42486	60.94
WALPAR	SM	24-Aug-2021	36.00	36.00	36.00	36.00	36.00	36.00	36.00	4000	1.44	2	4000	100.00
WANBURY	BE	24-Aug-2021	77.25	75.00	81.10	73.75	80.80	80.60	77.74	30516	23.72	138	-	-
WATERBASE	EQ	24-Aug-2021	109.70	111.50	115.00	110.55	113.30	113.40	113.04	159218	179.98	4507	40607	25.50
WEALTH	BE	24-Aug-2021	220.00	225.00	225.00	215.00	220.95	220.95	224.86	102	0.23	3	-	-
WEBELSOLAR	EQ	24-Aug-2021	62.35	61.00	67.40	60.75	66.80	65.70	64.62	244382	157.91	2815	125066	51.18
WEIZMANIND	EQ	24-Aug-2021	44.55	45.45	45.45	42.50	43.00	43.30	43.38	22087	9.58	405	10397	47.07
WELCORP	EQ	24-Aug-2021	109.85	110.80	117.00	110.60	115.75	115.55	114.67	1934018	2217.66	17385	526141	27.20
WELENT	EQ	24-Aug-2021	86.70	88.70	91.80	87.00	91.50	91.40	90.04	123578	111.28	3275	64342	52.07
WELINV	EQ	24-Aug-2021	335.00	339.85	345.00	335.00	336.20	339.85	339.97	925	3.14	47	793	85.73
WELSPUNIND	EQ	24-Aug-2021	126.50	127.50	128.75	123.60	126.95	127.65	125.95	1405929	1770.75	14990	617524	43.92
WENDT	EQ	24-Aug-2021	3974.10	4079.00	4269.90	3946.95	4202.00	4206.35	4140.49	1400	57.97	627	645	46.07
WESTLIFE	EQ	24-Aug-2021	508.15	506.30	516.55	504.95	510.50	513.05	512.91	121170	621.49	2737	103186	85.16
WFL	SM	24-Aug-2021	106.20	111.00	111.50	111.00	111.50	111.50	111.25	3200	3.56	2	3200	100.00
WHEELS	EQ	24-Aug-2021	774.05	765.00	795.55	765.00	776.00	780.70	778.84	21165	164.84	1773	13231	62.51
WHIRLPOOL	EQ	24-Aug-2021	2005.40	2026.45	2028.80	1988.10	1991.00	1996.00	1998.30	98714	1972.60	8229	66507	67.37
WILLAMAGOR	EQ	24-Aug-2021	20.35	20.15	20.75	19.25	19.80	19.85	19.92	17738	3.53	347	8712	49.11
WINDLAS	EQ	24-Aug-2021	341.35	342.00	361.70	332.05	347.80	349.20	349.29	810181	2829.84	25424	148309	18.31
WINDMACHIN	EQ	24-Aug-2021	29.75	30.40	31.00	28.50	30.90	30.75	29.74	67064	19.94	572	28595	42.64
WIPL	BE	24-Aug-2021	63.00	63.00	65.60	59.85	59.95	59.95	59.92	759	0.45	14	-	-
WIPRO	EQ	24-Aug-2021	628.85	636.00	636.00	624.10	632.70	633.55	630.64	4483718	28275.92	91094	1286544	28.69
WOCKPHARMA	EQ	24-Aug-2021	427.90	428.00	449.20	420.15	447.70	447.25	433.31	559859	2425.90	16166	150897	26.95
WONDERLA	EQ	24-Aug-2021	228.95	235.90	238.80	229.40	236.70	236.80	234.74	393551	923.81	15881	117910	29.96
WORTH	EQ	24-Aug-2021	89.85	93.00	97.90	88.05	95.80	95.80	94.77	17565	16.65	505	10639	60.57
WSI	EQ	24-Aug-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	777	0.05	3	777	100.00
WSTCSTPAPR	EQ	24-Aug-2021	220.85	222.20	234.00	220.60	231.50	232.85	228.54	280356	640.73	7020	88865	31.70
XCHANGING	EQ	24-Aug-2021	96.45	95.30	106.05	95.30	104.80	105.50	103.54	1069703	1107.56	11081	567888	53.09
XELPMOC	BE	24-Aug-2021	351.40	350.00	365.00	336.55	363.00	360.40	356.68	9297	33.16	381	-	-
XPROINDIA	EQ	24-Aug-2021	288.05	301.00	302.45	291.05	302.45	302.45	299.27	63023	188.61	1179	35952	57.05
YAARII	BE	24-Aug-2021	88.20	84.50	92.00	84.50	90.00	90.95	89.99	45743	41.16	272	-	-
YESBANK	EQ	24-Aug-2021	10.80	10.85	11.25	10.70	11.00	11.00	10.96	128570784	14089.18	102953	47093715	36.63
ZEEL	EQ	24-Aug-2021	169.95	170.45	172.70	169.60	172.45	172.05	171.18	6570936	11248.17	40699	2838028	43.19
ZEEL	P2	24-Aug-2021	1.95	1.95	2.05	1.95	1.95	1.95	1.96	662407	13.00	224	656342	99.08
ZEELEARN	EQ	24-Aug-2021	11.75	11.55	12.10	11.50	11.80	11.75	11.79	1047712	123.49	2488	653149	62.34
ZEEMEDIA	EQ	24-Aug-2021	9.25	9.05	9.25	8.80	8.80	8.80	8.84	6107522	539.75	3168	2814577	46.08
ZENITHEXPO	EQ	24-Aug-2021	80.20	78.40	82.50	75.60	77.70	79.10	78.41	1838	1.44	91	1069	58.16
ZENSARTECH	EQ	24-Aug-2021	427.45	428.00	441.10	428.00	436.65	437.95	436.16	715901	3122.45	20384	197926	27.65
ZENTEC	EQ	24-Aug-2021	83.70	84.40	84.90	82.05	84.00	83.10	83.12	176547	146.75	3538	76399	43.27
ZODIAC	SM	24-Aug-2021	23.50	23.75	24.00	23.50	24.00	24.00	23.70	36000	8.53	9	32000	88.89
ZODIACLOTH	EQ	24-Aug-2021	102.55	103.00	108.40	100.30	107.60	107.25	104.12	74909	77.99	1670	36239	48.38
ZODJRDMKJ	EQ	24-Aug-2021	28.95	27.75	30.20	27.20	28.20	28.25	28.69	686	0.20	65	419	61.08
ZOMATO	EQ	24-Aug-2021	127.25	127.25	127.95	120.50	124.65	125.00	123.88	56713556	70256.17	275805	27172159	47.91
ZOTA	EQ	24-Aug-2021	318.90	322.00	327.00	313.60	323.00	323.30	322.31	44354	142.96	911	19233	43.36
ZUARI	BE	24-Aug-2021	113.70	110.10	119.35	108.20	119.35	119.15	114.60	39302	45.04	457	-	-
ZUARIGLOB	BE	24-Aug-2021	117.85	113.05	123.70	113.05	123.70	123.70	122.78	56663	69.57	260	-	-
ZYDUSWELL	EQ	24-Aug-2021	2216.20	2235.30	2239.95	2190.05	2235.00	2221.50	2206.30	126121	2782.61	3480	109555	86.86