nse-sec-bhavdata-full-2021-09-13.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	13-Sep-2021	102.00	96.95	96.95	96.95	96.95	96.95	96.95	1	0.00	1	1	100.00
20MICRONS	EQ	13-Sep-2021	54.55	55.70	55.70	53.05	53.95	53.80	53.71	43228	23.22	649	27670	64.01
21STCENMGM	EQ	13-Sep-2021	36.90	37.60	37.60	37.60	37.60	37.60	37.60	4189	1.58	25	4189	100.00
3MINDIA	EQ	13-Sep-2021	24218.35	24218.35	25362.95	24134.05	25245.00	25150.90	24569.01	18216	4475.49	3619	14248	78.22
3PLAND	BE	13-Sep-2021	13.90	14.15	14.15	13.50	14.00	14.00	13.95	6241	0.87	45	-	-
5PAISA	EQ	13-Sep-2021	468.25	460.00	474.00	460.00	469.50	468.70	469.04	30727	144.12	824	19038	61.96
63MOONS	EQ	13-Sep-2021	95.80	92.10	94.90	92.10	93.00	93.25	93.59	38046	35.61	967	22717	59.71
667GS2050	GS	13-Sep-2021	97.00	97.00	97.00	95.00	96.50	96.50	95.94	6031	5.79	16	5931	98.34
676GS2061	GS	13-Sep-2021	97.40	96.51	98.00	96.51	96.70	96.70	96.66	20201	19.53	26	20201	100.00
719GS2060	GS	13-Sep-2021	114.00	113.00	113.00	113.00	113.00	113.00	113.00	101	0.11	3	101	100.00
759GS2026	GS	13-Sep-2021	106.01	106.20	106.20	106.20	106.20	106.20	106.20	7100	7.54	3	7100	100.00
772GS2055	GS	13-Sep-2021	115.50	116.00	116.00	115.50	115.50	115.50	115.58	240	0.28	3	240	100.00
A2ZINFRA	EQ	13-Sep-2021	4.35	4.45	4.45	4.25	4.30	4.30	4.32	239661	10.35	263	167283	69.80
AAATECH	SM	13-Sep-2021	48.00	49.00	50.00	49.00	49.00	49.00	49.08	36000	17.67	4	30000	83.33
AAKASH	EQ	13-Sep-2021	280.85	283.90	283.90	276.00	280.85	279.90	278.71	73235	204.11	606	41912	57.23
AAREYDRUGS	EQ	13-Sep-2021	37.30	37.50	37.75	36.95	37.30	37.45	37.31	39091	14.59	440	31524	80.64
AARON	EQ	13-Sep-2021	100.15	102.20	105.15	101.25	105.15	104.85	103.83	14430	14.98	393	8855	61.37
AARTIDRUGS	EQ	13-Sep-2021	608.15	609.00	612.95	605.00	606.25	606.05	607.38	109399	664.46	6059	57172	52.26
AARTIIND	EQ	13-Sep-2021	909.60	911.85	933.00	908.00	930.35	928.95	920.48	948160	8727.65	34281	469069	49.47
AARTISURF	EQ	13-Sep-2021	1408.60	1396.00	1422.40	1396.00	1410.00	1412.90	1411.02	8759	123.59	2413	4685	53.49
AARVEEDEN	EQ	13-Sep-2021	18.55	18.50	18.55	17.70	18.40	18.35	18.16	17067	3.10	118	12762	74.78
AARVI	EQ	13-Sep-2021	56.95	58.65	58.65	56.05	57.30	57.15	56.92	13211	7.52	232	7457	56.45
AAVAS	EQ	13-Sep-2021	2440.40	2424.00	2521.00	2424.00	2492.05	2505.50	2477.86	91785	2274.31	11610	46602	50.77
ABAN	EQ	13-Sep-2021	44.25	44.30	45.80	44.05	44.70	44.70	45.02	190415	85.72	3087	79611	41.81
ABB	EQ	13-Sep-2021	1869.45	1865.00	1876.45	1839.05	1876.00	1861.00	1851.83	80818	1496.62	8997	49002	60.63
ABBOTINDIA	EQ	13-Sep-2021	20706.90	20600.00	21498.00	20600.00	21489.00	21378.55	21262.38	50871	10816.39	18604	18059	35.50
ABCAPITAL	EQ	13-Sep-2021	114.30	114.05	115.20	112.85	113.30	113.15	113.79	1540182	1752.59	23946	677647	44.00
ABFRL	EQ	13-Sep-2021	214.40	215.00	219.00	214.00	216.00	215.90	217.29	2008026	4363.24	16492	704424	35.08
ABMINTLLTD	BE	13-Sep-2021	103.35	129.05	129.05	122.60	122.60	122.60	125.39	652	0.82	31	-	-
ABSLBANETF	EQ	13-Sep-2021	364.77	363.08	364.00	361.95	362.40	362.40	362.72	112	0.41	22	101	90.18
ABSLNN50ET	EQ	13-Sep-2021	433.15	439.00	443.00	426.95	436.20	436.20	436.92	1371	5.99	53	1014	73.96
ACC	EQ	13-Sep-2021	2458.75	2460.00	2479.90	2420.35	2465.80	2471.40	2464.00	265232	6535.33	15896	104276	39.32
ACCELYA	EQ	13-Sep-2021	1296.00	1282.40	1307.95	1282.40	1297.95	1298.25	1296.29	17410	225.68	2217	7615	43.74
ACCORD	SM	13-Sep-2021	20.00	19.05	19.05	19.05	19.05	19.05	19.05	2000	0.38	1	2000	100.00
ACCURACY	EQ	13-Sep-2021	138.80	139.70	142.50	137.00	137.00	137.25	138.42	52382	72.51	1809	32689	62.41
ACE	EQ	13-Sep-2021	237.05	237.00	282.40	233.00	276.50	278.20	265.46	10056722	26696.37	139016	1467827	14.60
ACRYSIL	EQ	13-Sep-2021	639.40	639.00	644.40	630.00	640.00	639.55	636.50	44249	281.65	2326	28987	65.51
ADANIENT	EQ	13-Sep-2021	1545.00	1548.00	1557.00	1525.25	1529.00	1532.45	1535.32	1759456	27013.30	31219	580307	32.98
ADANIGREEN	EQ	13-Sep-2021	1215.95	1215.00	1219.90	1166.05	1185.00	1185.20	1196.09	713024	8528.38	24955	434933	61.00
ADANIPORTS	EQ	13-Sep-2021	749.70	748.00	752.65	740.50	744.60	745.10	744.59	2514604	18723.38	39587	576681	22.93
ADANIPOWER	BE	13-Sep-2021	102.55	100.00	101.90	98.30	100.55	100.55	99.80	3776218	3768.56	38148	-	-
ADANITRANS	EQ	13-Sep-2021	1806.75	1781.00	1875.00	1773.95	1868.80	1871.40	1838.00	1980397	36399.78	42495	1300612	65.67
ADFFOODS	EQ	13-Sep-2021	916.75	900.05	949.95	900.05	938.00	936.35	932.13	40151	374.26	3184	29864	74.38
ADL	BE	13-Sep-2021	41.95	40.00	41.40	39.90	41.40	41.00	40.39	1224	0.49	25	-	-
ADORWELD	EQ	13-Sep-2021	692.05	704.00	706.00	688.05	691.25	693.20	696.33	7059	49.15	747	4048	57.35
ADROITINFO	BE	13-Sep-2021	10.15	10.40	10.60	9.65	10.35	10.35	9.88	7982	0.79	50	-	-
ADSL	EQ	13-Sep-2021	68.10	68.90	74.90	66.90	74.90	73.95	72.03	670236	482.76	4743	364582	54.40
ADVANIHOTR	EQ	13-Sep-2021	71.60	73.00	73.80	71.00	71.25	71.20	72.40	34180	24.75	629	22119	64.71
ADVENZYMES	EQ	13-Sep-2021	366.55	367.70	422.35	366.25	412.00	412.30	411.16	5716457	23503.56	112158	670929	11.74
AEGISCHEM	EQ	13-Sep-2021	259.05	251.60	252.00	239.00	244.35	244.80	243.79	2533134	6175.54	41359	1164188	45.96
AFFLE	EQ	13-Sep-2021	5059.75	5070.00	5144.80	4840.00	4919.90	4908.95	4960.98	86499	4291.19	14049	55143	63.75
AGARIND	EQ	13-Sep-2021	315.30	321.65	321.65	312.75	313.55	313.30	314.31	8526	26.80	383	6551	76.84
AGCNET	BE	13-Sep-2021	1159.35	1217.30	1217.30	1190.00	1217.30	1217.30	1213.92	17572	213.31	659	-	-
AGRITECH	EQ	13-Sep-2021	60.65	63.65	63.65	63.65	63.65	63.65	63.65	8170	5.20	41	8170	100.00
AGROPHOS	EQ	13-Sep-2021	15.05	15.00	15.35	14.75	14.95	14.90	14.98	30750	4.61	180	23203	75.46
AHLADA	EQ	13-Sep-2021	148.40	144.95	147.90	141.05	142.55	143.30	143.61	48431	69.55	977	32593	67.30
AHLEAST	EQ	13-Sep-2021	194.30	198.00	205.00	188.20	188.25	190.90	194.74	8713	16.97	288	4488	51.51
AHLUCONT	EQ	13-Sep-2021	391.45	394.00	404.95	394.00	398.50	398.05	399.90	48110	192.39	3062	22047	45.83
AHLWEST	EQ	13-Sep-2021	283.75	281.15	284.65	276.00	278.00	276.70	278.47	1551	4.32	117	962	62.02
AIAENG	EQ	13-Sep-2021	2092.60	2093.00	2121.00	2054.95	2089.40	2095.85	2089.96	40884	854.46	4137	29958	73.28
AILIMITED	SM	13-Sep-2021	28.85	30.25	30.25	30.25	30.25	30.25	30.25	3000	0.91	1	3000	100.00
AIRAN	BE	13-Sep-2021	22.45	22.45	23.50	22.25	22.90	22.45	22.80	37763	8.61	437	-	-
AISL	SM	13-Sep-2021	43.80	42.00	42.00	42.00	42.00	42.00	42.00	1200	0.50	1	1200	100.00
AJANTPHARM	EQ	13-Sep-2021	2143.50	2144.00	2163.85	2125.00	2130.00	2137.05	2138.66	51571	1102.93	6396	25018	48.51
AJMERA	BE	13-Sep-2021	409.25	417.30	417.30	392.00	400.50	399.70	399.11	54880	219.03	708	-	-
AJOONI	EQ	13-Sep-2021	51.50	51.20	52.35	50.70	51.50	51.55	51.59	14000	7.22	133	9038	64.56
AJRINFRA	BE	13-Sep-2021	1.55	1.55	1.55	1.50	1.55	1.55	1.52	804065	12.21	803	-	-
AKASH	EQ	13-Sep-2021	183.85	187.55	199.00	187.55	195.00	196.30	192.68	78187	150.65	1808	45782	58.55
AKG	EQ	13-Sep-2021	24.10	24.10	25.00	23.55	24.90	24.85	24.47	1959	0.48	50	1450	74.02
AKSHARCHEM	EQ	13-Sep-2021	431.25	433.95	444.00	428.00	430.15	429.00	434.98	43406	188.81	3454	11641	26.82
AKSHOPTFBR	BE	13-Sep-2021	8.95	8.95	9.10	8.55	8.75	8.65	8.72	166049	14.48	417	-	-
AKZOINDIA	EQ	13-Sep-2021	2195.85	2206.85	2223.90	2182.00	2201.10	2204.50	2194.36	8643	189.66	2311	4897	56.66
ALANKIT	EQ	13-Sep-2021	15.30	15.50	15.70	15.30	15.55	15.55	15.55	256472	39.88	966	171804	66.99
ALBERTDAVD	EQ	13-Sep-2021	593.85	603.00	603.00	585.00	590.00	587.50	591.75	10913	64.58	1105	5579	51.12
ALEMBICLTD	EQ	13-Sep-2021	114.40	114.80	118.50	114.00	114.50	114.80	116.02	528469	613.11	7350	140763	26.64
ALICON	EQ	13-Sep-2021	811.60	825.00	825.00	787.25	791.60	792.30	802.17	21207	170.12	1369	15729	74.17
ALKALI	EQ	13-Sep-2021	70.60	72.00	72.85	70.00	71.60	71.30	71.37	26347	18.80	760	11306	42.91
ALKEM	EQ	13-Sep-2021	3795.55	3808.00	3849.95	3782.00	3816.00	3823.85	3825.96	114867	4394.76	13170	40764	35.49
ALKYLAMINE	EQ	13-Sep-2021	4140.55	4167.60	4170.00	4111.20	4135.00	4123.85	4130.73	160927	6647.46	24072	102843	63.91
ALLCARGO	EQ	13-Sep-2021	238.75	240.00	241.70	234.55	239.00	236.45	237.72	698143	1659.60	6811	348158	49.87
ALLSEC	EQ	13-Sep-2021	472.30	474.25	477.00	460.20	462.00	466.55	470.79	12380	58.28	693	8194	66.19
ALMONDZ	EQ	13-Sep-2021	74.50	75.05	75.05	72.85	74.00	74.65	74.34	6404	4.76	161	5515	86.12
ALOKINDS	EQ	13-Sep-2021	24.95	25.10	25.20	24.15	24.25	24.25	24.45	8153711	1993.54	13902	3420502	41.95
ALPA	EQ	13-Sep-2021	52.95	56.00	56.00	53.95	54.80	54.60	54.85	109518	60.07	1168	75291	68.75
ALPHAGEO	EQ	13-Sep-2021	433.85	429.90	442.40	423.05	432.70	430.55	431.60	128013	552.50	4494	49727	38.85
ALPSINDUS	BE	13-Sep-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.98	50529	1.00	77	-	-
AMARAJABAT	EQ	13-Sep-2021	721.35	722.00	722.15	715.00	717.50	718.05	718.06	354405	2544.85	12675	163889	46.24
AMBANIORG	SM	13-Sep-2021	59.30	62.25	62.25	62.25	62.25	62.25	62.25	2000	1.25	1	2000	100.00
AMBER	EQ	13-Sep-2021	3118.20	3147.00	3275.00	3125.05	3194.00	3206.55	3207.72	110907	3557.59	16209	46211	41.67
AMBICAAGAR	EQ	13-Sep-2021	15.90	15.90	16.35	15.30	15.75	15.75	15.75	36028	5.67	320	24670	68.47
AMBIKCO	EQ	13-Sep-2021	1605.70	1620.00	1650.00	1598.85	1616.50	1617.15	1623.56	49020	795.87	7207	21942	44.76
AMBUJACEM	EQ	13-Sep-2021	438.35	437.10	439.70	434.40	435.80	436.25	436.08	1790853	7809.49	22610	835832	46.67
AMDIND	EQ	13-Sep-2021	28.75	27.95	29.45	27.95	29.00	29.00	28.94	13951	4.04	126	8925	63.97
AMJLAND	EQ	13-Sep-2021	32.20	32.80	32.80	31.40	31.90	31.85	31.98	17506	5.60	255	14716	84.06
AMRUTANJAN	EQ	13-Sep-2021	719.15	722.00	739.00	720.55	727.00	727.55	731.35	68595	501.67	5696	28173	41.07
ANANTRAJ	EQ	13-Sep-2021	71.10	71.20	71.20	67.55	67.60	67.80	68.61	567329	389.23	2202	431653	76.09
ANDHRACEMT	BE	13-Sep-2021	21.65	21.70	21.80	20.60	21.00	21.20	20.84	476811	99.35	1754	-	-
ANDHRAPAP	EQ	13-Sep-2021	231.30	231.30	231.95	228.00	231.95	230.30	229.60	10363	23.79	541	5512	53.19
ANDHRSUGAR	EQ	13-Sep-2021	543.55	548.00	570.00	543.55	567.50	566.75	562.48	133430	750.52	4239	78908	59.14
ANDREWYU	EQ	13-Sep-2021	24.80	24.40	24.80	24.35	24.50	24.45	24.49	77449	18.97	390	48012	61.99
ANGELBRKG	EQ	13-Sep-2021	1228.85	1229.90	1325.00	1229.85	1296.00	1295.60	1289.59	891746	11499.90	50567	319623	35.84
ANIKINDS	EQ	13-Sep-2021	19.10	18.50	19.40	18.50	19.25	18.95	18.78	8462	1.59	47	8055	95.19
ANKITMETAL	BE	13-Sep-2021	1.80	1.80	1.85	1.75	1.75	1.75	1.77	2216	0.04	21	-	-
ANMOL	EQ	13-Sep-2021	201.70	198.10	203.70	194.20	194.20	195.95	198.96	71800	142.86	2324	32287	44.97
ANSALAPI	EQ	13-Sep-2021	9.30	9.25	9.55	9.20	9.55	9.35	9.33	89218	8.32	188	55943	62.70
ANSALHSG	EQ	13-Sep-2021	6.35	6.45	6.60	6.30	6.50	6.50	6.47	88631	5.74	152	71841	81.06
ANTGRAPHIC	BE	13-Sep-2021	0.75	0.80	0.80	0.70	0.80	0.80	0.76	265030	2.02	399	-	-
ANUP	EQ	13-Sep-2021	1051.60	1058.90	1110.60	1034.65	1076.50	1072.00	1077.45	76984	829.47	7912	35446	46.04
ANURAS	EQ	13-Sep-2021	751.40	754.00	754.00	736.25	741.50	742.10	743.40	128580	955.86	4289	62918	48.93
APARINDS	EQ	13-Sep-2021	661.10	662.00	679.90	652.10	675.00	673.60	670.36	108108	724.71	8423	40682	37.63
APCL	EQ	13-Sep-2021	421.75	430.00	436.00	416.75	425.60	424.30	424.11	24920	105.69	1747	14826	59.49
APCOTEXIND	EQ	13-Sep-2021	387.10	400.00	443.80	393.00	428.80	426.65	425.70	3028288	12891.33	89497	421464	13.92
APEX	EQ	13-Sep-2021	275.00	275.00	299.00	273.55	296.10	289.40	283.61	257227	729.53	9722	126278	49.09
APLAPOLLO	EQ	13-Sep-2021	1879.50	1896.00	1908.50	1833.85	1865.00	1854.75	1862.29	382968	7131.98	29784	200898	52.46
APLLTD	EQ	13-Sep-2021	765.80	765.00	777.35	762.05	774.90	773.40	771.23	129941	1002.14	5363	45995	35.40
APOLLO	EQ	13-Sep-2021	113.85	117.00	130.85	117.00	124.90	125.30	127.35	1817417	2314.44	29532	630870	34.71
APOLLOHOSP	EQ	13-Sep-2021	4719.55	4735.00	4796.00	4681.35	4742.00	4745.85	4756.84	1151299	54765.46	99852	726917	63.14
APOLLOPIPE	EQ	13-Sep-2021	1605.30	1619.80	1619.80	1553.45	1590.00	1575.55	1577.83	44124	696.20	5654	24482	55.48
APOLLOTYRE	EQ	13-Sep-2021	214.95	214.95	216.05	213.40	215.35	214.90	214.55	2200392	4720.99	18071	1149458	52.24
APOLSINHOT	EQ	13-Sep-2021	822.50	804.00	836.60	801.00	809.10	809.75	819.39	1218	9.98	131	684	56.16
APTECHT	EQ	13-Sep-2021	287.30	287.35	294.65	283.00	285.00	285.25	288.82	291215	841.09	7922	78113	26.82
APTUS	EQ	13-Sep-2021	361.15	361.15	363.95	360.10	362.20	362.20	362.16	526976	1908.49	11951	348923	66.21
ARCHIDPLY	EQ	13-Sep-2021	30.75	30.40	31.90	30.40	31.65	31.75	31.16	20001	6.23	125	16894	84.47
ARCHIES	BE	13-Sep-2021	18.15	18.15	18.50	17.40	17.85	17.95	18.01	24022	4.33	175	-	-
ARENTERP	EQ	13-Sep-2021	32.85	31.25	31.25	31.25	31.25	31.25	31.25	1898	0.59	43	1898	100.00
ARIES	EQ	13-Sep-2021	151.45	149.55	150.80	148.00	149.30	148.65	149.05	31869	47.50	845	19905	62.46
ARIHANT	EQ	13-Sep-2021	26.25	27.75	27.75	25.50	27.50	27.15	26.23	12270	3.22	271	2454	20.00
ARIHANTCAP	EQ	13-Sep-2021	138.50	139.90	153.40	137.00	140.70	140.15	144.68	224863	325.34	6168	110571	49.17
ARIHANTSUP	EQ	13-Sep-2021	122.00	118.60	123.10	117.55	120.00	119.05	120.02	95900	115.10	1165	39827	41.53
ARMANFIN	EQ	13-Sep-2021	907.20	909.90	932.80	875.00	887.00	888.05	902.32	53346	481.35	5052	13596	25.49
AROGRANITE	EQ	13-Sep-2021	69.10	68.60	72.05	67.15	72.00	70.70	69.88	95994	67.08	1156	71765	74.76
ARROWGREEN	EQ	13-Sep-2021	129.70	129.65	135.40	125.35	127.55	130.30	131.40	7170	9.42	548	3039	42.38
ARSHIYA	EQ	13-Sep-2021	29.70	29.20	29.70	28.65	29.00	29.05	29.12	52045	15.16	459	21206	40.75
ARSSINFRA	EQ	13-Sep-2021	29.50	30.70	30.95	30.00	30.95	30.95	30.90	9348	2.89	58	9007	96.35
ARTEMISMED	EQ	13-Sep-2021	366.90	372.00	384.95	370.00	380.00	379.15	378.65	20967	79.39	961	13792	65.78
ARVEE	BE	13-Sep-2021	91.65	95.00	95.00	91.90	91.90	91.90	92.99	194	0.18	16	-	-
ARVIND	EQ	13-Sep-2021	97.45	98.00	98.35	96.10	98.00	97.85	97.56	804435	784.84	11955	490112	60.93
ARVINDFASN	EQ	13-Sep-2021	262.20	260.10	270.00	260.10	266.00	265.65	265.11	690007	1829.30	10982	280798	40.69
ARVSMART	EQ	13-Sep-2021	147.10	153.00	153.00	147.85	150.40	150.25	150.41	454197	683.15	7850	241258	53.12
ASAHIINDIA	EQ	13-Sep-2021	379.55	379.55	382.75	372.25	376.05	377.85	377.24	103771	391.46	4112	45427	43.78
ASAHISONG	EQ	13-Sep-2021	366.65	364.00	370.25	359.10	361.00	360.55	364.17	27460	100.00	1793	16226	59.09
ASAL	BE	13-Sep-2021	55.75	55.25	58.00	55.10	57.40	56.70	56.42	6721	3.79	106	-	-
ASALCBR	EQ	13-Sep-2021	443.35	445.00	448.00	438.60	442.30	443.20	443.30	42964	190.46	4189	18453	42.95
ASHAPURMIN	EQ	13-Sep-2021	141.80	142.90	142.90	134.75	134.75	134.75	135.63	68760	93.26	572	64542	93.87
ASHIANA	EQ	13-Sep-2021	189.25	189.15	191.00	185.05	191.00	188.55	187.93	175469	329.76	5905	88324	50.34
ASHIMASYN	EQ	13-Sep-2021	18.75	19.15	19.15	18.15	18.60	18.30	18.56	31006	5.75	137	27499	88.69
ASHOKA	EQ	13-Sep-2021	102.50	102.00	104.90	101.50	103.15	103.50	103.38	1821990	1883.63	15206	440867	24.20
ASHOKLEY	EQ	13-Sep-2021	125.30	125.95	125.95	123.05	123.30	123.30	123.97	9285028	11510.77	60802	3212814	34.60
ASIANHOTNR	EQ	13-Sep-2021	86.95	86.50	86.50	82.00	85.00	84.80	84.81	11540	9.79	366	5407	46.85
ASIANPAINT	EQ	13-Sep-2021	3346.35	3346.60	3374.00	3330.35	3366.00	3367.05	3355.88	610920	20501.75	50829	303236	49.64
ASIANTILES	EQ	13-Sep-2021	161.10	164.00	166.00	159.55	160.30	160.80	161.74	926940	1499.25	14396	309632	33.40
ASPINWALL	EQ	13-Sep-2021	186.25	181.20	186.45	181.20	182.00	181.90	182.74	8722	15.94	317	5012	57.46
ASTEC	EQ	13-Sep-2021	1349.15	1347.00	1356.40	1317.90	1325.95	1335.15	1335.55	13052	174.32	1897	6420	49.19
ASTERDM	EQ	13-Sep-2021	227.25	226.95	232.45	225.10	229.50	229.35	230.02	2567712	5906.34	36805	1318926	51.37
ASTRAL	EQ	13-Sep-2021	2049.50	2061.00	2149.00	2025.00	2135.40	2135.60	2098.70	715396	15014.00	52687	367246	51.33
ASTRAMICRO	EQ	13-Sep-2021	172.40	172.60	177.40	172.50	173.00	173.35	175.01	850172	1487.86	9496	416389	48.98
ASTRAZEN	EQ	13-Sep-2021	3117.90	3120.00	3154.40	3091.05	3100.00	3101.00	3119.68	14264	444.99	2970	7954	55.76
ASTRON	EQ	13-Sep-2021	59.25	59.30	60.00	58.80	59.50	59.65	59.37	58505	34.73	967	36242	61.95
ATALREAL	SM	13-Sep-2021	102.40	100.50	103.00	100.50	103.00	103.00	102.33	25600	26.20	11	8000	31.25
ATFL	EQ	13-Sep-2021	1012.10	1012.10	1075.00	994.55	1044.60	1046.25	1043.54	25882	270.09	2361	11324	43.75
ATGL	EQ	13-Sep-2021	1391.75	1348.00	1388.00	1333.90	1370.00	1375.65	1364.02	372295	5078.17	23976	241161	64.78
ATLANTA	BE	13-Sep-2021	14.35	14.50	14.90	14.05	14.45	14.40	14.50	17166	2.49	123	-	-
ATUL	EQ	13-Sep-2021	9253.05	9285.00	9605.75	9224.50	9540.00	9558.95	9464.86	22346	2115.02	5632	10526	47.10
ATULAUTO	EQ	13-Sep-2021	195.35	193.50	199.00	193.50	199.00	197.35	196.10	69703	136.68	2597	32836	47.11
AUBANK	EQ	13-Sep-2021	1173.75	1173.75	1173.75	1145.90	1149.00	1150.40	1156.66	1399298	16185.09	73836	675950	48.31
AURDIS	SM	13-Sep-2021	64.40	63.05	67.60	63.05	67.60	67.60	66.79	18000	12.02	9	14000	77.78
AURIONPRO	BE	13-Sep-2021	203.10	196.50	208.00	196.50	200.00	200.70	203.17	26074	52.97	303	-	-
AUROPHARMA	EQ	13-Sep-2021	741.75	742.50	742.50	732.10	735.00	736.15	736.26	1355587	9980.68	68145	677642	49.99
AUSOMENT	BE	13-Sep-2021	74.00	74.00	74.00	71.20	73.00	73.00	72.09	2651	1.91	49	-	-
AUTOAXLES	EQ	13-Sep-2021	1231.60	1240.00	1250.00	1225.00	1225.00	1230.35	1234.08	7341	90.59	1163	3112	42.39
AUTOIND	EQ	13-Sep-2021	53.15	52.15	54.95	52.15	54.95	54.75	54.50	11988	6.53	212	8409	70.15
AUTOLITIND	BZ	13-Sep-2021	15.70	14.95	16.45	14.95	15.15	15.50	15.06	35039	5.28	95	-	-
AVADHSUGAR	EQ	13-Sep-2021	414.30	415.10	419.70	405.00	413.10	414.70	412.64	68485	282.60	2195	24795	36.21
AVANTIFEED	EQ	13-Sep-2021	558.30	561.55	568.00	557.10	563.50	564.45	562.45	124718	701.47	6016	50605	40.58
AVROIND	SM	13-Sep-2021	70.95	74.40	74.40	74.40	74.40	74.40	74.40	2000	1.49	1	2000	100.00
AVTNPL	EQ	13-Sep-2021	76.70	76.95	77.55	75.65	76.50	76.05	76.53	179894	137.67	2652	98925	54.99
AWHCL	EQ	13-Sep-2021	411.90	411.95	414.80	400.00	406.80	406.40	407.31	191567	780.28	10191	84834	44.28
AXISBANK	EQ	13-Sep-2021	790.15	786.00	790.45	783.50	787.50	788.35	787.33	4814443	37905.70	93515	2709956	56.29
AXISBNKETF	EQ	13-Sep-2021	367.27	356.26	368.00	356.26	366.11	366.01	366.04	725	2.65	50	706	97.38
AXISBPSETF	EQ	13-Sep-2021	10.34	10.34	10.35	10.33	10.34	10.34	10.34	9188	0.95	105	5651	61.50
AXISCADES	EQ	13-Sep-2021	71.20	67.75	71.60	67.75	69.00	69.25	69.86	88382	61.74	1027	61249	69.30
AXISGOLD	EQ	13-Sep-2021	40.81	40.81	40.99	40.65	40.78	40.75	40.78	124688	50.84	7359	110764	88.83
AXISHCETF	EQ	13-Sep-2021	89.59	89.00	90.50	88.62	90.10	90.02	89.36	8326	7.44	297	6191	74.36
AXISNIFTY	EQ	13-Sep-2021	181.20	182.00	182.00	179.20	181.55	181.31	181.04	3570	6.46	162	3012	84.37
AXISTECETF	EQ	13-Sep-2021	346.64	352.00	352.00	347.00	352.00	351.99	349.57	2886	10.09	83	2429	84.16
AYMSYNTEX	EQ	13-Sep-2021	100.95	101.00	102.90	97.30	100.20	99.70	99.41	49743	49.45	1038	29672	59.65
BAFNAPH	EQ	13-Sep-2021	128.60	131.50	132.75	126.15	128.50	129.80	130.23	4072	5.30	103	2892	71.02
BAGFILMS	EQ	13-Sep-2021	2.65	2.75	2.75	2.55	2.75	2.75	2.73	1454480	39.73	411	608244	41.82
BAJAJ-AUTO	EQ	13-Sep-2021	3700.60	3699.00	3720.00	3680.00	3700.00	3699.55	3698.58	342427	12664.94	22651	190167	55.54
BAJAJCON	EQ	13-Sep-2021	252.85	253.50	260.75	250.00	260.00	259.15	256.49	854175	2190.86	18405	418494	48.99
BAJAJELEC	EQ	13-Sep-2021	1324.45	1332.75	1348.60	1316.20	1324.90	1323.90	1332.36	250258	3334.34	23582	125644	50.21
BAJAJFINSV	EQ	13-Sep-2021	16750.50	16740.00	16994.00	16580.00	16923.40	16938.20	16817.66	216614	36429.40	43547	67284	31.06
BAJAJHIND	BE	13-Sep-2021	14.50	14.65	14.85	14.15	14.50	14.55	14.48	2030947	293.98	4898	-	-
BAJAJHLDNG	EQ	13-Sep-2021	4284.35	4296.00	4309.85	4251.35	4261.00	4281.40	4276.19	10999	470.34	3720	6353	57.76
BAJFINANCE	EQ	13-Sep-2021	7430.65	7430.65	7495.00	7352.00	7451.95	7445.55	7419.32	802565	59544.86	86733	300657	37.46
BALAJITELE	EQ	13-Sep-2021	61.00	60.95	62.10	60.35	61.05	61.05	61.19	236301	144.58	2637	85763	36.29
BALAMINES	EQ	13-Sep-2021	4319.65	4345.80	4724.00	4345.00	4716.40	4645.35	4526.96	238085	10778.00	29816	92555	38.87
BALAXI	EQ	13-Sep-2021	548.90	564.00	564.00	545.15	562.00	557.20	553.47	2286	12.65	418	929	40.64
BALKRISHNA	BE	13-Sep-2021	27.60	26.25	26.25	26.25	26.25	26.25	26.25	100	0.03	1	-	-
BALKRISIND	EQ	13-Sep-2021	2456.20	2456.00	2460.00	2416.00	2445.95	2448.60	2434.39	315006	7668.48	15340	214959	68.24
BALLARPUR	BZ	13-Sep-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.46	1606844	23.43	476	-	-
BALMLAWRIE	EQ	13-Sep-2021	133.45	134.95	136.30	134.10	135.15	135.10	135.22	524284	708.94	6911	219249	41.82
BALPHARMA	EQ	13-Sep-2021	100.00	100.00	100.25	96.50	97.95	97.55	98.25	59925	58.88	1416	36025	60.12
BALRAMCHIN	EQ	13-Sep-2021	364.90	364.90	370.00	357.75	364.25	365.65	363.67	875083	3182.38	25042	287238	32.82
BANARBEADS	EQ	13-Sep-2021	65.60	65.80	67.60	65.80	67.20	67.15	67.09	7930	5.32	117	5618	70.84
BANARISUG	EQ	13-Sep-2021	1779.75	1794.00	1800.00	1773.80	1797.00	1794.40	1790.43	1457	26.09	304	1111	76.25
BANCOINDIA	EQ	13-Sep-2021	207.30	207.30	212.00	207.00	208.50	208.60	209.40	193563	405.33	5309	72297	37.35
BANDHANBNK	EQ	13-Sep-2021	283.60	284.80	284.80	280.00	283.60	283.95	282.36	1852906	5231.84	22110	426426	23.01
BANG	BE	13-Sep-2021	34.20	34.20	34.90	33.05	34.40	34.40	34.13	3209	1.10	57	-	-
BANKA	BE	13-Sep-2021	87.65	83.60	90.00	83.60	84.50	84.70	85.73	17901	15.35	222	-	-
BANKBARODA	EQ	13-Sep-2021	79.15	78.75	79.00	78.00	78.25	78.25	78.45	10280673	8065.32	24699	1796101	17.47
BANKBEES	EQ	13-Sep-2021	368.96	399.88	399.88	365.68	367.66	367.25	367.00	292249	1072.55	5524	126348	43.23
BANKINDIA	EQ	13-Sep-2021	57.20	57.45	57.45	56.05	56.10	56.20	56.60	5607025	3173.38	24901	3221553	57.46
BANSWRAS	EQ	13-Sep-2021	179.80	182.95	182.95	175.20	176.70	177.15	177.70	7947	14.12	401	4890	61.53
BARBEQUE	EQ	13-Sep-2021	1133.35	1133.35	1142.40	1120.00	1130.00	1126.20	1130.39	40825	461.48	3797	13546	33.18
BARTRONICS	BZ	13-Sep-2021	2.80	2.70	2.90	2.70	2.85	2.85	2.85	7268	0.21	22	-	-
BASF	EQ	13-Sep-2021	3411.85	3433.15	3480.00	3406.65	3416.00	3420.45	3442.66	47859	1647.62	7943	18861	39.41
BASML	EQ	13-Sep-2021	68.15	67.90	68.30	64.75	64.75	64.75	65.17	98442	64.16	677	63408	64.41
BATAINDIA	EQ	13-Sep-2021	1737.75	1741.80	1776.60	1723.05	1773.60	1768.90	1762.94	581032	10243.25	21610	271085	46.66
BAYERCROP	EQ	13-Sep-2021	5408.60	5398.00	5489.00	5361.55	5456.00	5471.40	5433.22	11181	607.49	3078	5768	51.59
BBL	EQ	13-Sep-2021	1381.75	1382.00	1399.00	1367.15	1379.00	1375.60	1387.78	18379	255.06	3118	11787	64.13
BBTC	EQ	13-Sep-2021	1211.90	1217.40	1217.40	1195.00	1199.00	1198.85	1201.21	44801	538.16	3820	22178	49.50
BCG	BE	13-Sep-2021	35.95	34.95	35.20	34.20	34.20	34.20	34.49	2212796	763.25	5316	-	-
BCLIND	EQ	13-Sep-2021	242.95	242.00	247.00	237.10	238.50	240.05	241.61	88188	213.08	7767	37550	42.58
BCONCEPTS	SM	13-Sep-2021	35.60	35.00	35.95	34.50	35.95	35.95	35.15	9000	3.16	3	6000	66.67
BCP	EQ	13-Sep-2021	3.75	3.75	3.80	3.60	3.65	3.60	3.67	344156	12.64	366	291426	84.68
BDL	EQ	13-Sep-2021	395.35	395.00	395.00	385.30	387.90	386.45	388.81	182448	709.38	11016	114599	62.81
BEARDSELL	EQ	13-Sep-2021	13.50	13.40	13.90	13.40	13.70	13.45	13.65	26255	3.58	209	19501	74.28
BECTORFOOD	EQ	13-Sep-2021	389.85	390.00	415.35	389.85	414.00	412.70	406.88	791208	3219.30	26226	326168	41.22
BEDMUTHA	EQ	13-Sep-2021	38.00	38.00	39.25	37.50	38.05	38.55	38.56	26194	10.10	177	18624	71.10
BEL	EQ	13-Sep-2021	197.05	197.50	198.65	195.65	196.35	196.50	197.15	3506328	6912.81	28133	1298273	37.03
BEML	EQ	13-Sep-2021	1330.85	1337.90	1369.00	1333.15	1341.00	1342.60	1351.32	279362	3775.08	15328	60379	21.61
BEPL	EQ	13-Sep-2021	179.45	178.00	185.35	176.55	180.65	181.60	180.93	688866	1246.34	9180	263524	38.25
BERGEPAINT	EQ	13-Sep-2021	836.55	837.00	847.00	832.05	841.90	839.30	840.65	992093	8340.02	30169	380232	38.33
BESTAGRO	EQ	13-Sep-2021	818.15	828.00	832.95	805.00	810.00	813.10	816.45	68177	556.63	1470	40713	59.72
BETA	SM	13-Sep-2021	372.00	351.20	399.95	351.20	397.00	388.00	389.96	11200	43.68	14	7200	64.29
BFINVEST	EQ	13-Sep-2021	365.05	366.35	370.70	358.25	360.00	361.45	364.77	22195	80.96	1142	8778	39.55
BFUTILITIE	EQ	13-Sep-2021	418.00	415.50	423.65	412.05	415.00	414.70	416.88	84762	353.36	3063	33166	39.13
BGLOBAL	BE	13-Sep-2021	2.20	2.20	2.30	2.10	2.30	2.20	2.28	23269	0.53	79	-	-
BGRENERGY	EQ	13-Sep-2021	58.45	58.45	62.00	57.90	61.30	61.10	60.71	424700	257.83	5695	178980	42.14
BHAGERIA	EQ	13-Sep-2021	245.85	245.10	257.90	244.75	254.00	252.95	250.07	61417	153.58	2651	34176	55.65
BHAGYANGR	EQ	13-Sep-2021	50.70	50.70	53.60	49.20	52.10	51.95	51.47	72989	37.57	833	39941	54.72
BHAGYAPROP	EQ	13-Sep-2021	29.60	29.60	29.70	28.85	29.70	29.50	29.48	7734	2.28	60	5794	74.92
BHANDARI	EQ	13-Sep-2021	2.80	2.85	2.85	2.75	2.80	2.80	2.79	188317	5.25	646	132077	70.14
BHARATFORG	EQ	13-Sep-2021	773.85	777.00	780.45	765.15	773.65	774.50	773.33	1287735	9958.38	45267	565942	43.95
BHARATGEAR	EQ	13-Sep-2021	153.00	151.00	152.90	149.10	150.10	150.20	150.55	76503	115.17	4851	36067	47.14
BHARATRAS	EQ	13-Sep-2021	12808.25	12885.00	12885.00	12710.05	12750.00	12824.20	12796.29	1342	171.73	676	681	50.75
BHARATWIRE	BE	13-Sep-2021	64.00	63.00	64.85	62.00	63.50	63.35	62.91	13076	8.23	109	-	-
BHARTIARTL	EQ	13-Sep-2021	686.15	692.00	697.00	685.85	691.50	693.30	692.23	19341527	133887.57	237542	8168516	42.23
BHEL	EQ	13-Sep-2021	55.65	55.70	55.90	55.00	55.10	55.15	55.39	21565898	11944.38	36818	3147423	14.59
BIGBLOC	EQ	13-Sep-2021	105.30	103.25	114.95	103.25	113.30	112.60	111.42	16456	18.34	303	9411	57.19
BIL	EQ	13-Sep-2021	211.95	210.00	214.90	210.00	214.80	213.60	211.80	1666	3.53	54	1522	91.36
BINDALAGRO	EQ	13-Sep-2021	22.60	23.25	23.55	22.15	22.95	22.95	23.07	106603	24.59	1169	71072	66.67
BIOCON	EQ	13-Sep-2021	352.75	354.00	355.00	350.05	353.95	353.60	352.71	1302790	4595.09	18889	534501	41.03
BIOFILCHEM	EQ	13-Sep-2021	63.35	64.00	64.00	63.00	63.30	63.20	63.16	18846	11.90	382	13909	73.80
BIRET	RR	13-Sep-2021	271.41	274.40	275.00	273.00	274.95	274.87	273.63	854787	2338.92	5909	805041	94.18
BIRLACABLE	BE	13-Sep-2021	85.60	81.35	85.60	81.35	83.00	83.35	83.59	32917	27.52	453	-	-
BIRLACORPN	EQ	13-Sep-2021	1301.40	1330.00	1346.00	1308.00	1331.35	1328.70	1326.98	112560	1493.65	9408	56337	50.05
BIRLAMONEY	EQ	13-Sep-2021	61.80	62.00	62.50	60.85	61.10	61.00	61.39	76229	46.80	1034	52753	69.20
BIRLATYRE	EQ	13-Sep-2021	24.85	24.80	24.80	24.35	24.65	24.55	24.51	167881	41.15	1528	123804	73.75
BKMINDST	BE	13-Sep-2021	1.35	1.35	1.40	1.30	1.35	1.35	1.33	53040	0.70	124	-	-
BLBLIMITED	EQ	13-Sep-2021	9.55	9.55	10.00	9.35	10.00	10.00	9.89	57516	5.69	153	45707	79.47
BLISSGVS	EQ	13-Sep-2021	111.55	112.40	112.50	110.05	110.45	110.45	110.97	218234	242.16	3366	110071	50.44
BLKASHYAP	EQ	13-Sep-2021	25.10	24.80	25.60	23.85	24.10	24.20	24.64	301218	74.22	796	190543	63.26
BLS	EQ	13-Sep-2021	245.00	251.00	251.50	243.00	243.20	244.40	247.01	618746	1528.36	11410	312045	50.43
BLUECHIP	BE	13-Sep-2021	0.30	0.30	0.30	0.30	0.30	0.30	0.30	3152	0.01	7	-	-
BLUEDART	EQ	13-Sep-2021	6422.85	6510.00	6510.00	6336.00	6370.95	6379.80	6436.95	36635	2358.18	6240	10755	29.36
BLUESTARCO	EQ	13-Sep-2021	832.40	829.00	851.95	827.40	844.00	846.10	844.20	102991	869.45	11747	53397	51.85
BODALCHEM	EQ	13-Sep-2021	110.50	110.50	110.60	107.50	107.90	108.00	108.93	603130	657.00	6500	310355	51.46
BOHRA	SM	13-Sep-2021	3.25	3.40	3.40	3.10	3.10	3.10	3.12	84000	2.62	6	84000	100.00
BOMDYEING	EQ	13-Sep-2021	97.45	97.35	98.35	95.50	96.00	96.20	96.83	2724521	2638.04	14436	528675	19.40
BOROLTD	EQ	13-Sep-2021	202.15	204.50	242.55	202.35	238.50	238.75	234.55	3782751	8872.44	48754	1023147	27.05
BORORENEW	EQ	13-Sep-2021	308.45	309.00	323.85	302.15	323.85	323.85	317.17	613625	1946.24	9350	413590	67.40
BOSCHLTD	EQ	13-Sep-2021	14328.65	14417.95	14590.00	14255.80	14582.00	14566.10	14473.10	28821	4171.29	7742	14466	50.19
BPCL	EQ	13-Sep-2021	491.15	494.00	499.25	491.50	498.90	498.10	494.84	10730342	53097.71	125393	6138129	57.20
BPL	BE	13-Sep-2021	60.75	63.75	63.75	63.75	63.75	63.75	63.75	39756	25.34	189	-	-
BRFL	BE	13-Sep-2021	6.95	7.10	7.20	6.95	6.95	7.00	7.08	356964	25.26	625	-	-
BRIGADE	EQ	13-Sep-2021	398.25	398.25	404.00	394.40	400.90	400.75	400.14	435879	1744.12	10289	119140	27.33
BRIGHT	SM	13-Sep-2021	5.30	5.10	5.20	5.05	5.10	5.05	5.08	174000	8.84	51	156000	89.66
BRITANNIA	EQ	13-Sep-2021	4070.80	4070.80	4103.00	4058.80	4094.70	4093.85	4084.11	171201	6992.04	22757	89534	52.30
BRITANNIA	N2	13-Sep-2021	30.96	30.96	31.06	30.95	30.97	31.01	30.99	4807	1.49	54	4805	99.96
BRITANNIA	N3	13-Sep-2021	29.61	29.61	29.65	29.55	29.60	29.60	29.58	45796	13.54	216	45792	99.99
BRNL	EQ	13-Sep-2021	30.40	30.85	30.90	29.25	30.15	30.25	30.30	25692	7.78	257	16206	63.08
BROOKS	EQ	13-Sep-2021	144.25	144.80	151.80	134.05	137.00	136.40	142.85	360847	515.47	8967	194944	54.02
BSE	EQ	13-Sep-2021	1241.60	1244.00	1258.00	1220.10	1228.60	1228.05	1236.26	796696	9849.22	38960	368911	46.31
BSHSL	BE	13-Sep-2021	296.05	281.40	299.00	281.40	298.90	297.95	294.47	451	1.33	29	-	-
BSL	EQ	13-Sep-2021	66.80	68.50	68.50	64.90	65.80	65.55	66.18	36836	24.38	365	25772	69.96
BSLGOLDETF	EQ	13-Sep-2021	4294.95	4323.95	4324.00	4280.05	4281.15	4291.65	4294.34	209	8.98	76	157	75.12
BSLNIFTY	EQ	13-Sep-2021	192.49	194.19	194.19	191.57	192.58	192.58	192.53	1452	2.80	41	1293	89.05
BSOFT	EQ	13-Sep-2021	403.65	405.60	411.50	403.00	409.20	408.75	408.60	1509605	6168.22	29586	728777	48.28
BURGERKING	EQ	13-Sep-2021	160.00	160.00	160.40	158.00	158.15	158.40	158.90	934327	1484.69	9585	396464	42.43
BURNPUR	BE	13-Sep-2021	3.40	3.50	3.50	3.25	3.35	3.25	3.31	142561	4.72	274	-	-
BUTTERFLY	EQ	13-Sep-2021	832.50	863.85	863.85	830.00	840.00	838.90	845.06	50723	428.64	1779	40915	80.66
BVCL	BE	13-Sep-2021	24.60	24.60	24.60	24.10	24.55	24.50	24.42	893	0.22	39	-	-
BYKE	EQ	13-Sep-2021	27.40	27.95	28.30	27.10	27.60	27.65	27.56	50301	13.86	282	41519	82.54
CADILAHC	EQ	13-Sep-2021	558.10	561.00	561.00	554.25	555.50	555.55	556.40	1053538	5861.84	17183	385176	36.56
CALSOFT	BE	13-Sep-2021	17.85	17.00	17.85	17.00	17.85	17.85	17.14	397218	68.09	340	-	-
CAMLINFINE	EQ	13-Sep-2021	168.60	168.00	174.05	167.85	171.70	171.85	170.27	345715	588.65	8042	122704	35.49
CAMS	EQ	13-Sep-2021	3688.20	3691.95	3691.95	3590.80	3608.75	3603.65	3613.98	275539	9957.91	40325	164686	59.77
CANBK	EQ	13-Sep-2021	157.50	157.00	158.10	155.45	157.00	156.80	156.87	6645239	10424.06	29328	1531644	23.05
CANDC	BZ	13-Sep-2021	3.45	3.60	3.60	3.30	3.60	3.60	3.48	81593	2.84	58	-	-
CANFINHOME	EQ	13-Sep-2021	624.75	627.00	641.40	624.90	633.00	631.75	633.53	2204782	13967.85	36562	452141	20.51
CANTABIL	EQ	13-Sep-2021	412.05	417.85	494.45	413.35	494.45	494.45	465.31	970923	4517.79	14427	463886	47.78
CAPACITE	EQ	13-Sep-2021	160.75	163.25	176.80	163.25	168.20	169.40	171.75	1298573	2230.28	12424	596626	45.94
CAPLIPOINT	EQ	13-Sep-2021	933.30	938.80	1008.40	936.00	953.90	956.00	981.69	4348566	42689.39	131458	381533	8.77
CAPTRUST	EQ	13-Sep-2021	91.70	92.00	100.00	90.00	99.00	99.45	97.51	64226	62.63	914	40033	62.33
CARBORUNIV	EQ	13-Sep-2021	913.70	911.80	937.05	905.00	915.15	913.75	922.09	576994	5320.43	58099	412280	71.45
CAREERP	EQ	13-Sep-2021	165.20	165.50	167.30	163.00	163.00	163.20	164.61	33673	55.43	1111	18925	56.20
CARERATING	EQ	13-Sep-2021	730.65	733.75	739.00	726.00	729.00	728.45	731.82	173298	1268.24	7597	73592	42.47
CARTRADE	EQ	13-Sep-2021	1490.55	1485.20	1536.00	1479.00	1517.90	1518.65	1512.31	445416	6736.08	32424	190749	42.82
CASTROLIND	EQ	13-Sep-2021	137.65	137.70	139.50	136.80	138.75	138.90	138.03	579593	799.98	8665	338537	58.41
CCCL	BE	13-Sep-2021	0.45	0.45	0.45	0.40	0.45	0.40	0.42	241032	1.02	238	-	-
CCHHL	BE	13-Sep-2021	6.30	6.60	6.60	6.05	6.55	6.45	6.41	67036	4.30	157	-	-
CCL	EQ	13-Sep-2021	402.55	402.50	409.90	394.30	406.30	407.00	403.84	523960	2115.96	14700	204414	39.01
CDSL	BE	13-Sep-2021	1321.45	1350.00	1378.05	1335.00	1378.05	1378.05	1373.42	392000	5383.82	15910	-	-
CEATLTD	EQ	13-Sep-2021	1305.05	1308.80	1316.70	1301.90	1307.00	1309.05	1309.99	80675	1056.83	6231	36002	44.63
CEBBCO	BE	13-Sep-2021	36.15	36.80	36.80	34.40	34.90	34.55	35.31	84819	29.95	281	-	-
CELEBRITY	EQ	13-Sep-2021	9.05	8.95	9.20	8.85	9.00	9.00	8.99	42444	3.81	226	37407	88.13
CENTENKA	EQ	13-Sep-2021	439.00	435.50	445.00	432.35	440.00	442.00	440.89	43529	191.92	2574	24878	57.15
CENTEXT	EQ	13-Sep-2021	9.60	9.55	10.05	9.45	10.05	10.05	9.89	399975	39.54	841	273775	68.45
CENTRALBK	EQ	13-Sep-2021	20.65	20.65	20.80	20.40	20.45	20.50	20.59	2494261	513.52	4061	1355475	54.34
CENTRUM	EQ	13-Sep-2021	34.90	34.90	35.80	34.60	34.85	34.85	35.00	415769	145.50	2053	229125	55.11
CENTUM	EQ	13-Sep-2021	465.75	466.70	466.70	450.25	453.50	456.95	457.47	5908	27.03	587	2659	45.01
CENTURYPLY	EQ	13-Sep-2021	411.20	405.15	415.45	401.05	411.30	412.05	409.26	271628	1111.65	10982	145657	53.62
CENTURYTEX	EQ	13-Sep-2021	854.95	848.00	861.05	840.10	845.00	848.60	848.72	418524	3552.11	11139	92549	22.11
CERA	EQ	13-Sep-2021	4357.35	4356.00	4450.00	4300.00	4424.05	4436.30	4371.07	35613	1556.67	4487	28370	79.66
CEREBRAINT	EQ	13-Sep-2021	58.15	58.65	58.65	57.70	57.85	57.90	58.13	419068	243.60	2060	202677	48.36
CESC	EQ	13-Sep-2021	828.75	834.00	843.55	830.45	837.05	838.25	838.57	361052	3027.66	18178	168619	46.70
CGCL	EQ	13-Sep-2021	509.05	510.95	510.95	501.00	504.30	501.75	503.85	32394	163.22	3540	9243	28.53
CGPOWER	EQ	13-Sep-2021	90.75	92.40	92.40	87.00	89.60	89.30	89.48	1786760	1598.87	8588	1190592	66.63
CHALET	EQ	13-Sep-2021	186.10	186.50	190.65	185.00	185.70	186.55	187.51	617679	1158.20	10504	215022	34.81
CHAMBLFERT	EQ	13-Sep-2021	305.85	305.80	316.80	305.50	314.90	315.40	312.34	1121423	3502.71	34706	695806	62.05
CHEMBOND	EQ	13-Sep-2021	222.20	221.60	230.90	218.50	228.00	229.05	223.66	95450	213.48	1146	70061	73.40
CHEMCON	EQ	13-Sep-2021	457.00	448.00	448.00	429.60	441.35	440.45	439.86	452427	1990.05	18099	126574	27.98
CHEMFAB	EQ	13-Sep-2021	151.05	154.75	157.20	151.70	155.75	156.20	154.84	7884	12.21	174	6547	83.04
CHEMPLASTS	EQ	13-Sep-2021	577.05	576.00	584.65	558.00	559.90	560.85	570.43	485625	2770.17	11832	262396	54.03
CHENNPETRO	EQ	13-Sep-2021	110.70	112.15	112.15	110.20	110.60	110.80	111.10	277089	307.85	3881	160660	57.98
CHOLAFIN	EQ	13-Sep-2021	568.25	567.90	588.70	560.15	587.00	584.40	576.60	2602977	15008.75	58195	1168028	44.87
CHOLAHLDNG	EQ	13-Sep-2021	665.80	664.00	669.60	649.80	669.40	667.20	659.42	32192	212.28	3049	15778	49.01
CIGNITITEC	EQ	13-Sep-2021	574.30	580.65	584.85	572.00	575.05	576.25	578.82	100321	580.68	6968	53284	53.11
CINELINE	BE	13-Sep-2021	101.40	97.45	101.85	97.45	101.85	100.45	99.64	93447	93.11	237	-	-
CINEVISTA	BE	13-Sep-2021	14.05	14.65	14.75	13.65	14.75	14.25	14.42	49775	7.18	200	-	-
CIPLA	EQ	13-Sep-2021	949.30	946.00	953.90	942.55	950.90	950.45	949.92	865538	8221.96	31580	457854	52.90
CLEAN	EQ	13-Sep-2021	1656.90	1660.00	1706.60	1647.80	1671.00	1671.85	1677.63	308421	5174.16	19702	137732	44.66
CLEDUCATE	EQ	13-Sep-2021	144.40	148.00	149.90	142.10	148.00	146.75	147.39	27732	40.87	558	17806	64.21
CLNINDIA	EQ	13-Sep-2021	567.10	567.00	590.95	567.00	578.00	579.60	581.78	179850	1046.34	7577	76416	42.49
CLSEL	EQ	13-Sep-2021	117.95	117.00	119.20	116.20	117.90	117.75	117.81	22020	25.94	914	13107	59.52
CMICABLES	EQ	13-Sep-2021	46.60	49.90	51.50	47.60	49.00	48.60	49.91	487819	243.48	5798	174743	35.82
CMMIPL	SM	13-Sep-2021	16.55	17.00	17.25	17.00	17.25	17.25	17.13	183000	31.35	4	183000	100.00
COALINDIA	EQ	13-Sep-2021	148.65	149.60	155.90	149.30	154.45	154.60	153.47	35672746	54747.63	182280	11327508	31.75
COCHINSHIP	EQ	13-Sep-2021	368.60	372.00	372.95	365.55	367.00	367.00	367.37	108410	398.26	4335	59342	54.74
COFFEEDAY	EQ	13-Sep-2021	27.80	28.35	28.40	27.50	27.75	27.70	27.82	655271	182.31	2413	476179	72.67
COFORGE	EQ	13-Sep-2021	5114.95	5120.00	5226.00	5100.00	5184.70	5177.85	5181.56	387892	20098.87	41185	118855	30.64
COLPAL	EQ	13-Sep-2021	1735.50	1732.00	1744.60	1715.00	1722.00	1723.30	1729.21	362485	6268.13	16801	182301	50.29
COMPINFO	EQ	13-Sep-2021	25.50	25.50	27.90	25.45	26.35	27.05	26.73	555687	148.55	2779	235703	42.42
COMPUSOFT	EQ	13-Sep-2021	13.60	13.70	13.70	13.05	13.40	13.45	13.40	82331	11.03	465	47726	57.97
CONCOR	EQ	13-Sep-2021	742.95	743.00	754.40	736.50	740.00	740.55	744.08	1543777	11486.94	37029	492637	31.91
CONFIPET	EQ	13-Sep-2021	74.60	76.00	83.45	76.00	79.70	79.60	80.04	5794252	4637.75	35711	2073462	35.78
CONSOFINVT	EQ	13-Sep-2021	150.55	158.05	158.05	151.85	157.30	156.65	157.15	39652	62.31	682	28853	72.77
CONTI	SM	13-Sep-2021	6.70	6.65	6.65	6.65	6.65	6.65	6.65	13332	0.89	3	13332	100.00
CONTROLPR	EQ	13-Sep-2021	338.30	341.45	346.00	335.05	337.60	338.25	338.16	6866	23.22	525	4608	67.11
CORALFINAC	EQ	13-Sep-2021	38.75	40.40	40.40	38.30	38.55	38.75	38.69	6186	2.39	86	3731	60.31
CORDSCABLE	EQ	13-Sep-2021	54.85	55.90	55.90	53.15	53.95	53.85	53.92	56153	30.28	874	29968	53.37
COROMANDEL	EQ	13-Sep-2021	814.40	821.50	839.60	807.05	833.40	835.05	827.02	954243	7891.75	32019	246637	25.85
COSMOFILMS	EQ	13-Sep-2021	1304.00	1315.00	1369.00	1303.05	1368.90	1358.35	1343.28	103005	1383.64	8337	42144	40.91
COUNCODOS	EQ	13-Sep-2021	2.90	2.90	3.10	2.85	2.95	3.00	2.99	121880	3.64	247	73735	60.50
COX&KINGS	BZ	13-Sep-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.65	216371	3.56	129	-	-
CPSEETF	EQ	13-Sep-2021	26.60	26.60	26.77	26.31	26.71	26.74	26.69	3481410	929.11	16335	3180201	91.35
CRAFTSMAN	EQ	13-Sep-2021	1978.15	1965.00	1983.80	1950.05	1961.20	1971.55	1964.61	9908	194.65	1817	5385	54.35
CREATIVE	BE	13-Sep-2021	233.95	235.00	242.00	227.00	230.00	228.95	232.50	22814	53.04	287	-	-
CREDITACC	EQ	13-Sep-2021	689.95	699.80	699.80	672.00	675.00	675.85	682.49	55401	378.11	3121	34123	61.59
CREST	BE	13-Sep-2021	121.55	121.55	123.45	121.10	121.20	121.20	121.49	5125	6.23	55	-	-
CRISIL	EQ	13-Sep-2021	2821.35	2821.35	2848.00	2796.85	2813.50	2816.75	2824.38	27288	770.72	5552	9754	35.74
CROMPTON	EQ	13-Sep-2021	492.20	492.20	494.05	483.85	485.55	486.30	489.50	1559154	7632.11	45012	1267521	81.30
CROWN	SM	13-Sep-2021	87.90	92.25	92.25	92.25	92.25	92.25	92.25	2000	1.85	2	2000	100.00
CSBBANK	EQ	13-Sep-2021	299.05	305.00	305.00	296.70	300.00	300.05	298.72	90159	269.33	2819	32024	35.52
CTE	EQ	13-Sep-2021	52.60	54.60	54.95	52.65	54.50	54.55	54.10	43287	23.42	695	26420	61.03
CUB	EQ	13-Sep-2021	155.40	155.20	156.50	154.40	155.55	155.55	155.60	418884	651.77	5951	186355	44.49
CUBEXTUB	EQ	13-Sep-2021	22.05	22.55	23.00	22.00	22.90	22.35	22.37	7826	1.75	76	5436	69.46
CUMMINSIND	EQ	13-Sep-2021	1044.00	1050.00	1055.00	1035.00	1040.85	1044.15	1044.60	448594	4686.02	16784	154519	34.45
CUPID	EQ	13-Sep-2021	229.50	236.45	239.90	231.35	233.00	234.50	235.94	81052	191.23	3727	35272	43.52
CYBERMEDIA	BE	13-Sep-2021	10.20	10.55	10.55	9.85	10.20	10.10	10.12	3101	0.31	38	-	-
CYBERTECH	EQ	13-Sep-2021	169.30	170.50	171.50	165.35	166.25	166.25	167.55	69919	117.15	2121	43315	61.95
CYIENT	EQ	13-Sep-2021	1016.70	1017.00	1065.00	1000.40	1045.00	1049.95	1029.39	599547	6171.67	26491	343140	57.23
DAAWAT	EQ	13-Sep-2021	65.95	65.50	65.90	63.90	64.00	64.30	64.58	1056470	682.27	12317	797337	75.47
DABUR	EQ	13-Sep-2021	638.30	642.40	649.25	637.00	638.90	640.20	641.74	2328010	14939.82	49861	1094540	47.02
DALALSTCOM	BE	13-Sep-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	43	0.00	3	-	-
DALBHARAT	EQ	13-Sep-2021	2332.70	2347.25	2444.60	2347.10	2399.90	2409.40	2409.61	466844	11249.10	37796	286882	61.45
DALMIASUG	EQ	13-Sep-2021	412.45	412.30	412.30	399.00	402.60	402.25	403.66	205821	830.81	8921	95183	46.25
DAMODARIND	BE	13-Sep-2021	44.05	44.95	44.95	43.50	44.00	44.00	44.32	3884	1.72	28	-	-
DANGEE	EQ	13-Sep-2021	197.80	197.00	198.45	196.00	198.45	197.20	197.58	2649	5.23	89	1025	38.69
DATAMATICS	EQ	13-Sep-2021	316.55	318.70	318.95	307.00	309.50	309.05	311.00	156762	487.52	5238	92617	59.08
DBCORP	EQ	13-Sep-2021	90.15	90.80	90.80	88.25	88.65	88.65	89.34	144490	129.09	2658	75327	52.13
DBL	EQ	13-Sep-2021	511.70	513.00	521.00	512.05	514.00	514.65	516.92	144800	748.51	4199	31438	21.71
DBREALTY	EQ	13-Sep-2021	26.90	27.00	29.55	26.00	29.55	29.55	29.04	3285728	954.34	4125	1662187	50.59
DBSTOCKBRO	BE	13-Sep-2021	20.20	19.20	20.45	19.20	19.70	19.40	19.38	9756	1.89	87	-	-
DCAL	EQ	13-Sep-2021	200.50	201.00	214.90	197.50	213.50	212.10	209.78	2400292	5035.40	31150	841285	35.05
DCBBANK	EQ	13-Sep-2021	93.90	93.90	95.35	92.20	95.00	94.85	94.01	749375	704.51	8606	428749	57.21
DCM	BE	13-Sep-2021	48.00	49.70	49.70	46.00	49.35	47.70	48.24	11644	5.62	42	-	-
DCMNVL	EQ	13-Sep-2021	215.65	216.00	216.50	207.75	207.90	210.00	211.80	41766	88.46	587	34157	81.78
DCMSHRIRAM	EQ	13-Sep-2021	949.25	960.85	982.00	960.00	960.00	967.25	971.93	89572	870.57	7111	40775	45.52
DCW	EQ	13-Sep-2021	36.10	36.05	37.50	35.65	36.95	36.95	36.90	1338021	493.72	4448	756164	56.51
DECCANCE	EQ	13-Sep-2021	728.80	742.00	757.15	731.00	743.55	743.85	745.53	75355	561.79	8226	30201	40.08
DEEPAKFERT	BE	13-Sep-2021	420.55	415.00	421.00	412.00	417.00	416.10	415.45	78931	327.92	1824	-	-
DEEPAKNTR	EQ	13-Sep-2021	2360.70	2360.25	2439.90	2348.00	2427.25	2427.60	2407.91	1449411	34900.57	76561	268133	18.50
DEEPENR	BE	13-Sep-2021	40.85	41.80	42.85	40.95	42.85	42.85	42.67	38875	16.59	219	-	-
DEEPINDS	EQ	13-Sep-2021	131.60	135.00	157.90	135.00	150.00	150.70	150.18	1111063	1668.58	18527	301074	27.10
DELPHIFX	EQ	13-Sep-2021	700.00	700.00	722.00	694.20	710.00	699.90	705.67	10122	71.43	631	6489	64.11
DELTACORP	EQ	13-Sep-2021	222.40	222.30	223.90	216.55	222.25	222.25	221.40	5081387	11250.19	46906	1183309	23.29
DELTAMAGNT	EQ	13-Sep-2021	54.20	55.30	55.30	52.25	52.25	52.35	53.40	4456	2.38	202	3294	73.92
DEN	EQ	13-Sep-2021	49.25	49.30	50.05	49.20	49.55	49.50	49.59	738336	366.11	3133	360794	48.87
DENORA	EQ	13-Sep-2021	336.15	341.90	353.45	331.80	348.00	348.60	346.60	41978	145.50	2151	20717	49.35
DEVIT	SM	13-Sep-2021	123.00	122.00	122.00	120.00	120.00	120.00	120.12	39000	46.85	20	39000	100.00
DEVYANI	EQ	13-Sep-2021	120.35	117.85	118.45	114.80	115.50	115.10	115.74	15279128	17684.51	137660	10475509	68.56
DFMFOODS	EQ	13-Sep-2021	338.05	340.95	356.05	336.00	350.00	350.45	346.99	120934	419.63	5571	54014	44.66
DGCONTENT	BE	13-Sep-2021	11.35	11.90	11.90	11.35	11.85	11.85	11.84	9798	1.16	49	-	-
DHAMPURSUG	EQ	13-Sep-2021	300.95	300.05	301.10	292.30	296.25	296.50	296.80	419670	1245.58	9242	161465	38.47
DHANBANK	EQ	13-Sep-2021	15.90	15.95	16.20	15.75	16.10	16.00	15.92	568221	90.46	1257	369724	65.07
DHANI	EQ	13-Sep-2021	198.00	198.60	200.75	196.65	197.00	198.05	198.71	756692	1503.60	6672	407784	53.89
DHANILOANS	N3	13-Sep-2021	1008.00	1008.00	1009.00	1003.00	1009.00	1009.00	1007.94	77	0.78	9	68	88.31
DHANILOANS	N5	13-Sep-2021	1284.80	1264.20	1264.20	1264.20	1264.20	1264.20	1264.20	10	0.13	1	10	100.00
DHANILOANS	N6	13-Sep-2021	1009.70	991.00	1008.00	991.00	1008.00	1008.00	1005.31	36	0.36	6	36	100.00
DHANILOANS	N7	13-Sep-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	30	0.31	1	30	100.00
DHANILOANS	N8	13-Sep-2021	1226.00	1226.00	1230.00	1226.00	1230.00	1230.00	1227.81	915	11.23	11	888	97.05
DHANILOANS	ND	13-Sep-2021	990.00	1010.00	1010.00	985.00	985.00	985.00	988.81	21	0.21	3	21	100.00
DHANILOANS	NF	13-Sep-2021	930.00	947.00	947.00	947.00	947.00	947.00	947.00	1	0.01	1	1	100.00
DHANILOANS	NQ	13-Sep-2021	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	150	1.67	2	150	100.00
DHANIPP	E1	13-Sep-2021	88.30	89.00	89.85	86.50	86.75	86.95	87.64	71072	62.29	700	54945	77.31
DHANUKA	EQ	13-Sep-2021	821.95	828.70	835.00	807.30	813.00	811.90	815.35	72828	593.80	5456	39980	54.90
DHARSUGAR	BE	13-Sep-2021	19.00	18.05	18.05	18.05	18.05	18.05	18.05	32821	5.92	281	-	-
DHUNINV	EQ	13-Sep-2021	630.95	613.00	639.40	613.00	635.00	637.05	628.96	1383	8.70	167	805	58.21
DIAMONDYD	EQ	13-Sep-2021	652.45	638.00	670.00	638.00	664.00	661.85	659.59	9037	59.61	1215	3344	37.00
DIAPOWER	BZ	13-Sep-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	102173	1.23	45	-	-
DICIND	EQ	13-Sep-2021	471.85	465.00	484.90	461.50	483.00	478.60	476.18	2003	9.54	186	1280	63.90
DIGISPICE	EQ	13-Sep-2021	55.40	58.15	58.15	56.00	58.15	58.15	58.11	160649	93.35	237	131365	81.77
DISHTV	EQ	13-Sep-2021	17.90	18.50	20.40	17.80	19.40	19.35	19.13	136894249	26182.47	102143	50931216	37.20
DIVISLAB	EQ	13-Sep-2021	5054.90	5059.00	5096.00	5001.00	5090.00	5085.20	5043.91	351984	17753.74	40288	213168	60.56
DIXON	EQ	13-Sep-2021	4317.20	4315.00	4346.85	4251.05	4303.90	4306.75	4306.50	199587	8595.22	28246	60707	30.42
DLF	EQ	13-Sep-2021	332.95	333.50	341.25	332.25	340.00	339.65	337.34	6333561	21365.93	66508	1840956	29.07
DLINKINDIA	EQ	13-Sep-2021	137.25	136.75	144.55	134.90	139.95	139.55	140.34	676925	950.02	13361	184269	27.22
DMART	EQ	13-Sep-2021	3950.50	3951.00	3986.15	3948.10	3960.00	3961.85	3966.26	145925	5787.76	21286	84867	58.16
DNAMEDIA	BE	13-Sep-2021	2.15	2.05	2.20	2.05	2.15	2.10	2.07	77823	1.61	85	-	-
DODLA	EQ	13-Sep-2021	543.85	536.30	542.95	536.30	538.45	538.55	539.29	19036	102.66	2353	8659	45.49
DOLAT	EQ	13-Sep-2021	94.80	94.55	96.30	92.70	93.00	93.05	93.34	305717	285.35	3693	224253	73.35
DOLLAR	EQ	13-Sep-2021	384.85	384.95	384.95	375.95	377.45	377.55	380.21	183088	696.11	5695	83840	45.79
DONEAR	EQ	13-Sep-2021	59.00	59.90	60.90	58.50	60.00	60.20	59.91	192351	115.24	1737	91778	47.71
DPABHUSHAN	EQ	13-Sep-2021	201.60	204.60	204.60	198.50	200.90	200.10	200.07	17066	34.14	632	8181	47.94
DPSCLTD	EQ	13-Sep-2021	15.25	15.50	16.20	15.30	15.40	15.45	15.64	57412	8.98	504	37012	64.47
DPWIRES	EQ	13-Sep-2021	222.45	224.00	233.55	215.10	233.55	233.55	229.80	84113	193.29	1377	33782	40.16
DRCSYSTEMS	EQ	13-Sep-2021	275.35	298.90	298.90	269.00	279.00	277.50	281.00	1010	2.84	86	401	39.70
DREDGECORP	EQ	13-Sep-2021	362.45	361.90	369.00	359.20	365.00	363.80	364.53	68047	248.05	3114	17249	25.35
DRL	SM	13-Sep-2021	10.85	11.35	11.35	11.35	11.35	11.35	11.35	12000	1.36	2	12000	100.00
DRREDDY	EQ	13-Sep-2021	4912.05	4928.90	4947.20	4873.10	4932.00	4931.40	4914.97	298653	14678.71	29574	154593	51.76
DSML	SM	13-Sep-2021	29.65	30.95	31.10	30.95	31.10	31.10	31.02	60000	18.61	5	54000	90.00
DSSL	EQ	13-Sep-2021	123.60	126.00	128.00	123.25	126.10	125.85	126.10	20274	25.57	541	15270	75.32
DTIL	EQ	13-Sep-2021	280.10	281.50	288.00	280.55	287.00	287.10	285.01	12464	35.52	658	8075	64.79
DUCON	BE	13-Sep-2021	10.90	11.00	11.00	10.40	10.70	10.70	10.57	54993	5.81	205	-	-
DUDIGITAL	SM	13-Sep-2021	107.25	117.95	117.95	117.95	117.95	117.95	117.95	4000	4.72	2	4000	100.00
DVL	EQ	13-Sep-2021	288.85	285.00	289.75	284.15	286.50	286.25	286.12	24021	68.73	1429	14329	59.65
DWARKESH	EQ	13-Sep-2021	67.25	67.25	68.60	66.55	67.85	67.95	67.48	1103203	744.47	9039	487571	44.20
DYNAMATECH	EQ	13-Sep-2021	2844.55	2840.00	3380.00	2821.75	3220.00	3175.85	3139.28	358771	11262.83	42716	99785	27.81
DYNPRO	EQ	13-Sep-2021	562.15	566.85	566.85	547.90	555.00	551.55	552.86	48252	266.77	2761	29509	61.16
E2E	SM	13-Sep-2021	46.00	45.00	45.00	43.75	43.75	43.75	44.21	8000	3.54	4	6000	75.00
EASEMYTRIP	EQ	13-Sep-2021	512.60	511.05	530.00	508.65	525.20	523.00	521.62	1710663	8923.23	34392	432782	25.30
EASTSILK	EQ	13-Sep-2021	3.75	3.85	3.90	3.75	3.90	3.90	3.85	44728	1.72	143	34408	76.93
EASUNREYRL	BZ	13-Sep-2021	2.55	2.55	2.65	2.55	2.65	2.65	2.62	16157	0.42	31	-	-
EBANK	EQ	13-Sep-2021	3910.01	4059.76	4068.00	3937.97	4068.00	4068.00	4040.84	6	0.24	4	4	66.67
EBBETF0423	EQ	13-Sep-2021	1152.01	1151.50	1152.60	1150.07	1151.75	1151.28	1151.50	10186	117.29	114	6007	58.97
EBBETF0425	EQ	13-Sep-2021	1070.35	1072.00	1072.00	1069.55	1070.34	1069.99	1070.25	3316	35.49	111	2039	61.49
EBBETF0430	EQ	13-Sep-2021	1177.32	1177.50	1180.00	1172.59	1179.49	1178.69	1177.87	9275	109.25	249	8519	91.85
EBBETF0431	EQ	13-Sep-2021	1055.13	1055.00	1058.00	1053.01	1057.83	1057.52	1057.44	13734	145.23	133	12727	92.67
EC2RD	MF	13-Sep-2021	12.00	11.51	12.05	11.51	12.05	12.05	11.79	25000	2.95	6	25000	100.00
EC4RG	MF	13-Sep-2021	10.30	11.33	11.33	11.33	11.33	11.33	11.33	800	0.09	1	800	100.00
EC5RG	MF	13-Sep-2021	15.50	14.01	15.45	13.96	15.45	15.45	13.98	3001	0.42	5	3000	99.97
ECLERX	BE	13-Sep-2021	2201.85	2209.00	2217.00	2185.10	2200.00	2193.85	2197.46	17653	387.92	2344	-	-
ECLFINANCE	NG	13-Sep-2021	984.00	978.00	979.00	978.00	979.00	979.00	978.93	138	1.35	3	138	100.00
ECLFINANCE	NH	13-Sep-2021	1275.01	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	339	4.34	3	339	100.00
ECLFINANCE	NI	13-Sep-2021	980.00	979.95	980.00	979.95	980.00	980.00	980.00	376	3.68	7	376	100.00
ECLFINANCE	NJ	13-Sep-2021	939.68	945.99	946.00	939.68	942.00	941.99	943.18	1009	9.52	27	861	85.33
ECLFINANCE	NK	13-Sep-2021	891.00	891.50	892.38	886.00	886.00	886.57	889.95	1768	15.73	42	1544	87.33
ECLFINANCE	NM	13-Sep-2021	1064.99	1066.00	1067.80	1062.00	1062.00	1062.00	1065.15	130	1.38	3	130	100.00
ECLFINANCE	NN	13-Sep-2021	1282.75	1286.00	1295.00	1235.00	1280.00	1280.17	1275.99	2004	25.57	50	1365	68.11
ECLFINANCE	NO	13-Sep-2021	993.90	992.00	1000.50	992.00	999.00	999.00	995.86	450	4.48	8	450	100.00
ECLFINANCE	NP	13-Sep-2021	1033.01	1035.00	1088.49	1030.30	1072.00	1048.82	1055.77	394	4.16	11	214	54.31
ECLFINANCE	NQ	13-Sep-2021	1250.00	1255.00	1255.01	1255.00	1255.01	1255.01	1255.00	190	2.38	2	190	100.00
ECLFINANCE	NR	13-Sep-2021	1002.88	1003.00	1011.90	1002.56	1005.00	1005.00	1003.34	481	4.83	9	458	95.22
ECLFINANCE	NS	13-Sep-2021	1033.00	1010.00	1015.00	1010.00	1015.00	1015.00	1014.85	103	1.05	7	103	100.00
EDELWEISS	EQ	13-Sep-2021	81.30	81.30	82.20	80.25	80.90	80.80	81.08	1226477	994.41	8689	576718	47.02
EDUCOMP	BZ	13-Sep-2021	2.95	2.95	3.05	2.90	2.90	2.90	2.93	21478	0.63	59	-	-
EHFLNCD	N5	13-Sep-2021	963.79	975.00	975.00	965.00	965.00	965.00	974.44	134	1.31	5	134	100.00
EHFLNCD	N6	13-Sep-2021	938.00	941.00	941.00	938.00	938.00	938.04	940.00	286	2.69	8	286	100.00
EICHERMOT	EQ	13-Sep-2021	2818.20	2815.00	2815.00	2777.05	2799.60	2805.00	2794.18	287427	8031.24	25754	90448	31.47
EIDPARRY	EQ	13-Sep-2021	405.95	408.00	431.00	400.30	425.00	426.80	420.10	684232	2874.43	21518	302331	44.19
EIFFL	SM	13-Sep-2021	84.50	84.50	84.50	84.50	84.50	84.50	84.50	1600	1.35	2	1600	100.00
EIHAHOTELS	EQ	13-Sep-2021	327.45	329.95	337.00	327.10	333.95	332.60	332.80	17152	57.08	850	7985	46.55
EIHOTEL	EQ	13-Sep-2021	107.05	107.40	111.00	106.45	109.30	109.75	109.40	965558	1056.36	12659	382473	39.61
EIMCOELECO	EQ	13-Sep-2021	410.40	408.50	420.05	408.50	413.00	413.30	414.61	7721	32.01	382	5588	72.37
EKC	EQ	13-Sep-2021	121.35	120.05	127.40	119.90	127.40	127.40	126.34	957619	1209.86	4710	685462	71.58
ELECON	EQ	13-Sep-2021	177.70	177.70	181.50	175.00	175.95	176.55	177.80	954426	1697.01	11589	279840	29.32
ELECTCAST	EQ	13-Sep-2021	39.85	41.00	44.30	40.40	40.60	40.85	42.10	4165757	1753.76	11951	2132296	51.19
ELECTHERM	EQ	13-Sep-2021	127.15	128.80	130.00	124.95	129.70	129.00	127.26	21196	26.97	404	10207	48.16
ELGIEQUIP	EQ	13-Sep-2021	200.85	200.85	202.15	197.65	198.65	198.70	199.59	74654	149.00	2409	40303	53.99
ELGIRUBCO	EQ	13-Sep-2021	39.60	38.10	39.50	38.10	38.65	38.55	38.71	48815	18.90	351	41640	85.30
EMAMILTD	EQ	13-Sep-2021	595.85	605.00	605.00	586.05	588.90	591.05	591.55	322884	1910.01	16406	118602	36.73
EMAMIPAP	EQ	13-Sep-2021	166.90	167.70	169.20	165.00	166.00	166.30	166.96	71264	118.98	2488	35798	50.23
EMAMIREAL	EQ	13-Sep-2021	69.80	68.45	70.35	67.25	67.50	67.60	68.60	92940	63.76	783	68785	74.01
EMBASSY	RR	13-Sep-2021	370.15	372.70	376.95	370.55	372.56	374.33	373.76	554071	2070.87	5368	532319	96.07
EMCO	BZ	13-Sep-2021	1.90	1.95	1.95	1.85	1.90	1.85	1.85	22707	0.42	52	-	-
EMKAY	EQ	13-Sep-2021	118.30	119.00	120.00	117.15	119.00	118.65	118.58	67495	80.03	1252	31120	46.11
EMMBI	EQ	13-Sep-2021	102.55	103.20	105.10	100.00	101.35	101.75	101.80	45010	45.82	1260	21932	48.73
ENDURANCE	EQ	13-Sep-2021	1598.90	1605.00	1608.75	1585.05	1607.55	1604.50	1597.17	38470	614.43	4381	22201	57.71
ENERGYDEV	EQ	13-Sep-2021	9.55	9.75	9.75	9.20	9.45	9.45	9.48	37632	3.57	177	33007	87.71
ENGINERSIN	EQ	13-Sep-2021	71.80	72.20	72.95	71.50	72.90	72.60	72.20	1022573	738.28	5717	471766	46.14
ENIL	EQ	13-Sep-2021	208.00	208.90	211.85	205.10	211.85	210.05	208.96	81127	169.53	1642	55449	68.35
EPL	EQ	13-Sep-2021	238.15	239.00	239.90	235.50	238.05	238.85	237.71	97043	230.68	3636	56478	58.20
EQ30	EQ	13-Sep-2021	401.67	408.00	408.00	395.00	406.00	405.95	404.36	507	2.05	229	302	59.57
EQUITAS	EQ	13-Sep-2021	123.95	123.90	131.75	123.00	128.25	128.40	128.02	1040670	1332.25	12711	627123	60.26
EQUITASBNK	EQ	13-Sep-2021	60.05	60.05	61.45	59.60	59.75	59.95	60.06	2658753	1596.83	6115	2224706	83.67
ERFLNCDI	N4	13-Sep-2021	995.00	996.20	996.20	996.00	996.00	996.00	996.16	79	0.79	2	79	100.00
ERFLNCDI	N5	13-Sep-2021	898.79	885.00	885.00	885.00	885.00	885.00	885.00	21	0.19	1	21	100.00
ERIS	EQ	13-Sep-2021	767.25	756.00	768.90	754.65	760.45	760.50	761.31	36832	280.41	2847	18869	51.23
EROSMEDIA	EQ	13-Sep-2021	17.10	17.25	17.50	16.70	16.75	16.80	16.98	874018	148.40	2097	634423	72.59
ESABINDIA	EQ	13-Sep-2021	2184.65	2208.90	2255.00	2185.10	2255.00	2234.75	2221.37	18625	413.73	2546	8395	45.07
ESCORTS	EQ	13-Sep-2021	1375.95	1379.70	1391.95	1365.00	1376.70	1378.85	1375.80	770813	10604.84	31300	255886	33.20
ESSARSHPNG	EQ	13-Sep-2021	9.95	10.15	10.15	9.90	10.10	10.05	10.01	125518	12.56	308	104696	83.41
ESTER	EQ	13-Sep-2021	137.25	139.95	149.50	138.35	149.05	147.30	143.06	715270	1023.28	8171	512655	71.67
EVEREADY	EQ	13-Sep-2021	326.30	327.35	330.95	325.00	327.05	327.90	327.58	133002	435.69	2707	68917	51.82
EVERESTIND	EQ	13-Sep-2021	441.15	435.20	450.00	435.20	442.00	442.30	444.36	34320	152.50	2417	15674	45.67
EXCEL	BE	13-Sep-2021	3.35	3.45	3.50	3.20	3.50	3.45	3.46	212261	7.35	219	-	-
EXCELINDUS	EQ	13-Sep-2021	1078.45	1083.85	1089.00	1066.00	1068.00	1070.95	1074.46	25262	271.43	5576	9305	36.83
EXIDEIND	EQ	13-Sep-2021	182.00	181.50	186.55	180.20	183.90	184.05	183.68	7397544	13587.65	62495	2096892	28.35
EXPLEOSOL	BE	13-Sep-2021	1016.25	1025.00	1067.05	1010.00	1067.05	1067.05	1054.53	13452	141.86	510	-	-
EXXARO	EQ	13-Sep-2021	140.60	141.40	155.45	141.15	154.90	154.05	149.16	2633212	3927.75	30133	938891	35.66
FACT	EQ	13-Sep-2021	126.95	126.95	127.00	124.95	125.85	125.35	125.90	130059	163.74	4524	36397	27.98
FAIRCHEMOR	EQ	13-Sep-2021	1909.05	1936.00	1964.80	1859.25	1898.50	1903.70	1923.69	21298	409.71	2395	8856	41.58
FCL	EQ	13-Sep-2021	111.25	114.00	133.50	113.15	125.30	124.85	125.86	9442793	11884.42	76934	2436543	25.80
FCONSUMER	EQ	13-Sep-2021	8.05	8.10	8.25	7.40	7.55	7.50	7.69	19750959	1518.48	11031	7501908	37.98
FCSSOFT	BE	13-Sep-2021	1.45	1.50	1.50	1.40	1.45	1.40	1.43	4479792	64.24	3900	-	-
FDC	EQ	13-Sep-2021	345.70	352.00	372.00	348.65	369.60	369.20	364.86	1278955	4666.38	31027	261633	20.46
FEDERALBNK	EQ	13-Sep-2021	82.40	82.40	82.65	81.65	82.15	82.10	82.05	4067786	3337.49	26648	1542684	37.92
FEL	EQ	13-Sep-2021	9.45	9.30	9.45	8.75	8.85	8.85	9.04	1746605	157.88	2344	1252085	71.69
FELDVR	EQ	13-Sep-2021	12.35	12.75	12.75	11.85	11.85	11.90	12.07	75827	9.15	255	54112	71.36
FELIX	SM	13-Sep-2021	42.30	42.00	44.15	42.00	43.50	43.05	43.11	156000	67.25	29	92000	58.97
FIEMIND	EQ	13-Sep-2021	1111.55	1117.30	1205.10	1115.00	1179.95	1186.50	1180.87	367213	4336.32	16375	153680	41.85
FILATEX	EQ	13-Sep-2021	106.35	103.40	107.05	101.35	106.20	105.85	104.65	6244123	6534.23	25665	1364490	21.85
FINCABLES	EQ	13-Sep-2021	494.50	496.60	519.40	496.00	515.50	514.25	510.84	745396	3807.77	23648	263853	35.40
FINEORG	EQ	13-Sep-2021	3174.05	3179.70	3249.00	3150.00	3171.00	3174.25	3203.49	69026	2211.24	11815	32651	47.30
FINPIPE	EQ	13-Sep-2021	171.20	174.85	183.45	173.45	182.45	181.95	179.78	3239342	5823.81	56989	1859521	57.40
FLEXITUFF	EQ	13-Sep-2021	15.80	15.80	16.10	15.05	15.05	15.05	15.23	93944	14.31	261	55927	59.53
FLFL	EQ	13-Sep-2021	53.90	54.50	55.95	52.40	52.70	52.70	54.11	255939	138.49	2610	146436	57.22
FLUOROCHEM	EQ	13-Sep-2021	1641.55	1660.00	1705.00	1641.55	1697.05	1697.35	1694.93	169268	2868.98	16874	137661	81.33
FMGOETZE	EQ	13-Sep-2021	290.45	290.40	292.20	285.75	287.50	287.10	288.02	59430	171.17	1808	36707	61.77
FMNL	EQ	13-Sep-2021	8.75	9.15	9.15	8.80	9.05	8.95	9.04	474695	42.90	902	320416	67.50
FOCUS	SM	13-Sep-2021	58.00	58.00	58.00	55.60	55.60	55.60	56.80	6000	3.41	2	6000	100.00
FORCEMOT	EQ	13-Sep-2021	1404.40	1414.35	1435.90	1387.50	1410.00	1410.95	1421.24	81324	1155.81	7024	14908	18.33
FORTIS	EQ	13-Sep-2021	277.35	278.00	278.80	271.55	272.60	272.30	274.10	2262454	6201.49	22165	1208440	53.41
FOSECOIND	EQ	13-Sep-2021	1499.60	1500.70	1519.05	1486.10	1502.05	1510.85	1504.84	845	12.72	151	626	74.08
FRETAIL	EQ	13-Sep-2021	50.50	52.00	52.65	48.00	48.00	48.30	49.71	3597403	1788.28	17538	1905779	52.98
FSC	EQ	13-Sep-2021	72.10	78.00	78.00	69.75	72.00	71.20	73.84	246938	182.33	4397	94845	38.41
FSL	EQ	13-Sep-2021	191.40	192.40	203.95	191.10	203.00	202.20	198.19	7856139	15569.86	61402	2246443	28.59
GABRIEL	EQ	13-Sep-2021	142.30	142.30	144.20	141.20	142.00	142.10	142.59	536651	765.22	9916	256695	47.83
GAEL	EQ	13-Sep-2021	176.80	176.90	180.15	176.10	176.55	176.65	178.19	315338	561.89	7379	91305	28.95
GAIL	EQ	13-Sep-2021	145.15	145.95	146.30	144.45	146.20	145.90	145.26	7285948	10583.77	36909	3542057	48.61
GAL	EQ	13-Sep-2021	2.25	2.25	2.30	2.20	2.25	2.20	2.25	1336506	30.02	708	812911	60.82
GALAXYSURF	EQ	13-Sep-2021	3178.05	3179.00	3240.00	3150.00	3225.00	3226.15	3203.55	32839	1052.01	6143	18397	56.02
GALLANTT	EQ	13-Sep-2021	71.05	71.90	75.95	71.60	74.45	74.50	73.95	106237	78.56	1383	61844	58.21
GALLISPAT	EQ	13-Sep-2021	57.10	57.10	68.50	55.55	58.50	58.55	59.34	173430	102.92	1927	62896	36.27
GANDHITUBE	EQ	13-Sep-2021	452.15	456.95	458.80	448.20	455.40	456.55	452.16	14010	63.35	719	4600	32.83
GANECOS	EQ	13-Sep-2021	509.60	510.00	513.95	501.00	504.65	504.05	505.88	13083	66.18	657	9120	69.71
GANESHHOUC	EQ	13-Sep-2021	158.00	160.25	168.70	152.00	161.95	162.70	161.76	237113	383.56	4427	113763	47.98
GANGAFORGE	EQ	13-Sep-2021	146.75	14.95	15.40	14.90	15.00	15.05	15.28	1184330	180.92	2999	769982	65.01
GANGESSECU	EQ	13-Sep-2021	90.15	91.00	93.90	88.05	89.50	91.25	90.33	8580	7.75	346	5241	61.08
GANGOTRI	BE	13-Sep-2021	0.90	0.90	0.95	0.85	0.90	0.90	0.89	26456	0.24	53	-	-
GARFIBRES	EQ	13-Sep-2021	3446.60	3465.00	3477.45	3400.00	3469.00	3465.00	3431.18	11144	382.37	3648	5719	51.32
GATI	EQ	13-Sep-2021	144.55	144.95	145.45	139.50	141.70	141.45	141.77	501821	711.43	7917	244804	48.78
GAYAHWS	BE	13-Sep-2021	0.85	0.80	0.80	0.80	0.80	0.80	0.80	1800	0.01	2	-	-
GAYAPROJ	EQ	13-Sep-2021	56.00	56.75	57.40	54.80	56.50	56.40	56.20	3464106	1946.99	11219	1429475	41.27
GDL	BE	13-Sep-2021	258.10	258.10	262.00	252.20	254.25	254.75	255.74	38736	99.06	1022	-	-
GEECEE	EQ	13-Sep-2021	149.85	149.95	149.95	145.00	145.00	145.35	146.29	8145	11.92	379	4910	60.28
GEEKAYWIRE	EQ	13-Sep-2021	86.95	88.55	88.55	85.50	86.00	86.20	86.80	4867	4.22	112	3987	81.92
GENCON	EQ	13-Sep-2021	43.75	44.00	48.40	42.70	46.20	45.80	45.74	129330	59.16	1538	83391	64.48
GENESYS	EQ	13-Sep-2021	146.20	149.50	149.50	144.55	146.15	147.20	146.48	7977	11.68	144	6307	79.06
GENUSPAPER	BE	13-Sep-2021	9.65	9.50	9.80	9.50	9.60	9.60	9.66	94661	9.14	248	-	-
GENUSPOWER	EQ	13-Sep-2021	64.15	64.50	68.20	63.20	68.05	67.65	66.01	1230391	812.24	8858	613002	49.82
GEOJITFSL	EQ	13-Sep-2021	78.45	79.00	81.50	78.60	79.35	79.25	79.82	344671	275.11	5232	145292	42.15
GEPIL	EQ	13-Sep-2021	319.95	319.95	320.45	316.00	317.15	318.10	317.81	49250	156.52	2699	30387	61.70
GESHIP	EQ	13-Sep-2021	353.85	356.10	367.80	352.95	362.50	363.10	363.64	749365	2724.96	15208	383499	51.18
GET&D	EQ	13-Sep-2021	133.15	133.85	133.90	131.50	131.55	131.75	132.08	134378	177.49	2703	73939	55.02
GFLLIMITED	EQ	13-Sep-2021	65.35	66.60	66.60	64.15	64.95	64.55	64.94	32482	21.09	450	23918	73.63
GFSTEELS	BE	13-Sep-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.86	400	0.01	4	-	-
GHCL	EQ	13-Sep-2021	381.55	383.90	390.00	380.40	382.25	382.25	384.98	367865	1416.19	7311	161787	43.98
GICHSGFIN	EQ	13-Sep-2021	153.65	153.80	158.90	153.00	155.80	155.55	155.80	318522	496.24	5424	116405	36.55
GICRE	EQ	13-Sep-2021	144.20	144.80	146.20	143.50	144.10	144.15	144.75	997729	1444.22	19014	355404	35.62
GILLANDERS	BE	13-Sep-2021	46.00	46.00	47.60	46.00	46.95	47.05	46.96	3636	1.71	24	-	-
GILLETTE	EQ	13-Sep-2021	6098.85	6100.00	6250.00	6016.25	6150.00	6145.50	6185.67	19476	1204.72	4052	9987	51.28
GINNIFILA	EQ	13-Sep-2021	32.35	32.95	35.55	32.85	35.55	35.55	34.74	349712	121.48	1499	263251	75.28
GIPCL	EQ	13-Sep-2021	82.10	82.80	83.70	82.10	83.45	83.30	82.98	510114	423.31	4155	250934	49.19
GISOLUTION	BE	13-Sep-2021	3.00	3.00	3.00	2.85	2.85	2.85	2.90	588	0.02	6	-	-
GKWLIMITED	EQ	13-Sep-2021	675.00	675.00	702.00	651.75	666.10	675.75	676.67	431	2.92	102	257	59.63
GLAND	EQ	13-Sep-2021	3878.45	3878.45	3896.00	3760.00	3815.00	3810.00	3799.93	305920	11624.75	48676	196806	64.33
GLAXO	EQ	13-Sep-2021	1527.05	1530.00	1547.00	1528.35	1536.30	1538.60	1540.52	37715	581.01	4142	20554	54.50
GLENMARK	EQ	13-Sep-2021	524.55	526.90	527.30	517.70	518.80	518.70	520.61	782310	4072.77	23148	304390	38.91
GLOBAL	EQ	13-Sep-2021	43.90	44.70	44.95	43.60	44.45	44.65	44.50	4888	2.18	93	3461	70.81
GLOBALVECT	EQ	13-Sep-2021	51.45	51.10	52.00	51.10	51.20	51.35	51.42	3248	1.67	84	1789	55.08
GLOBE	BE	13-Sep-2021	10.45	10.65	10.85	10.10	10.85	10.75	10.57	171345	18.12	458	-	-
GLOBUSSPR	BE	13-Sep-2021	1155.00	1200.00	1212.75	1162.85	1212.75	1212.75	1191.78	83566	995.92	2803	-	-
GLS	EQ	13-Sep-2021	661.25	665.00	670.85	659.85	666.95	664.40	664.86	251245	1670.42	13368	120777	48.07
GMBREW	EQ	13-Sep-2021	573.90	570.00	591.40	570.00	579.40	576.05	582.13	40170	233.84	3204	17299	43.06
GMDCLTD	EQ	13-Sep-2021	68.60	68.75	70.40	68.60	68.95	68.85	69.37	802269	556.50	5040	237998	29.67
GMMPFAUDLR	EQ	13-Sep-2021	4504.95	4450.00	4480.15	4373.80	4421.00	4421.90	4415.81	24712	1091.23	5553	13312	53.87
GMRINFRA	EQ	13-Sep-2021	30.10	30.00	30.20	29.60	30.05	30.00	29.90	5806279	1736.00	35324	1506165	25.94
GNA	EQ	13-Sep-2021	790.80	798.40	834.75	785.00	814.50	813.90	813.28	214958	1748.21	14028	80255	37.34
GNFC	EQ	13-Sep-2021	335.60	334.95	342.60	333.05	337.00	337.20	337.71	461704	1559.22	9442	173959	37.68
GOACARBON	EQ	13-Sep-2021	386.90	389.80	391.55	378.45	379.00	379.90	384.47	23848	91.69	1234	11076	46.44
GOCLCORP	EQ	13-Sep-2021	273.70	273.65	274.80	263.00	264.80	263.75	268.00	30386	81.43	1874	16156	53.17
GODFRYPHLP	EQ	13-Sep-2021	972.85	972.85	981.00	972.10	976.00	977.65	978.15	40289	394.09	2864	26563	65.93
GODHA	BE	13-Sep-2021	35.10	35.80	35.80	33.35	35.70	35.70	35.65	546	0.19	22	-	-
GODREJAGRO	EQ	13-Sep-2021	661.10	667.50	670.00	642.25	649.00	654.30	660.43	98004	647.25	6413	44394	45.30
GODREJCP	EQ	13-Sep-2021	1109.25	1108.90	1127.75	1103.00	1119.30	1121.25	1118.00	1009511	11286.29	28255	553115	54.79
GODREJIND	EQ	13-Sep-2021	559.75	559.00	561.70	551.50	554.00	553.70	554.90	377845	2096.65	9633	289498	76.62
GODREJPROP	EQ	13-Sep-2021	1581.55	1574.10	1610.00	1573.90	1610.00	1605.90	1596.82	596095	9518.59	28032	167128	28.04
GOENKA	BZ	13-Sep-2021	1.30	1.35	1.35	1.30	1.35	1.35	1.35	284627	3.84	86	-	-
GOKEX	EQ	13-Sep-2021	205.90	208.40	214.90	202.00	208.05	207.95	209.78	341318	716.01	6950	163587	47.93
GOKUL	EQ	13-Sep-2021	27.80	28.00	28.00	27.20	27.55	27.75	27.73	35092	9.73	338	19036	54.25
GOKULAGRO	EQ	13-Sep-2021	38.75	39.00	39.00	38.10	38.70	38.70	38.58	70197	27.08	704	45452	64.75
GOLDBEES	EQ	13-Sep-2021	40.79	40.95	40.95	40.50	40.77	40.72	40.76	3071349	1251.74	36933	2185007	71.14
GOLDENTOBC	EQ	13-Sep-2021	95.95	94.05	95.85	91.70	92.05	92.05	92.87	39587	36.77	944	25967	65.59
GOLDIAM	EQ	13-Sep-2021	921.40	931.00	1075.00	931.00	1022.45	1020.40	1011.28	1184118	11974.77	59078	290693	24.55
GOLDSHARE	EQ	13-Sep-2021	41.35	41.50	41.80	41.10	41.50	41.35	41.48	81966	34.00	578	56797	69.29
GOLDSTAR	SM	13-Sep-2021	22.00	22.30	23.00	22.10	22.10	22.10	22.19	138000	30.62	22	60000	43.48
GOLDTECH	BE	13-Sep-2021	24.60	25.80	25.80	25.80	25.80	25.80	25.80	33193	8.56	102	-	-
GOODLUCK	EQ	13-Sep-2021	306.05	310.75	312.80	303.45	308.30	308.35	308.09	161838	498.61	2668	99570	61.52
GOODYEAR	EQ	13-Sep-2021	1027.80	1020.90	1028.10	1011.00	1018.40	1020.20	1019.94	19889	202.86	2619	11470	57.67
GPIL	BE	13-Sep-2021	1152.40	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	45283	547.92	598	-	-
GPPL	EQ	13-Sep-2021	101.10	101.25	101.75	100.00	100.85	100.90	100.73	312445	314.73	5576	169761	54.33
GPTINFRA	EQ	13-Sep-2021	87.60	88.70	90.15	87.25	88.10	88.55	88.97	22490	20.01	319	16951	75.37
GRANULES	EQ	13-Sep-2021	328.05	327.85	327.85	321.65	323.45	323.85	324.26	2017933	6543.32	23731	587662	29.12
GRAPHITE	EQ	13-Sep-2021	630.55	630.00	645.00	626.50	637.00	636.85	637.83	339060	2162.64	13088	129268	38.13
GRASIM	EQ	13-Sep-2021	1597.90	1610.00	1613.50	1579.55	1604.00	1606.35	1598.45	968009	15473.17	43631	341915	35.32
GRAUWEIL	EQ	13-Sep-2021	59.20	58.30	62.75	58.00	62.00	61.40	61.07	400042	244.30	3904	259262	64.81
GRAVITA	EQ	13-Sep-2021	200.20	200.70	205.00	196.25	204.65	203.90	201.46	697515	1405.22	10181	291950	41.86
GREAVESCOT	EQ	13-Sep-2021	141.40	141.50	142.80	139.15	140.50	140.75	140.65	1258412	1770.00	14344	382572	30.40
GREENLAM	EQ	13-Sep-2021	1395.60	1405.00	1440.00	1383.35	1417.85	1427.00	1418.55	10432	147.98	1235	5224	50.08
GREENPANEL	EQ	13-Sep-2021	294.00	296.05	308.70	293.75	308.70	308.65	305.02	1227014	3742.58	11092	776482	63.28
GREENPLY	EQ	13-Sep-2021	174.85	179.85	179.85	173.70	174.70	174.70	175.12	210667	368.93	8640	116673	55.38
GREENPOWER	EQ	13-Sep-2021	3.00	3.05	3.05	3.00	3.05	3.00	3.03	1502177	45.48	2473	862075	57.39
GRINDWELL	EQ	13-Sep-2021	1448.25	1476.55	1510.70	1454.00	1491.00	1484.40	1486.55	240772	3579.19	19921	96353	40.02
GRINFRA	EQ	13-Sep-2021	1587.95	1585.00	1585.00	1567.15	1580.00	1580.10	1577.03	21936	345.94	4877	13414	61.15
GROBTEA	EQ	13-Sep-2021	1020.05	1049.00	1049.00	995.00	1032.95	1012.10	1018.01	433	4.41	140	245	56.58
GRPLTD	EQ	13-Sep-2021	938.25	940.00	965.00	925.10	947.30	949.85	939.05	1162	10.91	102	965	83.05
GRSE	EQ	13-Sep-2021	194.45	200.00	200.20	193.50	194.00	193.85	195.35	249955	488.29	7255	99318	39.73
GSCLCEMENT	EQ	13-Sep-2021	51.35	52.00	52.00	50.45	51.05	50.80	51.10	128026	65.42	1403	76246	59.56
GSFC	EQ	13-Sep-2021	103.05	103.10	107.85	103.00	107.00	106.80	106.37	2022677	2151.57	19042	811164	40.10
GSPL	EQ	13-Sep-2021	349.40	350.90	357.60	350.30	351.00	351.00	352.43	554137	1952.94	13011	362347	65.39
GSS	EQ	13-Sep-2021	83.00	83.25	89.40	81.50	85.15	85.25	86.26	958656	826.97	9784	365241	38.10
GTL	BE	13-Sep-2021	16.05	15.30	16.40	15.25	15.65	15.45	15.47	162585	25.15	774	-	-
GTLINFRA	BE	13-Sep-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	4236077	69.90	5255	-	-
GTPL	EQ	13-Sep-2021	228.60	231.00	231.85	226.65	227.05	230.45	230.05	174434	401.29	2682	135972	77.95
GUFICBIO	EQ	13-Sep-2021	199.70	200.90	201.90	196.00	198.60	198.10	198.43	216641	429.89	5529	99459	45.91
GUJALKALI	EQ	13-Sep-2021	464.40	467.10	499.00	465.15	497.85	495.95	486.59	1059202	5153.97	28315	349452	32.99
GUJAPOLLO	EQ	13-Sep-2021	220.40	218.25	222.75	218.25	220.25	220.70	220.10	2898	6.38	125	1884	65.01
GUJGASLTD	EQ	13-Sep-2021	679.95	677.00	685.30	674.00	677.00	676.15	678.70	1468046	9963.65	35109	750847	51.15
GUJRAFFIA	BE	13-Sep-2021	35.35	37.10	37.10	35.50	37.10	37.10	36.85	10474	3.86	98	-	-
GULFOILLUB	EQ	13-Sep-2021	612.25	613.00	614.30	600.00	604.80	603.90	608.11	30812	187.37	1770	18600	60.37
GULFPETRO	EQ	13-Sep-2021	53.80	53.10	55.80	53.10	55.00	54.65	54.98	120069	66.01	1697	73525	61.24
GULPOLY	BE	13-Sep-2021	250.85	254.95	259.00	241.00	251.00	250.35	250.12	46658	116.70	497	-	-
HAL	EQ	13-Sep-2021	1374.30	1374.05	1412.70	1361.05	1405.75	1405.25	1397.89	974824	13626.94	39796	192838	19.78
HAPPSTMNDS	EQ	13-Sep-2021	1454.20	1458.00	1484.50	1455.35	1482.00	1480.55	1476.36	575664	8498.89	34148	293809	51.04
HARRMALAYA	EQ	13-Sep-2021	198.15	198.90	200.00	196.00	196.20	196.60	197.83	111530	220.64	5975	23350	20.94
HATHWAY	EQ	13-Sep-2021	23.65	23.75	23.75	23.40	23.55	23.45	23.58	1969748	464.45	3783	932718	47.35
HATSUN	EQ	13-Sep-2021	1228.75	1232.00	1284.25	1232.00	1268.05	1264.95	1266.76	554525	7024.50	45948	280282	50.54
HAVELLS	EQ	13-Sep-2021	1453.95	1456.55	1462.75	1435.05	1448.80	1450.10	1447.75	1437805	20815.84	38385	395473	27.51
HAVISHA	BE	13-Sep-2021	1.35	1.30	1.35	1.30	1.30	1.30	1.31	32073	0.42	77	-	-
HBANKETF	EQ	13-Sep-2021	367.94	370.88	370.88	363.27	366.67	364.86	365.62	1233	4.51	164	719	58.31
HBLPOWER	EQ	13-Sep-2021	48.90	49.10	49.50	48.45	48.70	48.70	48.92	585683	286.51	4342	239889	40.96
HBSL	EQ	13-Sep-2021	39.50	39.80	40.80	37.55	38.95	38.35	38.43	16328	6.27	292	11897	72.86
HCC	EQ	13-Sep-2021	9.50	9.55	9.95	9.30	9.95	9.95	9.79	4320442	422.97	3647	2638736	61.08
HCG	EQ	13-Sep-2021	241.70	242.70	246.00	240.00	240.30	241.05	242.79	91243	221.53	3750	49303	54.03
HCL-INSYS	EQ	13-Sep-2021	12.80	13.00	13.40	12.80	13.40	13.40	13.29	1007248	133.83	3082	621590	61.71
HCLTECH	EQ	13-Sep-2021	1198.55	1192.00	1215.00	1176.45	1208.75	1208.40	1201.05	3723138	44716.90	119966	2021003	54.28
HDFC	EQ	13-Sep-2021	2830.10	2844.00	2875.85	2833.30	2846.05	2849.80	2854.53	3283960	93741.59	105113	2213310	67.40
HDFC	W3	13-Sep-2021	869.25	885.00	904.00	875.00	875.00	878.25	882.67	42600	376.02	69	30600	71.83
HDFCAMC	EQ	13-Sep-2021	3248.40	3258.50	3316.00	3158.40	3298.05	3302.05	3263.84	595412	19433.28	51294	157413	26.44
HDFCBANK	EQ	13-Sep-2021	1568.60	1562.00	1584.00	1553.65	1555.75	1555.55	1560.43	4479582	69900.95	162851	3354836	74.89
HDFCLIFE	EQ	13-Sep-2021	737.35	736.95	742.70	723.45	734.70	734.90	732.95	2883674	21135.96	82015	1565821	54.30
HDFCMFGETF	EQ	13-Sep-2021	41.87	41.28	41.94	39.00	41.80	41.74	41.78	398910	166.67	1353	268054	67.20
HDFCNIFETF	EQ	13-Sep-2021	185.39	187.00	187.00	183.96	185.25	185.41	185.13	16857	31.21	608	14389	85.36
HDFCSENETF	EQ	13-Sep-2021	629.68	631.50	634.00	625.00	626.00	625.17	626.72	4564	28.60	313	3763	82.45
HDIL	BZ	13-Sep-2021	4.65	4.70	4.80	4.55	4.60	4.55	4.63	197307	9.13	378	-	-
HECPROJECT	SM	13-Sep-2021	105.60	110.85	110.85	110.85	110.85	110.85	110.85	4800	5.32	4	4800	100.00
HEG	EQ	13-Sep-2021	2243.65	2243.65	2300.00	2230.00	2262.00	2264.60	2267.61	84791	1922.73	10004	33410	39.40
HEIDELBERG	EQ	13-Sep-2021	261.50	261.10	265.65	260.75	263.95	263.95	263.54	132607	349.47	5706	73865	55.70
HEMIPROP	EQ	13-Sep-2021	131.45	132.30	134.80	131.10	132.15	132.10	132.60	393565	521.88	6307	149000	37.86
HERANBA	EQ	13-Sep-2021	776.15	776.50	785.00	765.85	769.00	769.30	775.65	131646	1021.12	6464	73321	55.70
HERCULES	EQ	13-Sep-2021	143.70	144.60	145.15	140.45	140.55	141.75	143.26	88186	126.34	3106	38187	43.30
HERITGFOOD	EQ	13-Sep-2021	444.60	442.50	462.80	438.55	454.75	455.60	452.46	183031	828.13	7930	70538	38.54
HEROMOTOCO	EQ	13-Sep-2021	2796.70	2770.00	2812.90	2770.00	2795.00	2789.80	2790.07	279930	7810.24	19978	130540	46.63
HESTERBIO	EQ	13-Sep-2021	2540.00	2567.95	2596.00	2512.55	2565.30	2562.20	2555.69	16075	410.83	3055	6324	39.34
HEXATRADEX	BE	13-Sep-2021	195.50	186.60	199.00	186.60	190.00	190.15	191.15	3626	6.93	112	-	-
HFCL	BE	13-Sep-2021	75.30	75.70	78.50	74.05	77.95	78.10	76.52	5955645	4557.41	28290	-	-
HGINFRA	EQ	13-Sep-2021	602.15	602.90	614.65	593.10	595.00	598.70	605.09	146307	885.28	6890	77143	52.73
HGS	BE	13-Sep-2021	2834.20	2834.00	2975.90	2781.65	2975.90	2975.90	2922.51	35668	1042.40	1789	-	-
HIKAL	EQ	13-Sep-2021	660.50	660.00	662.30	647.10	649.25	650.15	651.69	181775	1184.61	8021	90528	49.80
HIL	EQ	13-Sep-2021	5307.60	5350.00	5375.90	5250.05	5250.05	5263.75	5295.14	12553	664.70	2397	9669	77.03
HILTON	EQ	13-Sep-2021	13.65	13.65	14.30	13.55	14.30	14.20	13.93	25951	3.62	123	24025	92.58
HIMATSEIDE	BE	13-Sep-2021	242.60	245.00	252.00	237.00	252.00	251.35	246.64	176880	436.25	1270	-	-
HINDALCO	EQ	13-Sep-2021	463.55	476.00	480.50	468.55	478.70	478.35	475.64	16632808	79112.29	224064	4403097	26.47
HINDCOMPOS	EQ	13-Sep-2021	301.15	302.00	305.00	299.25	301.00	300.70	301.93	2473	7.47	256	1558	63.00
HINDCON	EQ	13-Sep-2021	61.25	61.95	62.75	60.95	61.25	61.50	62.06	10300	6.39	203	7806	75.79
HINDCOPPER	EQ	13-Sep-2021	115.90	118.90	125.70	118.25	124.70	124.60	123.20	10535636	12979.53	58870	3025248	28.71
HINDMOTORS	EQ	13-Sep-2021	7.70	7.75	7.80	7.65	7.75	7.65	7.70	98408	7.58	497	78909	80.19
HINDNATGLS	BE	13-Sep-2021	34.80	35.30	36.00	34.15	35.40	35.40	35.30	63650	22.47	91	-	-
HINDOILEXP	EQ	13-Sep-2021	193.95	195.00	201.90	188.70	193.00	193.15	195.03	1366012	2664.17	14567	389983	28.55
HINDPETRO	EQ	13-Sep-2021	268.65	269.70	272.45	266.30	269.85	270.65	269.62	2885363	7779.60	28555	1380896	47.86
HINDUNILVR	EQ	13-Sep-2021	2810.65	2797.50	2822.45	2775.00	2787.00	2786.35	2791.50	1341412	37445.54	89186	898868	67.01
HINDZINC	EQ	13-Sep-2021	329.45	325.50	337.80	325.10	335.90	335.40	333.17	1169181	3895.33	16540	499544	42.73
HIRECT	EQ	13-Sep-2021	206.10	207.00	219.05	206.50	210.80	211.55	213.05	95740	203.97	3679	45348	47.37
HISARMETAL	EQ	13-Sep-2021	131.85	130.00	131.90	129.00	129.05	129.25	129.99	9070	11.79	224	5287	58.29
HITECH	EQ	13-Sep-2021	562.65	579.80	599.00	557.75	599.00	593.20	584.67	137402	803.34	5874	67458	49.10
HITECHCORP	EQ	13-Sep-2021	216.25	223.55	224.00	217.80	222.05	222.95	221.52	4358	9.65	193	2724	62.51
HITECHGEAR	EQ	13-Sep-2021	282.60	282.70	284.95	270.05	274.95	275.70	276.41	13767	38.05	921	8016	58.23
HLEGLAS	EQ	13-Sep-2021	4710.25	4789.00	4789.00	4590.05	4600.00	4616.40	4676.79	10988	513.89	2251	5808	52.86
HLVLTD	EQ	13-Sep-2021	9.20	9.20	9.20	8.60	8.90	8.85	8.99	357780	32.18	803	218092	60.96
HMT	BZ	13-Sep-2021	27.90	28.25	29.15	26.60	27.95	28.50	28.03	11053	3.10	70	-	-
HMVL	EQ	13-Sep-2021	75.75	75.90	76.45	75.30	75.70	75.75	75.86	53000	40.20	1198	32599	61.51
HNDFDS	EQ	13-Sep-2021	2051.45	2079.95	2079.95	2000.00	2032.95	2036.20	2021.27	11815	238.81	1909	8962	75.85
HNGSNGBEES	EQ	13-Sep-2021	330.70	333.99	343.98	329.00	330.65	330.19	332.63	2648	8.81	311	1758	66.39
HOMEFIRST	EQ	13-Sep-2021	576.50	579.35	579.35	572.10	575.50	575.10	575.01	117186	673.83	3659	99793	85.16
HONAUT	EQ	13-Sep-2021	42267.15	42400.00	42896.05	42200.00	42500.05	42511.05	42474.55	3074	1305.67	2012	1620	52.70
HONDAPOWER	EQ	13-Sep-2021	1203.25	1199.00	1215.00	1190.00	1210.00	1210.50	1202.97	8107	97.52	961	4556	56.20
HOVS	BE	13-Sep-2021	58.55	58.50	58.95	56.25	58.50	57.40	57.61	4432	2.55	53	-	-
HPL	EQ	13-Sep-2021	68.15	69.85	71.55	67.95	70.60	70.90	70.46	205777	144.99	2326	106101	51.56
HSCL	EQ	13-Sep-2021	46.35	46.45	47.35	46.35	46.70	46.80	46.91	2859696	1341.47	13703	1073433	37.54
HSIL	EQ	13-Sep-2021	223.25	224.00	238.85	224.00	235.00	235.70	233.74	396473	926.70	10372	128078	32.30
HTMEDIA	EQ	13-Sep-2021	23.75	24.00	24.25	23.70	23.85	23.95	23.96	117961	28.26	591	81829	69.37
HUBTOWN	BE	13-Sep-2021	30.00	30.00	30.70	29.50	30.60	30.40	30.16	18482	5.57	95	-	-
HUDCO	EQ	13-Sep-2021	43.10	43.35	43.40	43.05	43.10	43.15	43.19	835503	360.84	3576	495615	59.32
HUDCO	N3	13-Sep-2021	1059.99	1060.00	1060.00	1059.00	1059.00	1059.00	1059.56	1027	10.88	18	1027	100.00
HUDCO	N4	13-Sep-2021	1078.00	1078.00	1080.00	1078.00	1080.00	1080.00	1079.00	202	2.18	3	200	99.01
HUDCO	N5	13-Sep-2021	1192.10	1195.00	1199.00	1195.00	1199.00	1199.00	1195.67	600	7.17	3	600	100.00
HUDCO	N7	13-Sep-2021	1160.00	1167.00	1167.00	1167.00	1167.00	1167.00	1167.00	100	1.17	1	100	100.00
HUDCO	N8	13-Sep-2021	1240.50	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
HUDCO	ND	13-Sep-2021	1314.00	1313.05	1317.00	1311.05	1313.01	1313.01	1311.42	2444	32.05	12	2434	99.59
HUDCO	NE	13-Sep-2021	1448.00	1450.00	1459.99	1450.00	1453.00	1453.00	1453.45	55	0.80	7	53	96.36
HUHTAMAKI	EQ	13-Sep-2021	263.10	265.95	266.00	261.00	263.90	262.95	263.31	51470	135.53	2506	27311	53.06
IBMFNIFTY	EQ	13-Sep-2021	173.11	167.00	179.60	167.00	173.02	173.51	173.10	16314	28.24	97	15975	97.92
IBREALEST	EQ	13-Sep-2021	144.05	143.25	144.70	139.30	140.95	141.30	142.04	7497561	10649.36	46592	3386227	45.16
IBUCCREDIT	N7	13-Sep-2021	980.00	1000.00	1000.00	940.00	940.00	940.00	978.40	76	0.74	8	76	100.00
IBUCCREDIT	N9	13-Sep-2021	955.00	990.00	990.00	926.05	926.05	926.05	983.61	100	0.98	4	100	100.00
IBULHSGFIN	EQ	13-Sep-2021	227.45	227.00	229.70	224.60	229.25	228.95	227.31	5561542	12641.70	39897	1117402	20.09
IBULHSGFIN	N8	13-Sep-2021	970.00	979.25	979.25	970.00	970.00	970.00	970.20	46	0.45	3	46	100.00
IBULHSGFIN	NA	13-Sep-2021	973.61	970.00	970.00	946.00	969.00	969.00	965.67	93	0.90	7	78	83.87
IBULHSGFIN	NB	13-Sep-2021	1388.60	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	5	0.07	1	5	100.00
ICDSLTD	BE	13-Sep-2021	146.25	153.55	153.55	153.55	153.55	153.55	153.55	25594	39.30	494	-	-
ICEMAKE	EQ	13-Sep-2021	78.15	78.15	78.15	75.85	75.85	76.15	76.51	9974	7.63	225	6806	68.24
ICICI500	EQ	13-Sep-2021	244.83	248.45	255.80	243.95	245.40	245.06	245.86	3727	9.16	398	3092	82.96
ICICIALPLV	EQ	13-Sep-2021	179.53	181.98	187.00	178.00	185.12	184.46	181.25	9687	17.56	683	7637	78.84
ICICIB22	EQ	13-Sep-2021	42.29	42.51	42.51	41.72	42.33	42.39	42.28	239478	101.26	2646	215582	90.02
ICICIBANK	EQ	13-Sep-2021	720.25	717.90	717.90	705.20	707.50	707.40	708.93	6967906	49397.48	156480	3567117	51.19
ICICIBANKN	EQ	13-Sep-2021	365.00	372.70	372.70	351.70	363.87	363.44	363.75	6863	24.96	261	6012	87.60
ICICIBANKP	EQ	13-Sep-2021	187.18	187.00	187.00	185.70	186.00	186.24	186.13	4631	8.62	143	3751	81.00
ICICIFMCG	EQ	13-Sep-2021	405.42	406.00	410.00	405.00	407.10	406.80	406.65	2250	9.15	188	1834	81.51
ICICIGI	EQ	13-Sep-2021	1621.65	1623.00	1651.90	1610.40	1636.00	1636.85	1637.34	621503	10176.09	30770	383084	61.64
ICICIGOLD	EQ	13-Sep-2021	41.84	42.22	42.22	41.41	41.78	41.75	41.73	254449	106.19	6593	193959	76.23
ICICILIQ	EQ	13-Sep-2021	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	387233	3872.33	78	356840	92.15
ICICILOVOL	EQ	13-Sep-2021	141.99	143.95	143.95	138.49	142.40	142.26	142.22	198135	281.79	2494	140420	70.87
ICICIM150	EQ	13-Sep-2021	111.22	115.70	115.70	110.36	111.99	111.68	111.80	10886	12.17	961	9226	84.75
ICICIMCAP	EQ	13-Sep-2021	104.07	105.00	105.00	102.75	104.79	104.72	104.34	6546	6.83	461	3870	59.12
ICICINF100	EQ	13-Sep-2021	191.19	192.99	192.99	190.30	190.50	190.87	191.23	5911	11.30	704	5062	85.64
ICICINIFTY	EQ	13-Sep-2021	186.00	187.45	187.45	184.80	186.20	186.05	185.99	110290	205.13	10326	80609	73.09
ICICINV20	EQ	13-Sep-2021	93.78	94.49	94.70	87.70	94.48	94.48	94.30	22512	21.23	2574	16633	73.89
ICICINXT50	EQ	13-Sep-2021	43.50	43.89	44.48	43.02	43.57	43.74	43.70	63061	27.56	1981	47503	75.33
ICICIPHARM	EQ	13-Sep-2021	91.25	92.68	92.68	90.05	91.15	91.10	90.95	7519	6.84	269	6803	90.48
ICICIPRULI	EQ	13-Sep-2021	696.70	694.95	697.80	684.05	693.55	693.40	692.04	831384	5753.48	21794	294741	35.45
ICICISENSX	EQ	13-Sep-2021	633.29	637.99	637.99	629.20	632.19	631.36	631.46	1231	7.77	117	767	62.31
ICICITECH	EQ	13-Sep-2021	352.69	355.00	356.49	350.00	356.42	356.19	353.86	14343	50.75	607	10499	73.20
ICIL	EQ	13-Sep-2021	264.30	265.10	279.50	265.10	277.00	276.30	272.66	609564	1662.03	11865	281057	46.11
ICRA	EQ	13-Sep-2021	3548.15	3506.00	3610.00	3500.00	3566.00	3591.35	3568.96	3597	128.38	985	1706	47.43
IDBI	EQ	13-Sep-2021	38.35	38.30	39.50	38.30	39.35	39.35	39.07	13761554	5377.21	52964	7452801	54.16
IDBIGOLD	EQ	13-Sep-2021	4313.40	4421.00	4421.00	4335.95	4345.00	4348.55	4349.73	47	2.04	23	33	70.21
IDEA	EQ	13-Sep-2021	8.40	8.50	8.55	7.85	7.95	7.95	8.12	357392698	29013.32	233605	112519263	31.48
IDFC	EQ	13-Sep-2021	54.75	54.80	57.80	53.90	56.60	56.60	56.33	24641876	13881.81	36332	12020335	48.78
IDFCFIRSTB	EQ	13-Sep-2021	46.90	46.90	47.50	46.20	47.00	46.85	46.85	19601326	9183.73	39076	6375973	32.53
IDFCFIRSTB	N9	13-Sep-2021	5280.25	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	14	0.74	4	14	100.00
IDFCFIRSTB	NA	13-Sep-2021	11470.11	11483.00	11486.11	11482.00	11486.11	11486.11	11484.27	9	1.03	3	9	100.00
IDFCFIRSTB	NB	13-Sep-2021	5190.01	5191.11	5200.00	5191.11	5200.00	5200.00	5197.46	14	0.73	3	14	100.00
IDFCFIRSTB	NC	13-Sep-2021	10998.99	10988.00	11000.00	10988.00	11000.00	11000.00	10994.84	113	12.42	20	113	100.00
IDFCFIRSTB	NE	13-Sep-2021	10710.00	10641.00	10641.00	10633.00	10633.00	10639.00	10639.00	4	0.43	2	4	100.00
IDFNIFTYET	EQ	13-Sep-2021	181.60	181.56	181.79	181.31	181.79	181.79	181.56	54	0.10	14	41	75.93
IEX	EQ	13-Sep-2021	598.85	603.00	605.00	591.15	593.00	592.75	597.06	6906453	41235.90	100608	1707307	24.72
IFBAGRO	EQ	13-Sep-2021	563.30	562.10	565.60	557.60	558.00	559.80	561.84	10537	59.20	545	7605	72.17
IFBIND	EQ	13-Sep-2021	1100.55	1100.00	1101.45	1060.00	1072.00	1075.85	1084.68	35187	381.66	3614	15810	44.93
IFCI	EQ	13-Sep-2021	11.30	11.30	11.55	11.10	11.35	11.30	11.31	2462617	278.55	8524	1095049	44.47
IFCI	NF	13-Sep-2021	1075.00	1070.00	1084.80	1070.00	1084.80	1084.80	1074.48	100	1.07	3	100	100.00
IFCI	NH	13-Sep-2021	1075.81	1070.50	1070.50	1055.00	1055.00	1056.63	1063.38	23145	246.12	422	22154	95.72
IFCI	NI	13-Sep-2021	1950.61	1930.00	1930.00	1930.00	1930.00	1930.00	1930.00	37	0.71	1	37	100.00
IFCI	NL	13-Sep-2021	1070.05	1055.55	1056.00	1055.00	1055.25	1055.25	1055.17	190	2.00	9	165	86.84
IFCI	NM	13-Sep-2021	1850.00	1830.00	1835.00	1830.00	1830.00	1830.00	1831.92	325	5.95	4	325	100.00
IFGLEXPOR	EQ	13-Sep-2021	331.30	330.00	335.40	325.50	330.00	327.65	330.10	41174	135.92	1483	22404	54.41
IGARASHI	EQ	13-Sep-2021	506.55	507.10	516.00	507.10	511.90	511.20	511.54	54488	278.73	2456	23399	42.94
IGL	EQ	13-Sep-2021	564.30	566.50	595.00	565.00	594.55	591.45	583.19	5881829	34302.17	97075	1779943	30.26
IGPL	EQ	13-Sep-2021	623.45	632.00	648.25	627.95	640.00	639.50	637.92	112046	714.76	4171	60572	54.06
IIFCL	N4	13-Sep-2021	1426.00	1436.00	1436.00	1426.00	1426.03	1426.03	1434.01	631	9.05	13	551	87.32
IIFL	EQ	13-Sep-2021	294.70	300.00	309.40	298.70	309.40	309.40	308.03	785234	2418.76	3222	369433	47.05
IIFL	N2	13-Sep-2021	1050.00	1057.65	1057.65	1057.65	1057.65	1057.65	1057.65	3	0.03	1	3	100.00
IIFL	N4	13-Sep-2021	1025.12	1030.00	1037.00	1025.30	1037.00	1037.00	1029.84	157	1.62	7	157	100.00
IIFL	N5	13-Sep-2021	1065.65	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	20	0.21	1	20	100.00
IIFL	N6	13-Sep-2021	1022.00	1022.30	1034.99	1022.30	1034.99	1034.99	1023.26	134	1.37	4	134	100.00
IIFL	N7	13-Sep-2021	1053.55	1053.55	1053.55	1045.00	1045.00	1045.00	1049.28	14	0.15	2	7	50.00
IIFL	NC	13-Sep-2021	1030.10	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	75	0.77	2	75	100.00
IIFL	NE	13-Sep-2021	998.00	998.00	998.00	997.00	997.00	997.00	997.29	35	0.35	5	35	100.00
IIFL	NF	13-Sep-2021	996.43	995.25	999.00	995.25	998.89	998.81	997.81	1505	15.02	50	1465	97.34
IIFL	NG	13-Sep-2021	994.00	994.00	994.00	994.00	994.00	994.00	994.00	97	0.96	3	97	100.00
IIFLSEC	EQ	13-Sep-2021	93.60	93.60	98.15	93.60	94.95	95.30	96.28	641903	618.05	6600	342448	53.35
IIFLWAM	EQ	13-Sep-2021	1674.75	1714.00	1725.00	1681.00	1689.90	1690.85	1700.71	337269	5735.96	30627	134752	39.95
IIHFL	N4	13-Sep-2021	998.60	998.00	998.00	994.00	995.00	994.50	996.16	190	1.89	9	190	100.00
IIHFL	N5	13-Sep-2021	998.95	996.00	999.45	992.80	994.00	993.99	996.68	3579	35.67	66	3503	97.88
IITL	EQ	13-Sep-2021	70.50	68.15	69.60	67.00	67.00	67.25	67.95	1213	0.82	46	976	80.46
IL&FSENGG	BZ	13-Sep-2021	4.40	4.60	4.60	4.35	4.60	4.50	4.52	38338	1.73	70	-	-
IL&FSTRANS	BZ	13-Sep-2021	3.55	3.60	3.60	3.40	3.40	3.40	3.43	43124	1.48	97	-	-
IMAGICAA	EQ	13-Sep-2021	7.80	8.00	8.00	7.65	7.65	7.65	7.76	73933	5.74	236	50862	68.79
IMFA	BE	13-Sep-2021	666.80	665.00	679.00	660.25	670.30	674.60	671.27	16720	112.24	440	-	-
IMPAL	EQ	13-Sep-2021	752.50	752.00	769.25	752.00	760.00	758.35	761.46	1703	12.97	162	1115	65.47
IMPEXFERRO	BE	13-Sep-2021	0.95	0.90	0.95	0.90	0.90	0.90	0.90	20685	0.19	21	-	-
INCREDIBLE	BE	13-Sep-2021	27.65	27.25	27.95	27.10	27.30	27.30	27.28	4335	1.18	68	-	-
INDBANK	EQ	13-Sep-2021	23.75	23.75	24.00	23.20	23.50	23.55	23.50	47225	11.10	507	31299	66.28
INDHOTEL	EQ	13-Sep-2021	150.80	151.75	156.40	149.20	153.80	154.10	153.77	7033620	10815.87	44238	2231034	31.72
INDIACEM	EQ	13-Sep-2021	181.95	182.15	182.15	178.00	178.60	178.65	179.80	1251763	2250.72	13119	543971	43.46
INDIAGLYCO	EQ	13-Sep-2021	693.15	695.80	717.95	690.10	697.55	698.15	706.83	292139	2064.93	13971	84640	28.97
INDIAMART	EQ	13-Sep-2021	8881.25	8903.50	8903.50	8527.55	8717.00	8705.90	8674.42	190423	16518.09	32931	36125	18.97
INDIANB	EQ	13-Sep-2021	124.90	124.90	125.75	123.75	125.40	125.00	124.93	809642	1011.46	7652	441142	54.49
INDIANCARD	BE	13-Sep-2021	180.80	184.45	184.45	173.20	177.00	177.00	178.61	730	1.30	25	-	-
INDIANHUME	EQ	13-Sep-2021	197.65	197.30	201.95	197.30	198.10	198.50	199.17	42800	85.24	1602	22999	53.74
INDIGO	EQ	13-Sep-2021	1911.60	1921.70	1922.05	1865.00	1892.00	1897.70	1886.53	716996	13526.32	51616	299161	41.72
INDIGOPNTS	EQ	13-Sep-2021	2590.15	2582.00	2598.90	2570.10	2572.00	2588.10	2582.08	6934	179.04	2408	3515	50.69
INDIGRID	IV	13-Sep-2021	135.97	137.00	138.00	135.65	135.95	135.95	135.97	248812	338.31	1483	244105	98.11
INDIGRID	ND	13-Sep-2021	1020.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	5	0.05	1	5	100.00
INDIGRID	NJ	13-Sep-2021	1065.65	1060.00	1072.90	1058.00	1069.99	1069.99	1059.21	4514	47.81	18	4395	97.36
INDIGRID	NL	13-Sep-2021	1050.43	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	1	0.01	1	1	100.00
INDLMETER	EQ	13-Sep-2021	12.15	12.00	12.35	11.75	12.00	12.00	12.08	18368	2.22	118	10741	58.48
INDNIPPON	EQ	13-Sep-2021	356.30	355.35	362.90	353.50	357.00	356.05	357.96	28569	102.26	1691	15907	55.68
INDOCO	EQ	13-Sep-2021	462.35	464.80	469.30	454.70	456.50	456.75	460.13	253092	1164.56	11998	127705	50.46
INDORAMA	EQ	13-Sep-2021	55.00	55.00	55.00	52.25	52.25	52.25	52.52	121662	63.90	526	104792	86.13
INDOSOLAR	BZ	13-Sep-2021	2.35	2.45	2.45	2.35	2.45	2.45	2.44	80963	1.98	104	-	-
INDOSTAR	EQ	13-Sep-2021	301.80	306.90	309.40	292.00	296.40	294.70	298.33	197167	588.21	5050	106642	54.09
INDOTECH	BE	13-Sep-2021	163.35	161.05	162.90	158.50	159.90	159.55	160.03	5719	9.15	181	-	-
INDOTHAI	EQ	13-Sep-2021	83.55	87.25	87.70	84.00	86.50	86.30	86.07	42553	36.63	605	31161	73.23
INDOWIND	BE	13-Sep-2021	6.60	6.85	6.85	6.35	6.50	6.40	6.56	65123	4.27	297	-	-
INDRAMEDCO	EQ	13-Sep-2021	81.95	82.25	82.45	79.90	80.70	80.30	81.11	255065	206.89	3603	147908	57.99
INDSWFTLAB	EQ	13-Sep-2021	71.00	70.80	71.45	69.10	69.75	69.55	70.02	122393	85.69	1368	74106	60.55
INDSWFTLTD	BE	13-Sep-2021	10.00	10.10	10.20	9.80	9.90	9.90	10.01	37131	3.72	113	-	-
INDTERRAIN	EQ	13-Sep-2021	44.05	43.50	43.95	41.40	41.50	41.65	42.29	236598	100.06	1285	158120	66.83
INDUSINDBK	EQ	13-Sep-2021	999.50	1004.00	1004.00	992.65	996.75	996.30	997.53	2386618	23807.14	52221	1158022	48.52
INDUSTOWER	EQ	13-Sep-2021	242.30	241.95	241.95	235.75	238.80	238.85	239.19	2450805	5862.07	24552	606440	24.74
INEOSSTYRO	EQ	13-Sep-2021	1379.60	1355.10	1439.90	1355.10	1406.00	1409.55	1408.47	46669	657.32	7217	23068	49.43
INFIBEAM	EQ	13-Sep-2021	44.80	44.90	47.00	44.10	45.90	46.05	46.09	6745118	3109.14	16608	2874293	42.61
INFOBEAN	BE	13-Sep-2021	367.20	367.20	376.80	351.00	365.00	362.45	362.77	15027	54.51	590	-	-
INFRABEES	EQ	13-Sep-2021	502.06	522.10	522.10	499.04	499.35	502.91	501.69	3344	16.78	196	2411	72.10
INFY	EQ	13-Sep-2021	1691.60	1683.00	1701.50	1675.20	1690.85	1691.90	1689.36	4662374	78764.37	187031	3223515	69.14
INGERRAND	EQ	13-Sep-2021	974.15	975.00	989.80	960.00	960.15	967.15	975.19	37686	367.51	3537	15686	41.62
INNOVATIVE	SM	13-Sep-2021	11.70	11.15	11.15	11.15	11.15	11.15	11.15	6000	0.67	2	6000	100.00
INOXLEISUR	EQ	13-Sep-2021	306.05	306.95	306.95	299.00	300.00	300.55	301.30	1030024	3103.44	25342	713638	69.28
INOXWIND	EQ	13-Sep-2021	103.70	104.85	105.30	100.90	101.50	101.15	102.50	1125383	1153.53	15910	540973	48.07
INSECTICID	EQ	13-Sep-2021	738.55	742.00	742.00	722.25	732.95	727.40	731.31	18589	135.94	3047	9558	51.42
INSPIRISYS	BE	13-Sep-2021	45.60	47.55	47.85	44.90	47.50	47.55	46.95	6435	3.02	91	-	-
INTEGRA	BE	13-Sep-2021	4.65	4.65	4.65	4.65	4.65	4.65	4.65	905	0.04	5	-	-
INTELLECT	EQ	13-Sep-2021	631.90	636.00	649.75	627.00	644.20	643.70	639.70	144561	924.75	6901	83944	58.07
INTENTECH	EQ	13-Sep-2021	73.75	74.00	74.95	72.55	73.85	73.35	73.73	30370	22.39	473	17580	57.89
INVENTURE	EQ	13-Sep-2021	3.00	3.05	3.05	2.90	2.90	2.95	2.96	2165093	64.09	1096	690350	31.89
IOB	EQ	13-Sep-2021	19.70	19.90	19.90	19.50	19.55	19.55	19.68	2606874	512.94	6444	1228392	47.12
IOC	EQ	13-Sep-2021	112.80	112.80	114.25	112.50	114.00	114.00	113.37	8755616	9925.90	49194	4442212	50.74
IOLCP	EQ	13-Sep-2021	552.15	555.00	558.00	552.00	556.80	556.10	555.23	281238	1561.51	8118	126292	44.91
IPCALAB	EQ	13-Sep-2021	2523.15	2535.00	2622.80	2525.20	2600.00	2596.15	2592.01	456535	11833.43	35859	123830	27.12
IPL	EQ	13-Sep-2021	330.25	330.15	331.65	325.00	325.50	325.50	327.38	424925	1391.14	11915	246637	58.04
IRB	EQ	13-Sep-2021	172.40	172.40	172.40	168.75	169.60	169.65	170.10	1138641	1936.86	14410	472631	41.51
IRBINVIT	IV	13-Sep-2021	57.00	57.21	57.24	57.10	57.20	57.18	57.18	151797	86.80	330	150470	99.13
IRCON	EQ	13-Sep-2021	45.35	45.60	45.70	45.05	45.30	45.20	45.30	2079053	941.80	7691	1410844	67.86
IRCTC	EQ	13-Sep-2021	3295.00	3315.00	3450.70	3310.00	3445.00	3435.75	3394.54	4778463	162206.92	222973	907475	18.99
IREDA	N5	13-Sep-2021	1267.91	1274.04	1290.00	1274.04	1290.00	1290.00	1288.55	110	1.42	3	100	90.91
IREDA	N7	13-Sep-2021	1254.35	1269.99	1269.99	1269.99	1269.99	1269.99	1269.99	124	1.57	5	124	100.00
IRFC	EQ	13-Sep-2021	23.05	23.10	23.15	22.90	23.00	22.95	23.04	8635952	1989.61	17754	5184886	60.04
IRFC	N1	13-Sep-2021	1093.60	1093.00	1094.00	1092.20	1094.00	1093.75	1093.76	403	4.41	6	403	100.00
IRFC	N2	13-Sep-2021	1247.00	1250.00	1250.00	1245.10	1245.10	1245.10	1245.22	820	10.21	2	820	100.00
IRFC	N5	13-Sep-2021	1093.66	1093.80	1093.80	1093.80	1093.80	1093.80	1093.80	2	0.02	1	2	100.00
IRFC	N7	13-Sep-2021	1140.00	1115.10	1115.10	1115.10	1115.10	1115.10	1115.10	1	0.01	1	1	100.00
IRFC	N8	13-Sep-2021	1675.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	5	0.07	2	5	100.00
IRFC	N9	13-Sep-2021	1155.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	5	0.06	1	5	100.00
IRFC	NA	13-Sep-2021	1307.07	1305.00	1306.00	1305.00	1306.00	1306.00	1305.01	328	4.28	2	328	100.00
IRFC	NE	13-Sep-2021	1299.00	1299.00	1299.00	1291.10	1291.10	1292.94	1293.64	441	5.70	19	441	100.00
IRFC	NJ	13-Sep-2021	1271.99	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1	0.01	1	1	100.00
IRFC	NO	13-Sep-2021	1270.30	1270.00	1271.10	1267.50	1270.00	1270.00	1269.62	1137	14.44	9	1037	91.20
IRISDOREME	BE	13-Sep-2021	175.55	179.80	179.80	175.10	179.00	179.00	178.57	675	1.21	22	-	-
ISEC	EQ	13-Sep-2021	725.20	727.65	732.50	711.10	715.40	716.45	722.13	231898	1674.60	13347	121704	52.48
ISFT	EQ	13-Sep-2021	134.70	137.45	148.15	136.50	145.50	145.50	145.43	871827	1267.89	12519	349725	40.11
ISGEC	EQ	13-Sep-2021	729.85	725.25	738.45	723.20	729.00	728.85	730.41	42684	311.77	3134	27039	63.35
ISMTLTD	BE	13-Sep-2021	26.80	26.80	27.20	26.55	27.00	27.05	26.99	54229	14.64	119	-	-
ITC	EQ	13-Sep-2021	212.65	213.35	215.15	211.80	213.90	214.15	213.73	16043896	34290.02	114592	8147669	50.78
ITDC	EQ	13-Sep-2021	394.85	391.00	394.95	386.05	387.90	387.85	390.66	76274	297.98	4347	15659	20.53
ITDCEM	EQ	13-Sep-2021	80.45	80.80	81.65	77.55	77.90	77.95	78.68	1362344	1071.83	8549	898755	65.97
ITI	EQ	13-Sep-2021	118.45	119.00	122.70	117.55	120.35	121.00	121.25	1157075	1402.99	15087	166176	14.36
IVC	EQ	13-Sep-2021	6.20	6.40	6.40	5.90	5.95	6.00	6.10	365019	22.26	618	268732	73.62
IVP	EQ	13-Sep-2021	114.55	114.20	117.70	114.20	116.60	116.55	116.26	1988	2.31	56	1695	85.26
IVZINGOLD	EQ	13-Sep-2021	4229.35	4248.20	4254.95	4222.00	4243.95	4237.85	4236.19	54	2.29	24	34	62.96
IVZINNIFTY	EQ	13-Sep-2021	1897.15	1889.00	1899.00	1889.00	1898.50	1898.50	1895.50	3	0.06	3	2	66.67
IWEL	BE	13-Sep-2021	697.35	721.95	721.95	672.00	672.00	672.80	680.81	2967	20.20	108	-	-
IZMO	EQ	13-Sep-2021	97.50	99.80	99.80	95.15	95.85	96.05	96.58	67297	65.00	750	45379	67.43
J&KBANK	EQ	13-Sep-2021	37.75	38.05	38.20	37.35	37.40	37.50	37.70	2152505	811.54	5370	1005724	46.72
JAGRAN	EQ	13-Sep-2021	56.90	57.00	58.00	56.45	56.50	56.55	56.84	143010	81.29	1642	81147	56.74
JAGSNPHARM	EQ	13-Sep-2021	168.65	169.50	176.00	160.15	163.50	165.20	170.78	410677	701.34	7491	209782	51.08
JAIBALAJI	EQ	13-Sep-2021	55.85	55.85	55.85	53.10	54.00	54.00	54.25	31699	17.20	478	21181	66.82
JAICORPLTD	EQ	13-Sep-2021	136.15	136.10	138.85	133.30	137.65	136.40	135.95	1868896	2540.83	15670	299939	16.05
JAINSTUDIO	BZ	13-Sep-2021	1.85	1.85	1.90	1.85	1.90	1.90	1.86	349	0.01	4	-	-
JAIPURKURT	EQ	13-Sep-2021	56.35	53.55	59.15	53.55	59.15	59.15	56.17	379630	213.25	555	218294	57.50
JALAN	SM	13-Sep-2021	14.05	13.85	14.75	13.85	14.75	14.75	14.30	6000	0.86	2	6000	100.00
JAMNAAUTO	EQ	13-Sep-2021	86.00	85.40	86.00	84.25	85.60	85.55	85.26	347027	295.89	6597	161956	46.67
JASH	EQ	13-Sep-2021	490.75	504.00	504.00	490.00	492.00	493.40	495.63	9218	45.69	447	6850	74.31
JAYAGROGN	EQ	13-Sep-2021	245.45	245.10	271.50	245.00	271.45	268.95	263.28	285294	751.12	7963	103808	36.39
JAYBARMARU	EQ	13-Sep-2021	187.75	188.70	189.95	184.85	186.45	186.95	186.69	15843	29.58	649	10994	69.39
JAYNECOIND	EQ	13-Sep-2021	21.55	20.60	22.40	20.60	20.80	20.90	21.04	123186	25.92	427	83814	68.04
JAYSREETEA	EQ	13-Sep-2021	108.90	109.90	109.90	108.50	108.50	108.80	109.02	55711	60.73	1483	18946	34.01
JBCHEPHARM	EQ	13-Sep-2021	1760.95	1761.95	1777.00	1715.65	1767.10	1765.15	1744.11	158644	2766.93	14642	102183	64.41
JBFIND	BE	13-Sep-2021	26.30	27.00	27.60	25.80	27.60	27.60	27.20	782521	212.86	966	-	-
JBMA	EQ	13-Sep-2021	466.20	460.10	466.15	454.60	457.25	456.35	457.78	32338	148.04	2013	17654	54.59
JCHAC	EQ	13-Sep-2021	2211.40	2239.00	2268.00	2216.75	2237.90	2233.85	2246.16	13853	311.16	3234	6386	46.10
JETAIRWAYS	BZ	13-Sep-2021	80.40	78.80	84.40	78.60	84.40	84.40	83.55	176959	147.85	1457	-	-
JETFREIGHT	SM	13-Sep-2021	37.50	39.35	39.35	38.75	39.35	39.35	39.19	16000	6.27	4	16000	100.00
JHS	EQ	13-Sep-2021	27.15	27.15	28.20	26.75	27.00	27.05	27.28	175795	47.96	995	127350	72.44
JIKIND	BE	13-Sep-2021	0.45	0.50	0.50	0.40	0.50	0.50	0.49	39002	0.19	59	-	-
JINDALPHOT	EQ	13-Sep-2021	100.85	101.00	105.85	96.45	105.85	105.85	103.59	43289	44.84	553	37088	85.68
JINDALPOLY	EQ	13-Sep-2021	992.25	997.90	1012.00	980.95	1011.00	1003.75	998.39	118126	1179.36	6525	44489	37.66
JINDALSAW	EQ	13-Sep-2021	119.40	119.40	122.50	118.55	119.75	120.05	120.59	2001795	2414.02	16411	376139	18.79
JINDALSTEL	EQ	13-Sep-2021	400.35	402.30	404.45	399.35	403.30	403.50	402.09	5132723	20638.28	46222	1427055	27.80
JINDCOT	BE	13-Sep-2021	3.35	3.50	3.50	3.20	3.40	3.35	3.36	73824	2.48	177	-	-
JINDRILL	EQ	13-Sep-2021	134.50	135.80	144.20	133.30	138.50	138.05	139.02	183443	255.03	2963	75122	40.95
JINDWORLD	EQ	13-Sep-2021	83.75	84.75	85.35	81.00	82.00	81.50	83.37	324407	270.44	3610	161634	49.82
JISLDVREQS	EQ	13-Sep-2021	24.30	25.50	25.50	23.10	23.10	23.10	24.56	380570	93.47	1272	226269	59.46
JISLJALEQS	EQ	13-Sep-2021	38.60	40.50	40.50	36.70	36.70	37.00	39.28	15698622	6166.46	23890	7121519	45.36
JITFINFRA	BE	13-Sep-2021	99.95	104.90	104.90	104.90	104.90	104.90	104.90	42869	44.97	148	-	-
JIYAECO	BZ	13-Sep-2021	4.85	4.65	4.65	4.65	4.65	4.65	4.65	15746	0.73	63	-	-
JKCEMENT	EQ	13-Sep-2021	3498.50	3470.00	3515.95	3450.00	3470.95	3472.95	3471.37	19765	686.12	3372	10751	54.39
JKIL	EQ	13-Sep-2021	196.90	197.90	198.90	191.55	192.60	193.60	194.26	185079	359.53	4938	117572	63.53
JKLAKSHMI	EQ	13-Sep-2021	714.40	715.00	732.50	715.00	728.00	729.85	726.95	300245	2182.63	20628	157956	52.61
JKPAPER	EQ	13-Sep-2021	252.90	252.80	255.00	249.65	251.00	251.40	252.46	898536	2268.42	11166	187399	20.86
JKTYRE	EQ	13-Sep-2021	154.05	153.95	153.95	150.05	150.70	150.45	151.31	621397	940.24	7662	243681	39.22
JMA	EQ	13-Sep-2021	63.45	64.75	64.75	62.00	62.15	62.25	62.69	17342	10.87	258	11637	67.10
JMCPROJECT	EQ	13-Sep-2021	104.05	106.00	106.90	103.20	104.00	103.90	105.26	114990	121.04	2301	51932	45.16
JMFINANCIL	EQ	13-Sep-2021	89.50	90.00	90.00	88.05	88.45	88.45	88.77	1177726	1045.45	11360	692241	58.78
JMTAUTOLTD	EQ	13-Sep-2021	2.70	2.70	2.70	2.65	2.70	2.65	2.67	285931	7.62	442	212251	74.23
JOCIL	EQ	13-Sep-2021	233.30	235.00	239.80	223.90	236.95	232.80	232.71	63060	146.75	2227	27063	42.92
JPASSOCIAT	BE	13-Sep-2021	8.55	8.90	8.95	8.60	8.95	8.95	8.83	3087176	272.46	2987	-	-
JPINFRATEC	EQ	13-Sep-2021	1.85	1.90	1.90	1.85	1.90	1.90	1.89	1643563	31.07	962	1200103	73.02
JPOLYINVST	BE	13-Sep-2021	41.00	41.00	41.00	41.00	41.00	41.00	41.00	698	0.29	6	-	-
JPPOWER	EQ	13-Sep-2021	4.05	4.10	4.10	3.95	4.00	4.00	4.01	8979125	360.43	8187	4981533	55.48
JSL	EQ	13-Sep-2021	164.05	164.40	164.80	161.10	164.00	163.50	162.94	1624880	2647.64	13704	556559	34.25
JSLHISAR	EQ	13-Sep-2021	294.60	294.50	298.05	290.15	298.00	295.80	294.31	474297	1395.88	6806	247399	52.16
JSWENERGY	BE	13-Sep-2021	279.20	293.00	293.15	285.00	293.15	293.15	292.02	848746	2478.53	5434	-	-
JSWHL	EQ	13-Sep-2021	4744.25	4798.80	4820.05	4680.00	4795.00	4779.95	4747.40	1248	59.25	405	795	63.70
JSWISPL	EQ	13-Sep-2021	37.25	37.40	37.40	35.40	35.80	35.50	35.82	2597022	930.16	5397	1802393	69.40
JSWSTEEL	EQ	13-Sep-2021	688.95	693.25	700.00	687.50	694.85	694.40	693.20	3778975	26195.79	54182	829138	21.94
JTEKTINDIA	EQ	13-Sep-2021	101.15	101.45	103.50	100.15	102.40	102.10	101.88	211893	215.88	3766	80586	38.03
JUBLFOOD	EQ	13-Sep-2021	4097.70	4100.00	4140.00	4070.00	4132.00	4135.20	4116.45	305045	12557.02	23305	100288	32.88
JUBLINDS	EQ	13-Sep-2021	511.40	505.00	526.15	505.00	512.00	513.85	517.77	27254	141.11	1129	12576	46.14
JUBLINGREA	EQ	13-Sep-2021	703.55	705.90	746.40	705.00	740.50	741.35	729.24	2398087	17487.90	60434	924075	38.53
JUBLPHARMA	EQ	13-Sep-2021	631.10	632.00	635.00	617.15	618.20	619.10	620.76	215313	1336.58	13087	133886	62.18
JUMPNET	EQ	13-Sep-2021	8.95	8.95	9.15	8.60	8.70	8.70	8.79	537934	47.27	1026	337698	62.78
JUNIORBEES	EQ	13-Sep-2021	447.57	454.00	454.00	443.05	449.80	449.39	449.02	124366	558.43	13232	79790	64.16
JUSTDIAL	EQ	13-Sep-2021	993.90	994.40	994.40	983.20	988.45	989.00	987.19	406939	4017.25	10643	203431	49.99
JYOTHYLAB	EQ	13-Sep-2021	176.90	176.90	178.85	174.75	178.00	177.10	177.01	532279	942.21	9324	190761	35.84
JYOTISTRUC	BZ	13-Sep-2021	13.40	14.05	14.05	14.05	14.05	14.05	14.05	242308	34.04	162	-	-
KABRAEXTRU	EQ	13-Sep-2021	243.40	243.40	244.65	235.25	236.50	236.55	239.28	93190	222.98	3114	43818	47.02
KAJARIACER	EQ	13-Sep-2021	1188.25	1188.00	1188.00	1165.55	1174.00	1172.70	1172.78	136134	1596.55	9866	78004	57.30
KAKATCEM	EQ	13-Sep-2021	250.15	252.25	252.25	247.10	248.20	249.00	249.03	8522	21.22	410	4364	51.21
KALPATPOWR	EQ	13-Sep-2021	413.50	413.00	415.80	411.35	415.15	414.95	414.80	158906	659.14	7382	117439	73.90
KALYANIFRG	BE	13-Sep-2021	201.95	204.95	204.95	192.50	200.40	198.75	199.64	1393	2.78	36	-	-
KALYANKJIL	EQ	13-Sep-2021	65.95	66.65	67.05	65.70	65.85	65.80	66.42	695057	461.67	5442	423614	60.95
KAMATHOTEL	EQ	13-Sep-2021	48.40	48.95	51.75	48.00	49.20	49.25	50.15	279809	140.33	2935	122875	43.91
KAMDHENU	EQ	13-Sep-2021	205.00	208.00	210.20	202.35	203.20	203.50	206.66	197981	409.15	5149	82506	41.67
KANANIIND	BE	13-Sep-2021	8.50	8.50	8.90	8.10	8.90	8.90	8.81	9768	0.86	51	-	-
KANORICHEM	EQ	13-Sep-2021	173.15	177.00	181.80	175.25	181.80	181.80	180.10	51420	92.61	365	39835	77.47
KANPRPLA	EQ	13-Sep-2021	253.20	260.00	265.00	252.95	260.20	261.70	258.73	36822	95.27	2077	26717	72.56
KANSAINER	EQ	13-Sep-2021	611.20	611.20	613.00	600.75	602.95	603.95	604.48	118585	716.82	10385	71647	60.42
KAPSTON	BE	13-Sep-2021	88.00	88.00	88.00	84.00	87.80	87.80	87.54	400	0.35	16	-	-
KARDA	EQ	13-Sep-2021	16.75	16.85	16.85	15.95	16.15	16.05	15.99	7803282	1247.93	4664	6152468	78.84
KARMAENG	BE	13-Sep-2021	19.80	20.15	20.20	18.85	19.75	19.45	19.27	7860	1.51	89	-	-
KARURVYSYA	EQ	13-Sep-2021	42.25	42.30	42.75	42.05	42.30	42.30	42.37	1205096	510.59	14252	701972	58.25
KAUSHALYA	EQ	13-Sep-2021	2.65	2.60	2.70	2.55	2.60	2.60	2.57	42498	1.09	68	39141	92.10
KAVVERITEL	BE	13-Sep-2021	8.30	8.70	8.70	8.70	8.70	8.70	8.70	1683	0.15	9	-	-
KAYA	EQ	13-Sep-2021	449.65	449.00	477.00	437.30	461.00	463.55	464.51	130130	604.46	4961	42802	32.89
KCP	EQ	13-Sep-2021	136.35	139.20	139.85	136.65	137.95	137.60	138.52	139838	193.70	2546	94802	67.79
KCPSUGIND	EQ	13-Sep-2021	21.70	22.20	22.20	21.60	21.65	21.70	21.76	143146	31.15	721	61437	42.92
KDDL	EQ	13-Sep-2021	417.90	422.90	432.25	412.15	415.40	418.10	421.09	7991	33.65	652	3222	40.32
KEC	EQ	13-Sep-2021	431.60	429.50	447.50	426.50	439.00	440.70	442.19	499965	2210.78	16007	278257	55.66
KECL	EQ	13-Sep-2021	17.95	18.65	19.00	17.80	17.85	17.85	18.06	177515	32.06	886	91252	51.41
KEERTI	EQ	13-Sep-2021	19.15	19.20	19.25	18.25	18.90	18.75	18.79	12587	2.37	65	4949	39.32
KEI	EQ	13-Sep-2021	793.80	796.70	814.80	776.20	803.10	805.00	800.63	639182	5117.49	29902	213823	33.45
KELLTONTEC	EQ	13-Sep-2021	48.85	49.25	49.45	48.50	48.60	48.70	48.98	329924	161.59	4243	179801	54.50
KENNAMET	EQ	13-Sep-2021	1438.25	1451.65	1451.75	1414.85	1440.00	1437.10	1434.60	9077	130.22	1786	5171	56.97
KERNEX	BE	13-Sep-2021	65.65	65.65	68.50	62.40	62.40	63.35	64.10	47526	30.46	181	-	-
KESORAMIND	EQ	13-Sep-2021	83.30	84.00	86.70	81.90	86.20	86.15	85.70	2500677	2143.02	15387	574593	22.98
KEYFINSERV	EQ	13-Sep-2021	83.50	81.60	82.50	79.65	82.00	82.05	81.20	8762	7.12	552	2612	29.81
KHADIM	EQ	13-Sep-2021	250.40	250.00	253.95	245.25	248.60	248.20	248.96	20983	52.24	1104	10989	52.37
KHAICHEM	EQ	13-Sep-2021	61.95	64.95	64.95	59.80	60.00	60.80	62.10	127391	79.11	824	96520	75.77
KHAITANLTD	BE	13-Sep-2021	33.35	34.05	35.00	34.05	35.00	35.00	34.85	8912	3.11	42	-	-
KHANDSE	EQ	13-Sep-2021	19.10	19.20	19.20	18.15	18.15	18.15	18.28	11231	2.05	81	9879	87.96
KHFM	SM	13-Sep-2021	40.80	41.00	45.00	41.00	45.00	45.00	42.63	9000	3.84	3	6000	66.67
KICL	EQ	13-Sep-2021	2096.10	2031.00	2129.35	2031.00	2090.00	2100.60	2096.32	820	17.19	168	496	60.49
KILITCH	EQ	13-Sep-2021	172.05	173.85	173.85	167.00	169.00	169.30	168.35	7986	13.44	297	6333	79.30
KIMS	EQ	13-Sep-2021	1249.75	1256.80	1269.45	1251.25	1266.00	1264.55	1263.28	105456	1332.21	10577	70321	66.68
KINGFA	EQ	13-Sep-2021	1088.05	1097.05	1100.00	1052.00	1056.00	1061.15	1066.46	9406	100.31	627	5592	59.45
KIOCL	EQ	13-Sep-2021	263.30	267.20	267.95	261.60	263.00	263.10	264.46	54774	144.85	7303	13298	24.28
KIRIINDUS	EQ	13-Sep-2021	539.80	538.00	538.00	519.00	519.00	520.80	525.18	142602	748.91	6686	73926	51.84
KIRLFER	EQ	13-Sep-2021	237.00	238.95	240.95	234.90	236.65	237.40	237.68	120087	285.43	4260	61170	50.94
KIRLOSBROS	EQ	13-Sep-2021	370.00	365.00	378.80	365.00	366.30	367.15	370.60	30517	113.09	691	28056	91.94
KIRLOSENG	EQ	13-Sep-2021	213.60	213.00	214.45	208.80	209.80	209.60	211.06	68929	145.48	1956	43394	62.95
KIRLOSIND	EQ	13-Sep-2021	1540.15	1559.00	1569.00	1501.00	1540.00	1538.50	1535.32	11351	174.27	1434	3896	34.32
KITEX	EQ	13-Sep-2021	170.75	172.45	179.90	165.55	173.40	173.00	174.10	593185	1032.72	8122	221112	37.28
KKCL	EQ	13-Sep-2021	815.40	824.50	824.50	812.80	815.30	817.35	818.55	1593	13.04	296	704	44.19
KMSUGAR	EQ	13-Sep-2021	25.15	25.30	25.65	25.00	25.00	25.05	25.14	196039	49.28	873	109370	55.79
KNRCON	EQ	13-Sep-2021	313.05	314.00	317.70	301.00	303.30	304.05	307.30	597439	1835.91	19134	248526	41.60
KOKUYOCMLN	EQ	13-Sep-2021	68.80	69.90	69.90	67.55	68.60	68.75	68.35	90973	62.18	1689	46209	50.79
KOLTEPATIL	EQ	13-Sep-2021	293.95	294.30	302.80	288.55	296.00	297.10	297.18	1441930	4285.07	19113	367968	25.52
KOPRAN	BE	13-Sep-2021	212.70	212.70	223.00	208.00	211.95	211.70	214.63	38019	81.60	589	-	-
KOTAKBANK	EQ	13-Sep-2021	1817.85	1828.50	1849.80	1794.75	1849.00	1840.05	1823.10	3271615	59644.71	150091	1847911	56.48
KOTAKBKETF	EQ	13-Sep-2021	369.83	376.88	376.88	366.70	368.68	368.11	367.77	186734	686.75	833	144507	77.39
KOTAKGOLD	EQ	13-Sep-2021	41.10	41.00	41.26	40.91	41.15	41.07	41.12	351249	144.44	1105	293319	83.51
KOTAKIT	EQ	13-Sep-2021	34.96	35.00	35.40	34.52	35.22	35.22	35.14	13633	4.79	287	9450	69.32
KOTAKNIFTY	EQ	13-Sep-2021	182.59	183.69	183.69	181.42	182.86	182.88	182.54	31554	57.60	592	17305	54.84
KOTAKNV20	EQ	13-Sep-2021	95.61	95.70	96.10	94.22	96.00	95.94	95.72	7347	7.03	341	5934	80.77
KOTAKPSUBK	EQ	13-Sep-2021	230.51	229.95	230.10	227.05	227.50	229.05	228.70	9334	21.35	294	4590	49.18
KOTARISUG	EQ	13-Sep-2021	32.10	31.75	33.15	31.75	33.10	32.95	32.62	98899	32.26	672	59675	60.34
KOTHARIPET	EQ	13-Sep-2021	55.00	56.30	56.30	52.80	53.50	53.45	53.88	174581	94.07	1929	116463	66.71
KOTHARIPRO	BE	13-Sep-2021	99.85	100.00	100.20	96.30	98.05	98.75	97.97	3854	3.78	59	-	-
KOVAI	EQ	13-Sep-2021	1743.65	1773.00	1774.10	1710.00	1730.00	1722.25	1737.55	4708	81.80	1395	1702	36.15
KPIGLOBAL	EQ	13-Sep-2021	120.20	120.00	121.85	119.20	120.35	119.70	120.06	29999	36.02	327	27137	90.46
KPITTECH	EQ	13-Sep-2021	329.55	328.00	330.75	324.80	327.90	327.45	327.00	1408510	4605.84	55194	1029556	73.10
KPRMILL	EQ	13-Sep-2021	2280.70	2322.00	2346.45	2168.85	2196.00	2183.05	2235.57	225959	5051.47	37905	116157	51.41
KRBL	EQ	13-Sep-2021	257.20	256.10	262.00	256.10	258.00	257.60	258.96	289140	748.76	4510	153549	53.11
KREBSBIO	EQ	13-Sep-2021	146.50	146.10	161.00	146.00	160.80	158.45	155.43	122070	189.73	2420	55945	45.83
KRIDHANINF	EQ	13-Sep-2021	4.80	4.65	5.00	4.65	4.75	4.75	4.82	49342	2.38	96	35915	72.79
KRISHANA	EQ	13-Sep-2021	175.70	176.95	176.95	172.20	173.00	174.20	174.94	8122	14.21	227	6038	74.34
KRITIKA	SM	13-Sep-2021	34.00	34.50	34.50	34.50	34.50	34.50	34.50	12000	4.14	1	12000	100.00
KRSNAA	EQ	13-Sep-2021	896.65	895.50	895.50	858.05	870.00	868.15	866.19	369162	3197.64	24624	227708	61.68
KSB	EQ	13-Sep-2021	1194.40	1182.00	1204.00	1176.35	1198.50	1199.10	1193.83	18561	221.59	4304	9519	51.28
KSCL	EQ	13-Sep-2021	602.70	602.90	613.00	599.45	604.50	604.70	607.04	344989	2094.22	9639	174860	50.69
KSL	EQ	13-Sep-2021	385.35	382.00	393.75	382.00	392.70	392.20	389.12	41089	159.89	2341	21026	51.17
KSOLVES	SM	13-Sep-2021	339.75	351.00	356.70	350.00	356.70	356.70	355.82	48800	173.64	58	41600	85.25
KTKBANK	EQ	13-Sep-2021	67.05	67.20	69.70	66.10	68.15	68.30	68.50	5704160	3907.39	19819	1950533	34.19
KUANTUM	EQ	13-Sep-2021	77.95	77.95	80.90	76.65	77.00	77.15	77.45	31418	24.33	389	16771	53.38
L&TFH	EQ	13-Sep-2021	84.70	84.60	85.30	83.75	85.10	85.20	84.55	3865935	3268.79	14961	1321086	34.17
L&TFINANCE	N8	13-Sep-2021	1065.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	50	0.53	1	50	100.00
L&TFINANCE	NC	13-Sep-2021	1125.55	1129.00	1129.00	1100.00	1120.00	1120.00	1116.62	258	2.88	11	223	86.43
L&TFINANCE	NG	13-Sep-2021	1171.00	1170.01	1170.01	1170.01	1170.01	1170.01	1170.01	40	0.47	1	40	100.00
L&TFINANCE	NI	13-Sep-2021	1148.99	1125.11	1125.11	1120.01	1121.15	1121.15	1123.36	355	3.99	24	255	71.83
L&TFINANCE	NU	13-Sep-2021	1127.57	1126.00	1129.00	1125.00	1127.00	1127.23	1125.17	469	5.28	14	435	92.75
L&TFINANCE	NY	13-Sep-2021	1085.00	1075.00	1085.00	1075.00	1085.00	1085.00	1083.51	47	0.51	3	47	100.00
L&TFINANCE	Y5	13-Sep-2021	1100.00	1100.00	1100.00	1095.00	1095.00	1095.00	1096.96	1010	11.08	15	1000	99.01
L&TFINANCE	Y7	13-Sep-2021	1055.00	1064.00	1064.00	1055.00	1055.00	1055.00	1060.40	20	0.21	3	20	100.00
LAGNAM	SM	13-Sep-2021	40.00	40.00	41.40	39.25	41.40	40.70	40.07	27000	10.82	9	21000	77.78
LAKPRE	BZ	13-Sep-2021	4.15	4.25	4.25	4.25	4.25	4.25	4.25	535	0.02	4	-	-
LALPATHLAB	EQ	13-Sep-2021	4117.40	4115.00	4182.00	4092.80	4155.90	4170.45	4149.97	186537	7741.23	16986	66643	35.73
LAMBODHARA	BE	13-Sep-2021	84.45	82.15	88.50	82.15	85.85	83.55	85.71	9104	7.80	123	-	-
LAOPALA	EQ	13-Sep-2021	301.20	303.05	314.95	291.10	292.75	293.10	304.93	904318	2757.58	29929	237694	26.28
LASA	EQ	13-Sep-2021	73.55	74.75	75.15	73.20	74.40	73.80	74.00	62822	46.49	1032	34649	55.15
LAURUSLABS	EQ	13-Sep-2021	656.05	652.50	654.90	644.70	646.40	645.70	648.59	1502115	9742.51	42953	901439	60.01
LAXMICOT	SM	13-Sep-2021	26.70	28.00	28.00	26.50	26.50	26.50	27.45	36000	9.88	6	24000	66.67
LAXMIMACH	EQ	13-Sep-2021	7809.15	7791.00	7970.00	7712.70	7890.00	7879.00	7852.89	4623	363.04	1139	2324	50.27
LCCINFOTEC	BE	13-Sep-2021	2.30	2.20	2.20	2.20	2.20	2.20	2.20	33997	0.75	113	-	-
LEMONTREE	EQ	13-Sep-2021	39.90	40.45	40.85	39.55	39.90	40.05	40.25	3094385	1245.48	12865	1294146	41.82
LEXUS	SM	13-Sep-2021	10.60	10.60	10.60	10.60	10.60	10.60	10.60	1000	0.11	1	1000	100.00
LFIC	EQ	13-Sep-2021	78.10	76.70	80.00	75.40	80.00	78.80	78.69	366	0.29	53	230	62.84
LGBBROSLTD	EQ	13-Sep-2021	413.75	416.00	418.75	411.00	416.85	415.80	414.68	78177	324.19	4559	41055	52.52
LGBFORGE	BE	13-Sep-2021	7.85	8.00	8.00	7.50	7.85	7.70	7.65	60253	4.61	239	-	-
LIBAS	EQ	13-Sep-2021	62.00	63.00	63.35	61.75	62.20	62.50	62.51	519187	324.54	3880	179365	34.55
LIBERTSHOE	EQ	13-Sep-2021	193.65	196.50	197.60	182.60	183.50	183.65	188.79	545304	1029.50	11890	271808	49.85
LICHSGFIN	EQ	13-Sep-2021	419.05	421.00	421.95	416.20	418.95	419.55	419.74	3346927	14048.29	43253	1710307	51.10
LICNETFGSC	EQ	13-Sep-2021	22.53	22.53	23.34	22.29	23.29	22.89	22.98	13066	3.00	173	10972	83.97
LICNETFN50	EQ	13-Sep-2021	184.22	184.97	185.00	182.50	184.49	184.49	183.69	5358	9.84	147	4398	82.08
LICNETFSEN	EQ	13-Sep-2021	626.30	622.00	634.93	622.00	634.93	632.53	628.89	139	0.87	63	96	69.06
LICNFNHGP	EQ	13-Sep-2021	174.66	175.60	178.69	174.67	176.98	175.12	175.87	782	1.38	60	536	68.54
LIKHITHA	EQ	13-Sep-2021	400.65	400.00	403.75	392.70	396.00	396.60	397.41	73808	293.32	5933	23481	31.81
LINCOLN	EQ	13-Sep-2021	397.45	398.90	404.95	381.55	384.25	384.40	392.98	364100	1430.86	13250	156887	43.09
LINCPEN	EQ	13-Sep-2021	215.90	216.00	227.40	212.10	225.60	224.30	223.18	30749	68.63	810	22184	72.15
LINDEINDIA	EQ	13-Sep-2021	2530.35	2536.20	2664.40	2536.20	2660.00	2649.00	2614.98	443175	11588.93	31235	148161	33.43
LIQUIDBEES	EQ	13-Sep-2021	1000.00	998.40	1000.01	998.40	999.99	1000.00	1000.00	1034909	10349.07	7531	638783	61.72
LIQUIDETF	EQ	13-Sep-2021	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	130976	1309.76	94	117261	89.53
LODHA	EQ	13-Sep-2021	1035.85	1043.95	1073.40	1040.40	1059.70	1062.75	1057.60	171911	1818.12	8839	67943	39.52
LOKESHMACH	EQ	13-Sep-2021	50.20	50.50	50.70	47.60	48.65	48.70	49.34	183828	90.71	1262	111866	60.85
LOTUSEYE	BE	13-Sep-2021	46.00	47.00	47.00	44.30	46.70	46.70	46.41	6897	3.20	62	-	-
LOVABLE	EQ	13-Sep-2021	113.75	114.00	119.50	112.10	116.00	116.05	116.19	52826	61.38	1555	20544	38.89
LPDC	BE	13-Sep-2021	4.30	4.30	4.30	4.15	4.20	4.20	4.20	33240	1.40	187	-	-
LSIL	BE	13-Sep-2021	2.95	2.95	3.05	2.90	3.05	3.05	3.02	2005342	60.49	2074	-	-
LT	EQ	13-Sep-2021	1670.05	1662.05	1675.65	1660.50	1670.55	1671.70	1670.34	1578773	26370.89	105701	1052445	66.66
LTI	EQ	13-Sep-2021	5434.55	5438.00	5520.00	5386.00	5469.00	5488.95	5464.79	230196	12579.72	28161	88707	38.54
LTTS	EQ	13-Sep-2021	4315.30	4315.00	4454.00	4300.00	4366.00	4373.25	4384.86	349200	15311.93	38443	103472	29.63
LUMAXIND	EQ	13-Sep-2021	1487.20	1490.00	1500.00	1219.50	1490.00	1482.55	1448.16	11044	159.93	1025	6310	57.14
LUMAXTECH	EQ	13-Sep-2021	137.70	141.00	141.00	137.90	139.00	138.35	139.05	61574	85.62	2784	38393	62.35
LUPIN	EQ	13-Sep-2021	981.80	981.50	986.90	976.05	984.50	984.10	983.76	694262	6829.86	24358	382763	55.13
LUXIND	EQ	13-Sep-2021	3977.25	3997.00	4185.00	3955.05	4176.00	4156.05	4106.56	91390	3752.98	22077	44832	49.06
LXCHEM	EQ	13-Sep-2021	516.75	523.00	542.55	518.30	542.55	542.55	538.37	5327107	28679.38	58291	1532406	28.77
LYKALABS	EQ	13-Sep-2021	75.40	77.90	79.15	75.40	79.15	79.15	78.01	167170	130.41	1278	135816	81.24
LYPSAGEMS	EQ	13-Sep-2021	4.50	4.50	4.65	4.30	4.55	4.50	4.40	62017	2.73	138	43888	70.77
M&M	EQ	13-Sep-2021	750.75	753.50	753.50	740.35	746.00	745.55	745.03	3139833	23392.64	83439	1839057	58.57
M&MFIN	EQ	13-Sep-2021	167.60	167.00	169.00	165.45	168.70	168.55	167.32	2385408	3991.18	13250	906578	38.01
M&MFIN	N1	13-Sep-2021	1050.50	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	12	0.13	3	12	100.00
M&MFIN	N2	13-Sep-2021	1091.00	1092.01	1093.99	1085.05	1093.95	1093.95	1090.94	272	2.97	11	247	90.81
M14RG	MF	13-Sep-2021	14.35	13.61	13.61	13.61	13.61	13.61	13.61	300	0.04	1	300	100.00
M15RG	MF	13-Sep-2021	13.08	13.15	13.40	13.15	13.40	13.40	13.29	4500	0.60	3	2500	55.56
M17RG	MF	13-Sep-2021	12.36	12.45	12.45	12.45	12.45	12.45	12.45	2500	0.31	1	2500	100.00
MAANALU	BE	13-Sep-2021	139.15	142.00	142.00	132.65	135.95	135.50	137.17	25386	34.82	523	-	-
MACPOWER	EQ	13-Sep-2021	183.00	182.20	185.50	179.90	179.90	180.70	183.56	25998	47.72	286	3211	12.35
MADHAV	EQ	13-Sep-2021	56.80	58.95	58.95	55.60	56.50	56.35	57.00	12207	6.96	252	7851	64.32
MADHUCON	EQ	13-Sep-2021	4.90	5.00	5.00	4.70	4.70	4.70	4.71	126783	5.98	148	123116	97.11
MADRASFERT	EQ	13-Sep-2021	29.25	29.40	29.50	29.00	29.20	29.15	29.20	102034	29.79	828	49086	48.11
MAESGETF	EQ	13-Sep-2021	29.92	29.96	30.00	29.80	29.97	29.96	29.90	12004	3.59	159	6889	57.39
MAFANG	EQ	13-Sep-2021	54.74	53.00	55.20	53.00	54.68	54.51	54.32	171902	93.37	2871	113959	66.29
MAFSETF	EQ	13-Sep-2021	18.17	18.40	18.40	18.02	18.14	18.11	18.11	271034	49.07	253	270548	99.82
MAGADSUGAR	EQ	13-Sep-2021	287.10	286.15	290.00	280.00	286.00	286.85	284.96	10272	29.27	328	5687	55.36
MAGNUM	BE	13-Sep-2021	8.00	8.00	8.30	7.65	7.90	7.95	7.99	25541	2.04	33	-	-
MAHABANK	EQ	13-Sep-2021	18.20	18.30	18.40	17.95	18.05	18.05	18.13	4058700	735.88	7412	2205486	54.34
MAHAPEXLTD	BE	13-Sep-2021	93.70	95.00	95.00	90.10	93.00	92.45	91.37	4688	4.28	42	-	-
MAHASTEEL	EQ	13-Sep-2021	93.30	93.30	93.95	92.00	92.20	92.95	93.01	17778	16.54	475	10062	56.60
MAHEPC	EQ	13-Sep-2021	133.10	133.10	139.45	133.00	137.00	137.95	137.24	104739	143.74	1538	68907	65.79
MAHESHWARI	EQ	13-Sep-2021	103.05	101.00	104.85	101.00	103.00	102.80	103.22	33006	34.07	615	20639	62.53
MAHICKRA	SM	13-Sep-2021	82.00	82.75	82.75	82.75	82.75	82.75	82.75	1500	1.24	1	1500	100.00
MAHINDCIE	EQ	13-Sep-2021	236.75	232.30	236.00	230.55	232.05	232.50	233.00	233560	544.18	5953	72904	31.21
MAHLIFE	EQ	13-Sep-2021	841.35	861.50	870.00	835.60	844.95	847.90	847.95	328624	2786.56	13394	261921	79.70
MAHLOG	EQ	13-Sep-2021	720.15	724.00	724.00	705.00	706.00	707.55	709.42	147225	1044.45	11136	72353	49.14
MAHSCOOTER	EQ	13-Sep-2021	4458.45	4458.45	4468.95	4428.95	4443.50	4446.75	4450.85	7706	342.98	1614	5450	70.72
MAHSEAMLES	EQ	13-Sep-2021	311.60	316.15	323.00	312.50	318.80	318.75	319.14	205852	656.95	7088	91867	44.63
MAITHANALL	EQ	13-Sep-2021	962.95	962.95	1024.00	954.00	1011.90	1011.50	993.39	221040	2195.80	14568	84895	38.41
MAJESCO	EQ	13-Sep-2021	88.95	92.20	93.50	87.35	90.80	90.70	90.98	786709	715.72	12721	408475	51.92
MALUPAPER	EQ	13-Sep-2021	35.10	35.10	35.20	34.65	34.70	34.80	34.87	19396	6.76	148	11416	58.86
MAN50ETF	EQ	13-Sep-2021	179.04	178.56	179.04	177.80	178.60	178.63	178.38	20988	37.44	239	10873	51.81
MANAKALUCO	EQ	13-Sep-2021	18.45	18.80	20.25	17.60	19.80	19.85	19.93	815704	162.55	2123	450772	55.26
MANAKCOAT	EQ	13-Sep-2021	12.40	12.70	12.85	12.25	12.45	12.35	12.52	28788	3.60	177	15963	55.45
MANAKSIA	EQ	13-Sep-2021	70.10	67.95	68.20	66.65	68.00	67.80	67.71	84785	57.41	1158	61035	71.99
MANAKSTEEL	EQ	13-Sep-2021	36.45	38.20	38.25	35.85	36.40	36.20	37.83	631236	238.79	741	101890	16.14
MANALIPETC	EQ	13-Sep-2021	91.45	92.00	93.00	89.00	91.95	92.00	91.37	767794	701.55	7524	508014	66.17
MANAPPURAM	EQ	13-Sep-2021	165.05	165.50	166.80	163.85	165.30	165.30	165.36	2072378	3426.81	15129	611248	29.50
MANGALAM	EQ	13-Sep-2021	147.30	150.50	153.10	147.00	151.60	151.35	150.76	108494	163.56	1928	58076	53.53
MANGCHEFER	EQ	13-Sep-2021	74.80	75.00	75.60	73.95	75.00	74.70	74.92	209471	156.94	2796	123961	59.18
MANGLMCEM	EQ	13-Sep-2021	459.30	460.00	466.60	458.50	461.00	462.60	462.83	35146	162.67	3364	18016	51.26
MANGTIMBER	BE	13-Sep-2021	16.10	16.10	16.10	16.00	16.10	16.10	16.07	6621	1.06	22	-	-
MANINDS	EQ	13-Sep-2021	115.45	115.50	116.55	112.10	112.95	113.00	113.98	202765	231.11	3926	109131	53.82
MANINFRA	EQ	13-Sep-2021	74.20	74.90	77.90	74.00	76.65	76.90	75.87	5287390	4011.56	24986	2185108	41.33
MANUGRAPH	EQ	13-Sep-2021	12.90	13.35	13.35	12.70	13.15	13.05	13.06	8561	1.12	84	4973	58.09
MANXT50	EQ	13-Sep-2021	426.05	426.86	428.46	425.27	428.21	428.21	427.13	993	4.24	54	860	86.61
MARALOVER	EQ	13-Sep-2021	79.65	83.35	83.35	77.25	82.00	81.85	79.84	38514	30.75	645	24448	63.48
MARATHON	EQ	13-Sep-2021	90.10	88.35	90.00	84.55	87.20	87.20	88.03	44450	39.13	738	26923	60.57
MARICO	EQ	13-Sep-2021	575.00	581.00	587.35	570.35	574.10	575.60	576.16	5331731	30719.22	80755	2453617	46.02
MARINE	EQ	13-Sep-2021	37.80	38.45	38.60	37.25	37.40	37.35	37.62	841044	316.42	3981	277912	33.04
MARKSANS	EQ	13-Sep-2021	70.05	70.55	72.65	69.45	70.90	71.00	71.04	2764317	1963.87	15849	838238	30.32
MARUTI	EQ	13-Sep-2021	6802.25	6835.50	6895.45	6813.30	6873.60	6873.70	6858.54	508397	34868.61	60477	290602	57.16
MASFIN	EQ	13-Sep-2021	758.40	758.40	782.25	755.05	769.00	768.40	770.18	29608	228.03	2747	7997	27.01
MASKINVEST	BE	13-Sep-2021	35.45	36.10	37.20	36.10	37.20	37.20	37.18	253	0.09	11	-	-
MASTEK	EQ	13-Sep-2021	2888.75	2878.00	2995.00	2860.05	2920.00	2921.55	2945.86	184740	5442.18	19559	88033	47.65
MATRIMONY	EQ	13-Sep-2021	1028.85	1028.85	1047.80	1014.00	1029.15	1029.05	1035.32	16829	174.23	2604	9059	53.83
MAWANASUG	BE	13-Sep-2021	81.00	83.50	83.50	79.00	81.40	81.30	81.10	26402	21.41	285	-	-
MAXHEALTH	EQ	13-Sep-2021	381.50	383.70	394.80	383.70	387.00	386.55	388.72	1700045	6608.38	62603	1232617	72.50
MAXIND	EQ	13-Sep-2021	72.55	72.50	73.20	72.30	72.70	72.75	72.68	127932	92.98	961	84572	66.11
MAXVIL	EQ	13-Sep-2021	92.00	92.20	93.25	91.00	92.45	92.35	91.99	223529	205.63	1776	150407	67.29
MAYURUNIQ	EQ	13-Sep-2021	481.25	483.70	485.00	475.55	477.45	478.90	481.27	22012	105.94	1779	11686	53.09
MAZDA	EQ	13-Sep-2021	602.70	600.00	615.00	599.00	611.00	608.80	606.83	9740	59.10	370	7184	73.76
MAZDOCK	EQ	13-Sep-2021	242.35	242.80	249.95	242.50	246.50	246.55	246.21	530856	1307.00	9173	185845	35.01
MBAPL	EQ	13-Sep-2021	190.30	185.35	189.95	185.00	185.80	185.30	186.27	24191	45.06	857	16899	69.86
MBECL	BE	13-Sep-2021	6.05	6.30	6.35	6.00	6.30	6.25	6.29	394747	24.82	231	-	-
MBLINFRA	EQ	13-Sep-2021	19.10	18.95	19.50	18.50	18.80	18.85	18.91	40826	7.72	214	29049	71.15
MCDHOLDING	EQ	13-Sep-2021	52.40	55.00	55.00	55.00	55.00	55.00	55.00	224499	123.47	178	224499	100.00
MCDOWELL-N	EQ	13-Sep-2021	755.40	757.00	759.15	749.10	752.80	754.60	754.18	889775	6710.52	24638	257956	28.99
MCL	EQ	13-Sep-2021	38.00	38.90	38.90	37.90	38.25	38.25	38.27	33801	12.94	371	25136	74.36
MCLEODRUSS	BE	13-Sep-2021	29.60	28.15	28.90	28.15	28.15	28.15	28.16	297040	83.63	472	-	-
MCX	EQ	13-Sep-2021	1661.50	1664.00	1667.30	1623.30	1632.00	1629.30	1639.54	460450	7549.26	32032	165538	35.95
MEGASOFT	BE	13-Sep-2021	20.40	21.30	21.40	20.50	21.40	21.40	21.30	383754	81.75	602	-	-
MELSTAR	BZ	13-Sep-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	6676	0.23	13	-	-
MENONBE	EQ	13-Sep-2021	75.10	75.15	76.45	74.20	75.95	76.10	75.71	20109	15.22	372	11735	58.36
MEP	EQ	13-Sep-2021	20.50	20.85	21.10	20.35	20.70	20.70	20.77	130633	27.14	450	94486	72.33
MERCATOR	BE	13-Sep-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.85	1167424	21.54	547	-	-
METALFORGE	BZ	13-Sep-2021	5.40	5.45	5.45	5.15	5.25	5.25	5.22	2530	0.13	46	-	-
METROPOLIS	EQ	13-Sep-2021	3008.40	3030.00	3083.95	2981.05	3065.00	3072.90	3047.32	270620	8246.66	22836	45694	16.88
MFL	EQ	13-Sep-2021	673.30	679.60	684.00	660.10	674.00	673.10	671.57	79771	535.72	3440	51335	64.35
MFSL	EQ	13-Sep-2021	1085.35	1094.00	1111.65	1070.50	1094.55	1094.90	1095.48	590667	6470.67	27542	150792	25.53
MGEL	EQ	13-Sep-2021	50.05	50.70	54.45	49.55	51.00	51.50	52.75	30269	15.97	197	24931	82.36
MGL	EQ	13-Sep-2021	1168.80	1166.00	1187.20	1156.15	1183.00	1181.65	1174.82	308367	3622.76	13995	105884	34.34
MHHL	SM	13-Sep-2021	21.20	22.00	22.80	21.60	21.60	21.60	22.00	15000	3.30	5	15000	100.00
MHRIL	EQ	13-Sep-2021	232.70	233.00	237.40	232.05	234.10	234.40	235.00	380593	894.39	8299	119777	31.47
MIDHANI	EQ	13-Sep-2021	183.90	184.85	188.90	183.60	186.00	185.70	186.30	364729	679.49	6476	114603	31.42
MINDACORP	EQ	13-Sep-2021	124.10	124.95	128.80	124.60	127.00	126.60	126.43	629069	795.32	9504	285393	45.37
MINDAIND	EQ	13-Sep-2021	704.60	708.15	710.65	697.00	700.95	698.90	700.90	88522	620.45	6568	42188	47.66
MINDSPACE	RR	13-Sep-2021	296.88	298.50	299.75	296.05	298.11	298.79	297.67	151821	451.93	1373	134341	88.49
MINDTECK	EQ	13-Sep-2021	90.45	90.55	92.80	88.05	90.00	90.35	90.07	34201	30.80	1023	13076	38.23
MINDTREE	EQ	13-Sep-2021	3764.80	3764.00	3950.00	3730.00	3944.95	3935.05	3887.15	1941360	75463.59	114982	376884	19.41
MIRCELECTR	BE	13-Sep-2021	15.85	15.70	16.30	15.70	16.05	16.05	15.98	187439	29.94	365	-	-
MIRZAINT	EQ	13-Sep-2021	59.70	60.00	60.40	58.85	59.15	59.10	59.57	278696	166.03	2576	142628	51.18
MITCON	SM	13-Sep-2021	56.20	56.25	59.00	56.25	59.00	59.00	58.23	116000	67.54	24	110000	94.83
MITTAL	EQ	13-Sep-2021	10.85	10.95	10.95	10.50	10.55	10.60	10.62	52829	5.61	239	39866	75.46
MMFL	EQ	13-Sep-2021	820.30	828.50	830.00	810.00	829.85	826.95	819.29	10120	82.91	1328	7345	72.58
MMP	EQ	13-Sep-2021	168.25	169.00	170.75	163.15	164.20	165.75	167.34	47754	79.91	792	25969	54.38
MMTC	EQ	13-Sep-2021	45.75	45.70	46.85	45.40	45.70	45.90	46.21	2194941	1014.24	7687	398089	18.14
MODIRUBBER	BE	13-Sep-2021	91.60	96.15	96.15	96.15	96.15	96.15	96.15	5093	4.90	125	-	-
MODISNME	EQ	13-Sep-2021	74.85	74.85	75.40	73.85	74.35	74.70	74.58	34883	26.02	589	27984	80.22
MOGSEC	EQ	13-Sep-2021	48.87	54.00	54.00	48.81	48.81	48.81	49.11	867	0.43	35	620	71.51
MOHITIND	BE	13-Sep-2021	12.45	12.45	12.90	11.90	12.00	12.05	12.12	3163	0.38	33	-	-
MOHOTAIND	BE	13-Sep-2021	9.10	9.50	9.55	9.05	9.55	9.55	9.53	77890	7.42	237	-	-
MOIL	EQ	13-Sep-2021	163.75	164.00	165.60	162.00	162.40	162.40	163.12	424013	691.64	8157	181658	42.84
MOKSH	EQ	13-Sep-2021	36.20	36.90	36.95	36.40	36.70	36.80	36.73	438682	161.13	602	202215	46.10
MOL	EQ	13-Sep-2021	118.15	118.40	118.95	114.00	114.35	114.50	115.43	974856	1125.30	9369	577830	59.27
MOLDTECH	BE	13-Sep-2021	76.65	76.00	79.00	76.00	78.00	78.80	78.25	9845	7.70	203	-	-
MOLDTEKPP	E1	13-Sep-2021	369.35	365.05	396.95	365.05	369.00	373.95	374.34	1551	5.81	193	691	44.55
MOLDTKPAC	EQ	13-Sep-2021	499.65	509.90	526.00	505.00	523.00	521.60	517.81	145716	754.53	7452	84517	58.00
MOLDTKPAC	W1	13-Sep-2021	332.75	348.45	359.85	340.10	359.85	342.60	348.08	1262	4.39	42	1227	97.23
MOM100	EQ	13-Sep-2021	30.95	31.39	31.39	30.71	30.95	30.87	30.97	82296	25.48	1861	61566	74.81
MOM50	EQ	13-Sep-2021	172.50	194.00	194.00	170.63	171.97	171.95	171.19	4932	8.44	172	3737	75.77
MON100	EQ	13-Sep-2021	113.34	113.50	113.99	111.50	112.26	112.25	112.27	850089	954.40	11725	627932	73.87
MONTECARLO	EQ	13-Sep-2021	368.10	370.00	374.45	367.00	370.00	369.45	370.52	52602	194.90	3185	30297	57.60
MORARJEE	EQ	13-Sep-2021	16.15	15.75	16.95	15.75	16.70	16.70	16.35	18395	3.01	117	8897	48.37
MOREPENLAB	EQ	13-Sep-2021	55.75	55.85	60.00	55.85	58.90	58.75	58.49	5051747	2954.91	24197	2077623	41.13
MOTHERSUMI	EQ	13-Sep-2021	212.65	213.00	214.05	210.20	213.50	213.25	212.05	2202050	4669.49	24906	708169	32.16
MOTILALOFS	EQ	13-Sep-2021	785.35	785.75	791.40	759.80	768.30	767.90	771.68	532626	4110.17	16685	235877	44.29
MOTOGENFIN	EQ	13-Sep-2021	25.80	26.50	26.50	25.05	26.50	26.40	25.79	6621	1.71	143	4686	70.77
MPHASIS	EQ	13-Sep-2021	2993.55	2975.00	3015.00	2860.00	2991.85	3000.20	2980.10	681247	20301.83	51874	215865	31.69
MPSLTD	EQ	13-Sep-2021	716.30	722.00	727.90	693.35	694.35	698.60	707.02	17185	121.50	1323	10153	59.08
MRF	EQ	13-Sep-2021	79867.90	79800.00	80407.10	79250.00	80101.05	80243.60	79943.92	7150	5715.99	4946	1057	14.78
MRO-TEK	BE	13-Sep-2021	46.45	44.15	44.50	44.15	44.15	44.15	44.17	28062	12.39	81	-	-
MRPL	EQ	13-Sep-2021	42.95	43.40	43.40	43.00	43.20	43.15	43.19	726309	313.73	4886	321462	44.26
MSPL	EQ	13-Sep-2021	9.95	9.95	9.95	9.65	9.95	9.90	9.86	74293	7.32	276	53884	72.53
MSTCLTD	EQ	13-Sep-2021	303.00	303.30	322.90	302.45	317.95	318.10	313.96	2476635	7775.60	41710	897005	36.22
MTARTECH	EQ	13-Sep-2021	1370.40	1365.00	1429.90	1361.30	1407.00	1406.30	1408.62	450601	6347.27	36735	127104	28.21
MTEDUCARE	EQ	13-Sep-2021	7.85	8.00	8.00	7.75	7.80	7.85	7.85	63044	4.95	188	39018	61.89
MTNL	EQ	13-Sep-2021	18.60	18.50	18.55	18.10	18.25	18.25	18.32	758756	139.02	1840	535796	70.62
MUKANDENGG	BE	13-Sep-2021	24.30	24.30	24.30	24.30	24.30	24.30	24.30	3044	0.74	14	-	-
MUKANDLTD	BE	13-Sep-2021	145.20	145.00	146.50	143.00	145.00	144.65	144.38	35014	50.55	308	-	-
MUKTAARTS	EQ	13-Sep-2021	37.25	36.95	38.35	36.80	37.45	37.90	37.72	21084	7.95	265	3465	16.43
MUNJALAU	EQ	13-Sep-2021	57.60	57.60	57.80	55.95	56.65	56.60	57.06	106895	60.99	1511	66991	62.67
MUNJALSHOW	EQ	13-Sep-2021	134.20	133.00	134.75	132.90	133.90	133.60	133.94	37827	50.66	2248	20414	53.97
MURUDCERA	EQ	13-Sep-2021	25.65	25.75	25.75	25.25	25.35	25.40	25.36	53991	13.69	415	26841	49.71
MUTHOOTCAP	EQ	13-Sep-2021	400.15	401.00	402.95	396.25	396.25	397.95	399.27	17696	70.66	1262	8329	47.07
MUTHOOTFIN	EQ	13-Sep-2021	1538.90	1538.00	1550.55	1534.35	1544.95	1544.55	1544.17	669489	10338.06	25398	178918	26.72
NABARD	N2	13-Sep-2021	1245.00	1250.00	1250.00	1244.00	1244.00	1244.00	1245.22	184	2.29	3	184	100.00
NACLIND	EQ	13-Sep-2021	70.50	69.10	72.90	69.10	72.40	71.05	71.18	131589	93.67	830	109786	83.43
NAGAFERT	BE	13-Sep-2021	11.55	11.50	11.65	11.00	11.20	11.15	11.16	430836	48.06	900	-	-
NAGREEKEXP	BE	13-Sep-2021	33.95	32.35	35.45	32.35	34.80	34.50	34.14	8252	2.82	53	-	-
NAHARCAP	EQ	13-Sep-2021	270.55	272.00	274.25	265.00	268.05	268.20	269.23	12257	33.00	400	9712	79.24
NAHARINDUS	BE	13-Sep-2021	118.05	119.95	119.95	115.35	117.90	116.10	116.73	32700	38.17	212	-	-
NAHARPOLY	EQ	13-Sep-2021	228.75	229.00	233.00	225.65	230.50	230.30	229.14	17264	39.56	657	10557	61.15
NAHARSPING	BE	13-Sep-2021	415.30	405.00	411.00	402.00	406.75	404.90	405.61	28378	115.10	417	-	-
NAM-INDIA	EQ	13-Sep-2021	440.25	440.65	441.85	427.00	436.15	436.80	434.00	1694534	7354.20	29206	265312	15.66
NATCOPHARM	EQ	13-Sep-2021	980.30	988.80	988.90	965.00	970.00	970.60	971.94	91229	886.69	4075	53039	58.14
NATHBIOGEN	EQ	13-Sep-2021	335.75	339.95	339.95	332.15	333.00	333.40	335.19	26638	89.29	1253	14668	55.06
NATIONALUM	EQ	13-Sep-2021	97.95	99.55	102.45	99.50	100.45	100.75	100.68	39468251	39738.14	92004	12549750	31.80
NATNLSTEEL	EQ	13-Sep-2021	3.90	4.00	4.05	3.80	3.90	4.00	3.97	37553	1.49	90	35808	95.35
NAUKRI	EQ	13-Sep-2021	6684.85	6680.00	6680.10	6555.00	6604.00	6604.35	6603.26	284550	18789.58	37026	91549	32.17
NAVINFLUOR	EQ	13-Sep-2021	3960.60	3967.75	4034.60	3960.00	4017.00	4019.85	3998.99	129882	5193.97	13128	27493	21.17
NAVKARCORP	EQ	13-Sep-2021	43.05	43.50	43.55	42.65	42.75	42.90	43.10	261582	112.74	1531	156254	59.73
NAVNETEDUL	EQ	13-Sep-2021	101.85	102.40	102.40	100.25	100.80	100.60	100.94	68520	69.17	1234	40953	59.77
NAZARA	EQ	13-Sep-2021	1784.30	1786.00	1949.70	1785.50	1929.90	1925.90	1910.25	757618	14472.40	50172	257672	34.01
NBCC	EQ	13-Sep-2021	43.85	43.85	43.85	43.05	43.25	43.20	43.45	3227766	1402.61	13977	1520150	47.10
NBIFIN	EQ	13-Sep-2021	2805.05	2773.70	2823.60	2755.00	2810.00	2809.60	2801.12	252	7.06	44	207	82.14
NBVENTURES	EQ	13-Sep-2021	110.75	110.60	116.00	110.00	115.00	114.90	114.41	943314	1079.22	8674	521329	55.27
NCC	EQ	13-Sep-2021	78.70	78.95	78.95	77.50	78.30	77.95	78.01	2021382	1576.92	11614	882105	43.64
NCLIND	EQ	13-Sep-2021	237.30	238.00	239.25	233.00	236.95	237.95	236.35	105854	250.18	4324	65316	61.70
NCPSESDL24	EQ	13-Sep-2021	106.79	106.78	106.90	106.78	106.87	106.86	106.85	93724	100.14	49	93043	99.27
NDGL	BE	13-Sep-2021	1411.80	1401.00	1435.00	1345.00	1433.90	1433.70	1396.54	184	2.57	36	-	-
NDL	EQ	13-Sep-2021	76.70	76.70	79.90	76.30	76.65	77.15	77.87	34921	27.19	402	19764	56.60
NDRAUTO	BE	13-Sep-2021	403.70	410.00	411.00	393.10	407.00	404.35	404.08	5793	23.41	150	-	-
NDTV	EQ	13-Sep-2021	73.70	75.10	75.10	72.05	72.60	72.95	73.11	36066	26.37	501	29162	80.86
NECCLTD	EQ	13-Sep-2021	19.25	20.00	20.20	19.25	20.20	20.20	20.12	1298451	261.20	1232	1004051	77.33
NECLIFE	EQ	13-Sep-2021	29.55	29.60	29.95	28.70	29.10	29.10	29.11	366685	106.74	1912	215533	58.78
NELCAST	EQ	13-Sep-2021	91.75	91.95	93.00	89.05	89.45	89.25	90.85	207556	188.57	3466	128378	61.85
NELCO	EQ	13-Sep-2021	547.50	555.20	559.00	539.00	540.80	541.20	545.42	120603	657.79	4347	61807	51.25
NEOGEN	EQ	13-Sep-2021	1157.80	1165.00	1188.90	1134.00	1168.00	1164.80	1162.40	180941	2103.26	14561	33451	18.49
NESCO	EQ	13-Sep-2021	592.75	592.75	606.05	592.75	595.00	596.15	599.33	43325	259.66	3023	21543	49.72
NESTLEIND	EQ	13-Sep-2021	20457.20	20300.00	20500.00	20230.00	20429.00	20452.25	20426.84	37503	7660.68	13287	14271	38.05
NETF	EQ	13-Sep-2021	214.86	214.83	214.83	213.10	214.45	214.17	214.13	3739	8.01	197	3578	95.69
NETFCONSUM	EQ	13-Sep-2021	76.56	77.89	77.89	75.40	77.00	77.00	76.76	7702	5.91	247	5270	68.42
NETFDIVOPP	EQ	13-Sep-2021	44.63	45.96	48.00	43.62	44.92	44.91	45.43	20863	9.48	187	14105	67.61
NETFGILT5Y	EQ	13-Sep-2021	48.85	48.89	48.89	48.80	48.85	48.85	48.82	426	0.21	13	399	93.66
NETFIT	EQ	13-Sep-2021	35.41	35.70	35.84	35.08	35.71	35.77	35.64	959846	342.10	4103	537006	55.95
NETFLTGILT	EQ	13-Sep-2021	22.69	25.00	25.00	22.64	22.75	22.75	22.97	7795	1.79	101	4974	63.81
NETFMID150	EQ	13-Sep-2021	111.50	112.00	118.80	109.00	112.35	112.22	111.49	71866	80.12	2554	39189	54.53
NETFNIF100	EQ	13-Sep-2021	181.81	183.49	183.49	180.68	182.30	182.30	182.04	1027	1.87	76	1008	98.15
NETFNV20	EQ	13-Sep-2021	97.04	96.13	101.20	96.00	97.40	97.40	97.86	24936	24.40	234	20007	80.23
NETFPHARMA	EQ	13-Sep-2021	14.39	14.50	14.58	14.30	14.47	14.43	14.38	119071	17.13	640	90500	76.01
NETFSDL26	EQ	13-Sep-2021	105.79	105.79	105.90	105.73	105.89	105.89	105.90	10629	11.26	14	10529	99.06
NETWORK18	EQ	13-Sep-2021	50.30	50.60	51.90	50.40	50.90	50.80	51.21	994598	509.38	3734	314527	31.62
NEULANDLAB	EQ	13-Sep-2021	1772.00	1824.00	1847.90	1703.60	1725.00	1722.15	1748.25	40600	709.79	3171	26063	64.19
NEWGEN	BE	13-Sep-2021	598.65	598.65	607.00	585.00	600.05	601.40	599.78	60641	363.71	2689	-	-
NEXTMEDIA	EQ	13-Sep-2021	4.50	4.70	4.70	4.35	4.45	4.45	4.47	15173	0.68	93	10272	67.70
NFL	EQ	13-Sep-2021	54.55	54.75	54.80	54.00	54.15	54.10	54.34	405070	220.10	3837	179874	44.41
NGIL	EQ	13-Sep-2021	93.20	97.00	97.85	88.55	97.85	97.45	96.10	534716	513.85	4023	317670	59.41
NH	EQ	13-Sep-2021	538.70	542.00	543.25	525.00	526.20	526.50	529.65	90091	477.17	5703	49079	54.48
NHAI	N1	13-Sep-2021	1093.91	1097.00	1097.00	1093.92	1096.00	1095.02	1094.57	5727	62.69	42	5721	99.90
NHAI	N2	13-Sep-2021	1279.14	1284.49	1289.00	1280.60	1285.01	1285.40	1286.01	7147	91.91	63	6798	95.12
NHAI	N5	13-Sep-2021	1283.50	1281.00	1281.00	1281.00	1281.00	1281.00	1281.00	50	0.64	1	50	100.00
NHAI	N6	13-Sep-2021	1310.00	1310.00	1320.00	1309.00	1313.00	1317.53	1317.20	260	3.42	18	156	60.00
NHAI	N8	13-Sep-2021	1132.33	1131.00	1140.00	1131.00	1135.00	1135.00	1134.79	121	1.37	4	121	100.00
NHAI	NA	13-Sep-2021	1240.00	1243.00	1247.99	1238.10	1240.00	1239.69	1240.62	3702	45.93	57	2683	72.47
NHAI	ND	13-Sep-2021	1294.00	1294.00	1294.00	1294.00	1294.00	1294.00	1294.00	1	0.01	1	1	100.00
NHAI	NE	13-Sep-2021	1283.00	1284.99	1285.00	1279.00	1280.00	1279.73	1280.70	1906	24.41	40	1702	89.30
NHBTF2014	N2	13-Sep-2021	6520.00	6515.00	6515.00	6515.00	6515.00	6515.00	6515.00	192	12.51	5	192	100.00
NHBTF2014	N5	13-Sep-2021	6464.00	6464.00	6464.00	6464.00	6464.00	6464.00	6464.00	75	4.85	1	75	100.00
NHBTF2014	N6	13-Sep-2021	7173.21	7175.00	7175.00	7134.00	7152.00	7152.00	7160.34	136	9.74	18	128	94.12
NHBTF2023	N6	13-Sep-2021	6540.12	6600.00	6600.00	6590.00	6590.00	6590.00	6595.00	20	1.32	2	20	100.00
NHPC	EQ	13-Sep-2021	27.40	27.40	27.65	27.30	27.60	27.60	27.53	3603814	992.31	9376	2478799	68.78
NHPC	N6	13-Sep-2021	1415.70	1417.25	1417.25	1417.25	1417.25	1417.25	1417.25	25	0.35	1	25	100.00
NIACL	EQ	13-Sep-2021	159.25	159.80	169.00	159.40	167.50	168.00	166.36	2098157	3490.47	39407	848835	40.46
NIBL	EQ	13-Sep-2021	19.25	20.75	20.75	19.05	19.95	19.95	19.75	27931	5.52	217	15842	56.72
NIFTYBEES	EQ	13-Sep-2021	187.42	188.20	188.20	186.45	187.08	187.11	187.06	1223906	2289.41	30430	696943	56.94
NIITLTD	EQ	13-Sep-2021	307.50	305.90	322.00	305.00	317.60	317.05	315.98	1630090	5150.75	25478	643780	39.49
NILAINFRA	EQ	13-Sep-2021	5.45	5.40	5.65	5.40	5.50	5.50	5.52	529545	29.21	1592	341315	64.45
NILASPACES	BE	13-Sep-2021	1.75	1.80	1.80	1.70	1.70	1.70	1.72	217797	3.74	223	-	-
NILKAMAL	EQ	13-Sep-2021	2814.60	2770.00	2834.50	2770.00	2784.90	2786.55	2798.91	7745	216.78	1687	2959	38.21
NIPPOBATRY	EQ	13-Sep-2021	1038.60	1047.00	1047.00	1027.00	1027.00	1030.70	1034.96	6339	65.61	619	4830	76.19
NIRAJ	EQ	13-Sep-2021	43.85	44.55	44.55	43.00	43.90	43.45	43.64	5728	2.50	114	3807	66.46
NITCO	EQ	13-Sep-2021	23.00	23.65	23.65	22.50	22.55	22.55	22.65	31270	7.08	229	24404	78.04
NITINFIRE	BZ	13-Sep-2021	1.45	1.50	1.50	1.40	1.50	1.45	1.44	97114	1.40	79	-	-
NITINSPIN	BE	13-Sep-2021	220.60	224.90	229.50	221.00	223.00	222.15	224.29	114686	257.23	2707	-	-
NITIRAJ	EQ	13-Sep-2021	45.05	46.40	46.40	41.25	45.40	45.25	45.17	2029	0.92	126	1113	54.85
NKIND	BE	13-Sep-2021	37.00	35.15	37.00	35.15	36.90	35.25	35.86	1311	0.47	28	-	-
NLCINDIA	EQ	13-Sep-2021	52.95	53.15	54.00	52.80	53.40	53.40	53.40	2040601	1089.60	7931	893651	43.79
NMDC	EQ	13-Sep-2021	152.00	152.00	152.65	150.20	151.60	151.55	151.20	5501523	8318.31	28118	2156995	39.21
NOCIL	EQ	13-Sep-2021	283.55	283.90	296.65	283.20	290.15	290.55	292.28	4536295	13258.68	54315	1054591	23.25
NOIDATOLL	EQ	13-Sep-2021	5.95	5.80	6.00	5.80	5.80	5.80	5.87	21672	1.27	100	13542	62.49
NOVARTIND	EQ	13-Sep-2021	837.45	836.60	866.95	828.00	834.50	835.80	843.57	22755	191.95	2038	8473	37.24
NPBET	EQ	13-Sep-2021	186.52	188.00	192.48	182.95	189.95	187.29	187.18	473	0.89	43	283	59.83
NPST	SM	13-Sep-2021	73.00	71.10	71.10	70.65	70.65	70.65	70.88	3200	2.27	2	1600	50.00
NRAIL	EQ	13-Sep-2021	325.50	321.60	326.25	316.30	319.40	318.25	319.67	37891	121.13	1892	21027	55.49
NRBBEARING	EQ	13-Sep-2021	140.45	141.00	143.10	140.20	140.80	140.80	141.75	387921	549.88	7455	166446	42.91
NSIL	EQ	13-Sep-2021	1670.35	1699.00	1699.00	1660.00	1672.00	1671.75	1672.08	420	7.02	180	337	80.24
NTL	BE	13-Sep-2021	2.35	2.35	2.40	2.25	2.35	2.35	2.32	29735	0.69	56	-	-
NTPC	EQ	13-Sep-2021	114.55	114.65	115.50	114.15	115.00	115.00	114.98	6322443	7269.30	69735	3693310	58.42
NTPC	N2	13-Sep-2021	1285.21	1539.00	1539.00	1400.00	1400.00	1400.00	1504.25	4	0.06	2	4	100.00
NTPC	N4	13-Sep-2021	1221.00	1221.00	1221.00	1165.00	1165.00	1165.00	1169.62	109	1.27	3	109	100.00
NTPC	N6	13-Sep-2021	1438.00	1440.00	1468.00	1440.00	1468.00	1456.49	1440.53	132	1.90	6	129	97.73
NTPC	N7	13-Sep-2021	13.86	13.86	13.94	13.84	13.87	13.87	13.88	55955	7.77	133	40082	71.63
NTPC	NA	13-Sep-2021	1339.00	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	50	0.80	1	50	100.00
NTPC	NB	13-Sep-2021	1155.00	1154.32	1154.41	1154.31	1154.41	1154.41	1154.38	235	2.71	3	235	100.00
NTPC	ND	13-Sep-2021	1369.00	1360.00	1360.00	1340.00	1340.01	1340.18	1340.53	57	0.76	4	57	100.00
NUCLEUS	EQ	13-Sep-2021	533.90	535.00	540.90	533.90	535.75	536.70	536.85	52068	279.53	3726	29776	57.19
NURECA	EQ	13-Sep-2021	1630.80	1630.80	1647.00	1620.55	1631.95	1632.45	1633.24	7350	120.04	1121	4079	55.50
NUVOCO	EQ	13-Sep-2021	546.75	545.00	551.50	542.00	542.70	544.80	547.86	223610	1225.06	7253	103749	46.40
NXTDIGITAL	EQ	13-Sep-2021	418.95	438.95	438.95	415.05	417.05	418.65	422.06	3606	15.22	308	2191	60.76
OAL	EQ	13-Sep-2021	943.25	947.50	1025.00	944.35	1025.00	1010.35	994.48	134219	1334.79	9226	60023	44.72
OBEROIRLTY	EQ	13-Sep-2021	773.80	773.00	774.55	756.00	758.00	758.80	760.70	481247	3660.86	20329	236474	49.14
OCCL	EQ	13-Sep-2021	1062.65	1069.90	1119.35	1030.25	1095.00	1092.55	1091.14	40533	442.27	4142	19579	48.30
OFSS	EQ	13-Sep-2021	4767.55	4797.30	4899.55	4754.35	4840.10	4856.05	4847.03	219792	10653.38	23296	75328	34.27
OIL	EQ	13-Sep-2021	194.90	196.80	197.60	190.00	192.90	193.35	194.67	1146862	2232.58	19083	344600	30.05
OILCOUNTUB	BE	13-Sep-2021	6.65	6.95	6.95	6.35	6.50	6.65	6.62	6997	0.46	69	-	-
OLECTRA	BE	13-Sep-2021	360.35	378.35	378.35	378.35	378.35	378.35	378.35	72032	272.53	508	-	-
OMAXAUTO	BE	13-Sep-2021	46.30	48.40	48.40	45.30	46.10	46.15	46.25	7487	3.46	86	-	-
OMAXE	EQ	13-Sep-2021	78.75	79.70	79.75	74.80	74.85	75.75	77.68	205802	159.87	2882	184866	89.83
OMINFRAL	EQ	13-Sep-2021	28.40	28.40	28.90	28.30	28.50	28.40	28.52	83535	23.82	544	25781	30.86
OMKARCHEM	EQ	13-Sep-2021	17.55	17.30	18.40	16.90	18.30	18.05	17.57	89787	15.77	674	59446	66.21
ONELIFECAP	BE	13-Sep-2021	18.65	18.65	19.55	17.75	19.35	18.80	18.29	17872	3.27	116	-	-
ONEPOINT	BE	13-Sep-2021	39.75	41.65	41.65	38.00	38.90	38.85	39.12	7045	2.76	63	-	-
ONGC	EQ	13-Sep-2021	122.15	122.20	123.40	121.10	122.95	123.05	122.45	9921031	12148.49	60437	2853800	28.77
ONMOBILE	EQ	13-Sep-2021	118.85	118.05	118.65	114.60	115.55	115.45	115.91	501425	581.21	6484	307211	61.27
ONWARDTEC	EQ	13-Sep-2021	233.15	230.00	239.75	227.20	227.20	228.55	231.70	40377	93.55	1285	21215	52.54
OPTIEMUS	BE	13-Sep-2021	264.25	277.45	277.45	277.45	277.45	277.45	277.45	22667	62.89	108	-	-
OPTOCIRCUI	BE	13-Sep-2021	3.75	3.65	3.80	3.65	3.75	3.70	3.68	235247	8.65	215	-	-
ORBTEXP	EQ	13-Sep-2021	72.95	72.90	77.70	72.15	75.70	76.25	74.85	33391	24.99	833	22459	67.26
ORCHPHARMA	BE	13-Sep-2021	421.05	425.00	432.00	420.00	430.00	429.50	428.90	12209	52.36	407	-	-
ORICONENT	EQ	13-Sep-2021	31.30	32.00	32.00	31.00	31.25	31.30	31.51	96941	30.54	517	45708	47.15
ORIENTABRA	EQ	13-Sep-2021	28.85	28.70	30.75	28.20	30.05	30.05	29.97	379586	113.77	2481	172632	45.48
ORIENTALTL	EQ	13-Sep-2021	8.40	8.60	8.60	8.30	8.45	8.40	8.42	31221	2.63	172	12639	40.48
ORIENTBELL	EQ	13-Sep-2021	342.10	348.00	353.80	341.00	342.80	342.70	347.47	29053	100.95	2595	9927	34.17
ORIENTCEM	EQ	13-Sep-2021	163.35	164.45	166.40	162.60	163.50	163.30	164.53	651108	1071.27	7841	323025	49.61
ORIENTELEC	EQ	13-Sep-2021	337.55	338.00	341.95	333.00	337.00	337.05	337.50	192187	648.62	10158	84681	44.06
ORIENTHOT	EQ	13-Sep-2021	36.25	36.65	36.80	35.95	36.25	36.25	36.38	223204	81.21	1137	123370	55.27
ORIENTLTD	EQ	13-Sep-2021	66.35	66.35	68.60	65.60	67.90	67.85	67.79	3314	2.25	75	2078	62.70
ORIENTPPR	EQ	13-Sep-2021	30.85	30.80	30.80	30.00	30.20	30.20	30.39	825409	250.83	3318	392186	47.51
ORISSAMINE	EQ	13-Sep-2021	2960.65	2955.00	3044.00	2918.00	2972.00	2983.30	2990.41	27403	819.46	3811	12916	47.13
ORTEL	BZ	13-Sep-2021	1.25	1.25	1.25	1.25	1.25	1.25	1.25	765	0.01	5	-	-
ORTINLAB	EQ	13-Sep-2021	28.75	29.30	29.30	28.10	28.40	28.35	28.37	35907	10.19	320	17802	49.58
OSWALAGRO	EQ	13-Sep-2021	17.35	17.60	17.70	16.85	17.20	17.30	17.27	123741	21.37	506	74638	60.32
PAEL	BZ	13-Sep-2021	6.20	6.00	6.45	6.00	6.25	6.25	6.25	744	0.05	12	-	-
PAGEIND	EQ	13-Sep-2021	32096.00	32000.00	32316.30	31750.00	31824.00	32077.75	31956.92	17757	5674.59	8328	10134	57.07
PAISALO	EQ	13-Sep-2021	769.55	773.00	797.00	761.55	770.00	774.00	774.06	88258	683.17	2337	54200	61.41
PALASHSECU	EQ	13-Sep-2021	71.95	73.35	73.90	71.00	73.00	73.05	72.27	15853	11.46	94	14592	92.05
PALREDTEC	EQ	13-Sep-2021	118.70	136.00	136.00	122.15	124.00	123.80	126.99	191251	242.86	7571	70267	36.74
PANACEABIO	EQ	13-Sep-2021	297.00	298.70	299.65	287.95	289.50	289.05	290.73	248052	721.15	5700	180308	72.69
PANACHE	BE	13-Sep-2021	58.95	59.00	59.00	56.05	56.35	56.40	56.69	25334	14.36	136	-	-
PANAMAPET	EQ	13-Sep-2021	263.95	263.95	266.20	258.55	262.95	261.70	262.50	76457	200.70	4036	42261	55.27
PAR	SM	13-Sep-2021	105.00	109.00	112.50	109.00	112.50	112.50	111.13	20000	22.23	10	14000	70.00
PARACABLES	BE	13-Sep-2021	13.50	13.05	13.35	12.85	12.90	12.95	12.90	236662	30.54	738	-	-
PARAGMILK	EQ	13-Sep-2021	131.45	132.00	136.70	131.10	133.30	133.40	133.60	362652	484.49	4850	164817	45.45
PARSVNATH	EQ	13-Sep-2021	16.10	16.70	16.90	16.45	16.90	16.90	16.83	1179997	198.60	1458	630047	53.39
PARTYCRUS	SM	13-Sep-2021	20.90	21.90	21.90	21.65	21.90	21.90	21.82	32000	6.98	16	20000	62.50
PATELENG	EQ	13-Sep-2021	16.10	16.15	17.10	15.90	16.65	16.70	16.54	2946438	487.23	4629	1365809	46.35
PATINTLOG	EQ	13-Sep-2021	22.65	22.50	23.70	22.50	23.60	23.40	23.20	35971	8.35	257	25917	72.05
PATSPINLTD	EQ	13-Sep-2021	8.25	8.65	8.65	8.20	8.65	8.65	8.61	20830	1.79	74	17665	84.81
PAVNAIND	SM	13-Sep-2021	199.90	197.00	197.00	195.00	195.00	195.00	196.00	1600	3.14	2	1600	100.00
PBAINFRA	BE	13-Sep-2021	11.10	11.10	11.45	10.55	10.60	10.60	10.89	8281	0.90	37	-	-
PCJEWELLER	EQ	13-Sep-2021	25.85	25.60	26.15	24.65	24.95	24.95	25.33	1519090	384.81	3963	807132	53.13
PDMJEPAPER	EQ	13-Sep-2021	40.80	40.85	41.20	40.25	40.65	40.65	40.66	141193	57.41	1306	73656	52.17
PDPL	BE	13-Sep-2021	4.30	4.30	4.30	4.10	4.10	4.10	4.12	950	0.04	4	-	-
PDSMFL	EQ	13-Sep-2021	1215.75	1213.00	1256.00	1206.45	1255.75	1254.35	1242.41	5677	70.53	554	4715	83.05
PEARLPOLY	EQ	13-Sep-2021	16.00	15.70	16.80	15.70	15.90	15.90	16.15	10787	1.74	53	10331	95.77
PEL	EQ	13-Sep-2021	2575.65	2575.60	2602.85	2552.00	2569.00	2570.60	2573.30	547321	14084.23	26897	235752	43.07
PENIND	EQ	13-Sep-2021	30.10	30.05	30.35	29.65	29.70	29.75	29.87	428760	128.05	2256	224316	52.32
PENINLAND	BE	13-Sep-2021	11.45	11.60	11.80	11.10	11.50	11.65	11.47	102770	11.78	294	-	-
PENTAGOLD	SM	13-Sep-2021	68.00	69.50	70.00	69.50	70.00	70.00	69.75	6000	4.19	2	6000	100.00
PERSISTENT	EQ	13-Sep-2021	3495.50	3505.75	3650.00	3505.75	3590.00	3587.70	3590.51	269344	9670.83	32497	153364	56.94
PETRONET	EQ	13-Sep-2021	231.60	231.60	232.60	228.95	230.10	230.05	230.13	1376058	3166.67	16871	790133	57.42
PFC	EQ	13-Sep-2021	135.20	135.00	139.65	133.60	138.20	138.70	137.75	11796301	16249.32	57007	5287338	44.82
PFC	N1	13-Sep-2021	1326.65	1331.25	1331.25	1331.25	1331.25	1331.25	1331.25	514	6.84	1	514	100.00
PFC	N3	13-Sep-2021	1327.81	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	97	1.29	1	97	100.00
PFC	N4	13-Sep-2021	1089.99	1099.90	1099.90	1088.70	1088.70	1088.70	1089.23	105	1.14	2	100	95.24
PFC	N8	13-Sep-2021	1465.00	1476.00	1476.00	1465.00	1465.00	1465.00	1474.20	370	5.45	14	345	93.24
PFIZER	EQ	13-Sep-2021	6102.75	6102.75	6145.25	6051.05	6072.20	6091.60	6100.79	35645	2174.63	6832	10573	29.66
PFOCUS	EQ	13-Sep-2021	87.55	91.90	91.90	91.90	91.90	91.90	91.90	46197	42.46	166	46197	100.00
PFS	EQ	13-Sep-2021	17.80	17.75	17.95	17.75	17.75	17.80	17.80	491859	87.56	1050	324357	65.95
PGEL	EQ	13-Sep-2021	356.05	360.00	377.00	350.00	373.50	368.65	365.11	31048	113.36	775	24972	80.43
PGHH	EQ	13-Sep-2021	14179.40	14275.05	14590.45	14175.25	14220.65	14202.90	14366.05	20809	2989.43	7636	5354	25.73
PGHL	EQ	13-Sep-2021	5341.65	5377.00	5578.95	5350.05	5513.05	5491.35	5461.50	59934	3273.30	5046	47016	78.45
PGIL	EQ	13-Sep-2021	315.90	315.00	322.95	310.35	319.00	319.65	318.78	10401	33.16	455	7026	67.55
PGINVIT	IV	13-Sep-2021	120.85	121.30	121.30	120.00	120.70	120.66	120.47	501837	604.54	8758	449464	89.56
PHILIPCARB	EQ	13-Sep-2021	245.80	247.65	253.25	244.60	249.00	249.00	249.51	1437470	3586.56	24488	513931	35.75
PHOENIXLTD	EQ	13-Sep-2021	873.25	873.25	874.95	846.00	855.00	853.30	856.10	62545	535.45	6641	36417	58.23
PIDILITIND	EQ	13-Sep-2021	2348.25	2350.00	2409.90	2344.05	2396.00	2397.00	2385.31	1080438	25771.79	56168	353127	32.68
PIGL	SM	13-Sep-2021	58.70	55.80	55.80	55.80	55.80	55.80	55.80	6000	3.35	3	6000	100.00
PIIND	EQ	13-Sep-2021	3407.05	3414.00	3453.85	3360.70	3436.35	3447.75	3425.00	338997	11610.65	25399	164691	48.58
PILANIINVS	EQ	13-Sep-2021	1877.55	1888.00	1908.40	1878.00	1885.50	1893.45	1887.36	14437	272.48	893	1930	13.37
PILITA	EQ	13-Sep-2021	7.70	8.15	8.15	7.60	7.65	7.65	7.91	3892429	307.92	4686	1896762	48.73
PIONDIST	EQ	13-Sep-2021	150.25	149.10	153.00	149.10	152.00	151.50	150.99	33145	50.04	754	14200	42.84
PIONEEREMB	EQ	13-Sep-2021	67.00	67.35	68.85	66.00	67.55	67.90	67.18	445187	299.08	2637	321336	72.18
PITTIENG	EQ	13-Sep-2021	166.10	168.00	169.00	163.10	166.70	165.35	165.60	212518	351.93	2920	87131	41.00
PKTEA	BE	13-Sep-2021	339.95	349.00	350.00	330.30	331.60	331.60	344.85	518	1.79	30	-	-
PLASTIBLEN	EQ	13-Sep-2021	271.80	271.80	271.80	266.55	269.00	270.35	269.20	63039	169.70	2348	27395	43.46
PNB	EQ	13-Sep-2021	37.55	37.80	37.80	37.35	37.55	37.60	37.58	21274965	7995.80	37275	4422578	20.79
PNBGILTS	EQ	13-Sep-2021	65.00	65.90	66.90	65.00	66.10	66.00	65.84	245549	161.66	1898	146034	59.47
PNBHOUSING	EQ	13-Sep-2021	633.20	654.00	655.00	634.70	635.00	636.50	642.01	105501	677.33	2480	67006	63.51
PNC	EQ	13-Sep-2021	34.95	35.80	35.80	34.70	34.70	35.10	35.34	7420	2.62	154	5396	72.72
PNCINFRA	EQ	13-Sep-2021	359.80	359.00	366.20	355.00	360.75	362.25	362.67	360005	1305.64	28705	258391	71.77
PODDARHOUS	EQ	13-Sep-2021	189.10	187.00	194.55	183.05	183.70	185.00	189.80	4864	9.23	124	4067	83.61
PODDARMENT	EQ	13-Sep-2021	340.25	341.35	373.15	331.10	364.00	364.15	362.16	98558	356.93	4420	33854	34.35
POKARNA	EQ	13-Sep-2021	508.40	502.25	525.00	502.25	511.15	511.00	512.15	93221	477.44	5611	47820	51.30
POLYCAB	EQ	13-Sep-2021	2384.05	2392.00	2482.00	2376.95	2437.75	2442.35	2450.46	1088121	26663.94	57409	250427	23.01
POLYMED	EQ	13-Sep-2021	981.25	989.00	1020.00	981.15	999.00	999.35	1004.52	176549	1773.46	20344	101383	57.42
POLYPLEX	EQ	13-Sep-2021	1555.35	1555.35	1824.00	1555.35	1808.00	1747.15	1694.12	1064421	18032.55	62193	234261	22.01
PONNIERODE	BE	13-Sep-2021	226.90	220.00	238.20	220.00	236.00	237.70	234.60	11771	27.61	236	-	-
POONAWALLA	EQ	13-Sep-2021	180.20	183.70	189.20	180.50	185.35	185.90	187.20	3323287	6221.28	18997	2023472	60.89
POWERFUL	SZ	13-Sep-2021	2.60	2.50	2.70	2.50	2.70	2.60	2.51	82000	2.06	28	78000	95.12
POWERGRID	EQ	13-Sep-2021	173.50	174.25	174.30	172.70	173.60	173.90	173.47	5641863	9787.04	38489	4222643	74.84
POWERINDIA	EQ	13-Sep-2021	2325.70	2325.70	2370.00	2281.00	2330.00	2326.30	2312.34	20139	465.68	3414	9174	45.55
POWERMECH	EQ	13-Sep-2021	832.10	843.00	860.00	830.00	839.10	840.40	845.54	72326	611.54	7145	32541	44.99
PPAP	EQ	13-Sep-2021	241.80	243.00	245.50	240.00	243.00	243.30	243.69	32522	79.25	721	21509	66.14
PPL	EQ	13-Sep-2021	166.35	168.80	170.70	166.00	169.25	167.80	168.22	88875	149.51	2587	46024	51.79
PRAENG	BE	13-Sep-2021	18.75	18.40	19.10	18.00	18.45	18.20	18.32	99428	18.22	226	-	-
PRAJIND	EQ	13-Sep-2021	359.70	361.00	369.00	354.65	364.00	365.00	363.47	1139003	4139.96	25624	760916	66.81
PRAKASH	EQ	13-Sep-2021	67.15	69.80	69.80	68.50	68.75	69.05	69.04	872584	602.40	5556	467080	53.53
PRAKASHSTL	EQ	13-Sep-2021	2.15	2.05	2.15	2.05	2.05	2.05	2.06	2746997	56.48	1262	1754726	63.88
PRAXIS	EQ	13-Sep-2021	34.45	36.15	36.15	32.75	32.75	32.75	33.68	49109	16.54	347	35472	72.23
PRECAM	EQ	13-Sep-2021	82.35	83.90	84.25	82.35	84.00	83.95	83.73	104770	87.72	1573	70270	67.07
PRECOT	EQ	13-Sep-2021	244.80	248.00	248.00	238.00	238.40	240.70	243.69	43376	105.70	1989	5943	13.70
PRECWIRE	EQ	13-Sep-2021	241.20	244.00	244.00	234.00	235.00	235.05	237.57	35722	84.87	1606	18886	52.87
PREMEXPLN	BE	13-Sep-2021	235.60	239.85	239.85	234.00	236.05	236.00	235.73	4001	9.43	69	-	-
PREMIER	BE	13-Sep-2021	3.50	3.65	3.65	3.45	3.60	3.50	3.59	23931	0.86	64	-	-
PREMIERPOL	EQ	13-Sep-2021	75.70	78.35	78.35	74.05	74.30	74.45	74.72	6113	4.57	172	3148	51.50
PRESSMN	EQ	13-Sep-2021	29.10	29.50	29.60	28.30	28.70	28.65	28.67	26688	7.65	341	18921	70.90
PRESTIGE	EQ	13-Sep-2021	429.25	429.00	442.50	428.00	434.00	436.00	436.30	1502952	6557.31	28895	901835	60.00
PRICOLLTD	EQ	13-Sep-2021	92.30	92.20	95.80	89.85	93.75	94.10	93.98	2705209	2542.38	17013	1205604	44.57
PRIMESECU	EQ	13-Sep-2021	81.00	83.30	83.80	80.00	81.10	81.80	82.08	8007	6.57	171	5833	72.85
PRINCEPIPE	EQ	13-Sep-2021	718.70	728.00	739.85	720.90	727.00	727.30	730.35	748374	5465.74	33338	288920	38.61
PRITI	SM	13-Sep-2021	220.60	227.95	231.60	227.95	228.55	230.25	230.66	38400	88.57	23	33600	87.50
PRITIKAUTO	EQ	13-Sep-2021	18.20	18.50	18.60	18.15	18.30	18.30	18.33	67890	12.45	547	42147	62.08
PRIVISCL	EQ	13-Sep-2021	1794.35	1824.00	1910.00	1807.05	1892.00	1889.35	1872.36	133228	2494.50	18821	63350	47.55
PROINDIA	BE	13-Sep-2021	48.85	51.25	51.25	51.25	51.25	51.25	51.25	12196	6.25	86	-	-
PROZONINTU	EQ	13-Sep-2021	28.60	28.30	29.00	28.20	28.40	28.35	28.39	138295	39.26	1083	92712	67.04
PRSMJOHNSN	EQ	13-Sep-2021	125.05	126.45	126.50	125.00	125.85	125.15	125.15	183376	229.49	1500	143714	78.37
PSB	EQ	13-Sep-2021	16.75	16.80	16.85	16.50	16.70	16.60	16.68	189662	31.64	851	115822	61.07
PSPPROJECT	EQ	13-Sep-2021	440.15	436.10	444.00	428.40	432.60	430.90	435.60	66478	289.58	2774	38862	58.46
PSUBNKBEES	EQ	13-Sep-2021	25.70	25.98	25.98	25.42	25.60	25.55	25.55	294413	75.21	1038	180979	61.47
PTC	EQ	13-Sep-2021	101.35	100.15	100.95	98.55	99.45	99.40	99.47	1080165	1074.43	10470	639753	59.23
PTL	EQ	13-Sep-2021	47.15	47.20	47.75	47.20	47.60	47.60	47.42	26391	12.51	392	21857	82.82
PUNJABCHEM	EQ	13-Sep-2021	1790.30	1790.30	1797.00	1747.95	1777.10	1781.25	1774.96	16603	294.70	2438	6169	37.16
PUNJLLOYD	BZ	13-Sep-2021	1.65	1.65	1.70	1.60	1.70	1.65	1.64	385386	6.32	164	-	-
PURVA	EQ	13-Sep-2021	109.80	110.45	111.85	108.45	109.00	109.30	109.97	364210	400.52	7310	106084	29.13
PVP	BE	13-Sep-2021	4.70	4.80	4.85	4.55	4.75	4.70	4.73	111984	5.30	165	-	-
PVR	EQ	13-Sep-2021	1382.00	1386.50	1409.90	1370.25	1391.00	1394.25	1392.64	1226997	17087.70	46050	518179	42.23
QGOLDHALF	EQ	13-Sep-2021	2026.15	2024.05	2031.00	2022.00	2024.00	2024.00	2025.80	400	8.10	93	315	78.75
QNIFTY	EQ	13-Sep-2021	1805.00	1801.00	1807.00	1801.00	1805.00	1805.00	1802.43	28	0.50	9	27	96.43
QUESS	EQ	13-Sep-2021	869.80	874.70	874.70	841.00	851.00	845.60	851.61	101736	866.40	7316	47885	47.07
QUICKHEAL	EQ	13-Sep-2021	225.10	225.10	226.10	222.10	224.00	223.00	223.60	104423	233.49	3298	47233	45.23
QUINTEGRA	BE	13-Sep-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	16252	0.18	50	-	-
RADAAN	BE	13-Sep-2021	1.30	1.25	1.35	1.25	1.30	1.30	1.27	196465	2.50	204	-	-
RADICO	EQ	13-Sep-2021	909.15	908.95	908.95	895.00	898.45	897.60	899.51	178203	1602.95	8409	80833	45.36
RADIOCITY	EQ	13-Sep-2021	23.60	23.60	23.85	23.00	23.15	23.05	23.23	542507	126.05	972	467918	86.25
RAILTEL	EQ	13-Sep-2021	130.20	130.40	130.60	126.80	126.95	126.95	127.84	1094145	1398.72	12120	723964	66.17
RAIN	EQ	13-Sep-2021	243.40	244.00	249.90	239.10	243.50	243.55	244.72	4030128	9862.63	40679	852308	21.15
RAJESHEXPO	EQ	13-Sep-2021	611.90	612.45	613.95	603.80	606.40	606.70	606.26	90395	548.03	5439	39503	43.70
RAJMET	BE	13-Sep-2021	135.45	135.45	137.00	134.50	136.85	136.90	135.45	7539	10.21	151	-	-
RAJRATAN	BE	13-Sep-2021	2028.80	2035.00	2049.70	2001.00	2039.00	2028.70	2031.60	5507	111.88	638	-	-
RAJRAYON	BZ	13-Sep-2021	0.25	0.20	0.25	0.20	0.25	0.25	0.25	205646	0.51	23	-	-
RAJSREESUG	EQ	13-Sep-2021	26.95	26.95	27.20	26.10	27.00	26.95	26.62	13750	3.66	181	9282	67.51
RAJTV	BE	13-Sep-2021	34.25	35.30	35.30	33.80	34.95	34.95	34.45	5651	1.95	57	-	-
RAJVIR	BE	13-Sep-2021	7.25	7.25	7.25	7.25	7.25	7.25	7.25	5	0.00	1	-	-
RALLIS	EQ	13-Sep-2021	291.70	290.00	294.65	288.40	293.20	292.35	291.69	366873	1070.11	8268	154908	42.22
RAMANEWS	EQ	13-Sep-2021	19.15	19.15	19.50	18.95	19.25	19.20	19.18	61637	11.82	322	39928	64.78
RAMASTEEL	BE	13-Sep-2021	236.05	238.70	242.00	229.20	238.00	235.80	236.18	25405	60.00	492	-	-
RAMCOCEM	EQ	13-Sep-2021	1056.20	1055.00	1065.85	1044.15	1055.20	1056.10	1055.11	163311	1723.11	6526	58456	35.79
RAMCOIND	EQ	13-Sep-2021	303.10	296.25	323.85	296.25	320.25	320.45	315.87	832044	2628.18	19628	333054	40.03
RAMCOSYS	EQ	13-Sep-2021	461.15	463.00	469.20	458.05	461.45	461.80	462.29	105360	487.07	4760	59985	56.93
RAMKY	BE	13-Sep-2021	151.10	151.95	155.25	150.00	154.50	154.30	153.00	30822	47.16	225	-	-
RANASUG	BE	13-Sep-2021	26.15	25.85	26.50	25.50	26.20	26.05	25.90	430018	111.36	1251	-	-
RANEENGINE	EQ	13-Sep-2021	289.05	290.40	291.50	280.10	280.10	282.40	284.16	5681	16.14	322	2634	46.37
RANEHOLDIN	EQ	13-Sep-2021	626.15	627.10	628.80	615.00	619.85	617.40	620.85	33707	209.27	2468	17926	53.18
RATNAMANI	EQ	13-Sep-2021	2140.55	2141.50	2209.05	2130.00	2153.90	2160.05	2165.46	29491	638.62	2791	19814	67.19
RAYMOND	EQ	13-Sep-2021	435.55	435.00	438.45	427.10	432.90	429.45	432.14	363278	1569.86	14693	143240	39.43
RBL	EQ	13-Sep-2021	919.35	919.95	959.00	914.10	918.40	916.50	921.03	5173	47.65	793	3253	62.88
RBLBANK	EQ	13-Sep-2021	172.15	172.50	173.20	170.85	172.40	172.25	172.11	2521205	4339.30	14876	571270	22.66
RCF	EQ	13-Sep-2021	74.10	73.85	74.50	73.00	73.70	73.70	73.85	865444	639.16	7514	349725	40.41
RCOM	EQ	13-Sep-2021	2.95	3.05	3.05	3.00	3.05	3.05	3.05	7375109	224.92	5152	6384397	86.57
RECLTD	EQ	13-Sep-2021	157.30	157.25	158.65	154.10	158.40	158.05	156.75	4433719	6949.72	53450	2072815	46.75
RECLTD	N1	13-Sep-2021	1087.21	1086.80	1087.01	1086.80	1087.01	1087.01	1086.90	245	2.66	4	130	53.06
RECLTD	N2	13-Sep-2021	1200.01	1200.05	1200.05	1200.00	1200.00	1200.02	1200.03	20	0.24	2	10	50.00
RECLTD	N6	13-Sep-2021	1324.90	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	36	0.46	1	36	100.00
RECLTD	N9	13-Sep-2021	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	68	0.88	4	68	100.00
RECLTD	NA	13-Sep-2021	1405.00	1390.00	1394.01	1390.00	1394.01	1394.01	1390.00	1001	13.91	2	1001	100.00
RECLTD	NF	13-Sep-2021	1325.00	1349.99	1349.99	1349.99	1349.99	1349.99	1349.99	1	0.01	1	1	100.00
RECLTD	NH	13-Sep-2021	1322.00	1316.01	1316.01	1316.01	1316.01	1316.01	1316.01	7	0.09	1	7	100.00
REDINGTON	EQ	13-Sep-2021	145.45	146.95	148.70	143.70	146.00	145.40	145.82	2424335	3535.09	59113	1616053	66.66
REFEX	EQ	13-Sep-2021	159.55	159.55	164.80	159.55	162.65	162.60	162.85	346617	564.47	7614	155245	44.79
RELAXO	EQ	13-Sep-2021	1179.65	1187.00	1200.00	1183.75	1200.00	1196.85	1194.07	166857	1992.39	13065	88770	53.20
RELCAPITAL	EQ	13-Sep-2021	17.95	18.80	18.80	18.80	18.80	18.80	18.80	381243	71.67	1097	381243	100.00
RELIANCE	EQ	13-Sep-2021	2425.60	2433.00	2433.00	2368.05	2369.80	2371.55	2381.94	7527598	179302.87	327407	4414702	58.65
RELIANCEP1	E1	13-Sep-2021	1784.10	1782.00	1783.00	1726.25	1734.75	1735.15	1738.89	306723	5333.59	14312	199469	65.03
RELIGARE	EQ	13-Sep-2021	153.55	154.00	154.65	151.60	152.00	152.95	153.05	527198	806.88	4713	288166	54.66
RELINFRA	BE	13-Sep-2021	74.20	77.90	77.90	77.90	77.90	77.90	77.90	319272	248.71	1646	-	-
REMSONSIND	BE	13-Sep-2021	209.20	218.00	218.00	200.30	218.00	215.55	212.37	4158	8.83	89	-	-
RENUKA	BE	13-Sep-2021	26.15	26.15	26.50	25.45	26.15	26.10	25.95	1938285	502.91	5222	-	-
REPCOHOME	EQ	13-Sep-2021	304.05	304.90	308.00	296.75	297.00	300.75	302.88	148335	449.27	4098	94119	63.45
REPL	EQ	13-Sep-2021	222.75	226.25	227.20	221.00	224.50	225.15	223.80	26955	60.33	479	24579	91.19
REPRO	EQ	13-Sep-2021	572.35	575.50	580.50	563.30	567.25	571.05	572.25	17510	100.20	935	8335	47.60
RESPONIND	EQ	13-Sep-2021	129.45	130.10	131.05	128.05	128.70	129.20	129.20	55429	71.62	520	3755	6.77
REVATHI	EQ	13-Sep-2021	557.50	546.35	587.00	546.35	563.00	567.75	562.77	2184	12.29	136	1422	65.11
REXPIPES	SM	13-Sep-2021	46.00	50.60	50.60	49.05	50.60	50.60	50.26	172000	86.45	43	136000	79.07
RGL	EQ	13-Sep-2021	752.05	755.00	779.95	746.00	769.05	768.75	754.22	177269	1336.99	8153	75141	42.39
RHFL	BE	13-Sep-2021	4.20	4.30	4.40	4.25	4.40	4.40	4.39	645303	28.32	960	-	-
RHFL	N4	13-Sep-2021	200.00	190.00	190.00	190.00	190.00	190.00	190.00	60	0.11	1	60	100.00
RHFL	N6	13-Sep-2021	201.02	200.01	200.01	200.01	200.01	200.01	200.01	90	0.18	1	90	100.00
RHIM	EQ	13-Sep-2021	369.15	369.15	394.00	365.10	388.95	387.45	385.26	397776	1532.47	17126	140806	35.40
RICOAUTO	EQ	13-Sep-2021	49.50	49.50	49.85	49.05	49.30	49.15	49.33	235319	116.08	1921	128338	54.54
RIIL	EQ	13-Sep-2021	692.05	691.00	712.90	684.25	699.95	697.10	697.43	167654	1169.27	7560	41233	24.59
RITES	EQ	13-Sep-2021	274.20	276.40	276.40	272.60	274.10	274.05	273.93	117241	321.16	13927	77350	65.98
RKDL	BE	13-Sep-2021	12.15	12.75	12.75	12.20	12.40	12.40	12.48	15996	2.00	74	-	-
RKEC	EQ	13-Sep-2021	83.30	82.50	83.00	79.50	81.00	80.80	80.81	45527	36.79	1012	31350	68.86
RKFORGE	EQ	13-Sep-2021	991.45	987.10	1013.20	987.10	992.00	992.90	999.71	56380	563.63	3126	26638	47.25
RMCL	BZ	13-Sep-2021	2.15	2.10	2.20	2.05	2.10	2.10	2.07	28893	0.60	63	-	-
RMDRIP	SM	13-Sep-2021	19.20	20.05	20.05	20.05	20.05	20.05	20.05	2000	0.40	1	2000	100.00
RML	EQ	13-Sep-2021	387.70	388.05	388.05	381.65	386.30	384.90	385.26	10053	38.73	648	6010	59.78
RNAVAL	BZ	13-Sep-2021	2.90	2.90	2.95	2.85	2.95	2.95	2.91	1856038	54.04	877	-	-
ROHITFERRO	BE	13-Sep-2021	3.45	3.45	3.45	3.45	3.45	3.45	3.45	848	0.03	3	-	-
ROHLTD	EQ	13-Sep-2021	77.60	78.30	83.50	77.05	81.50	81.00	81.06	262329	212.64	4874	94404	35.99
ROLEXRINGS	EQ	13-Sep-2021	1093.50	1085.00	1092.60	1078.00	1081.00	1083.00	1083.48	40231	435.90	5265	23532	58.49
ROLLT	EQ	13-Sep-2021	2.25	2.25	2.30	2.20	2.30	2.25	2.25	226252	5.10	355	180803	79.91
ROLTA	BE	13-Sep-2021	5.75	5.95	6.00	5.75	5.90	5.85	5.88	205131	12.05	466	-	-
ROML	EQ	13-Sep-2021	94.20	99.65	113.00	99.50	113.00	113.00	109.48	364085	398.60	4736	135229	37.14
ROSSARI	EQ	13-Sep-2021	1394.10	1403.00	1417.00	1385.20	1400.00	1393.95	1399.08	44878	627.88	4627	18131	40.40
ROSSELLIND	EQ	13-Sep-2021	170.45	174.00	174.00	165.95	168.50	170.15	170.39	122697	209.06	2388	54943	44.78
ROUTE	EQ	13-Sep-2021	1995.85	1993.00	2037.90	1990.00	2029.45	2022.60	2019.90	223345	4511.34	14238	78485	35.14
RPGLIFE	EQ	13-Sep-2021	611.05	610.05	621.85	604.00	612.00	612.35	613.59	58069	356.31	3116	23969	41.28
RPOWER	EQ	13-Sep-2021	13.25	13.90	13.90	13.90	13.90	13.90	13.90	4346835	604.21	5993	4346835	100.00
RPPINFRA	EQ	13-Sep-2021	79.80	80.60	82.50	80.15	81.05	81.30	81.72	213085	174.14	3111	92671	43.49
RPPL	SM	13-Sep-2021	164.00	164.00	164.00	158.00	161.20	161.75	162.03	9000	14.58	9	8000	88.89
RPSGVENT	EQ	13-Sep-2021	768.30	773.70	790.00	768.00	787.00	785.75	781.46	147310	1151.17	5884	97081	65.90
RSSOFTWARE	EQ	13-Sep-2021	33.60	33.60	35.20	31.00	33.25	33.40	33.65	103783	34.92	959	33955	32.72
RSWM	EQ	13-Sep-2021	323.05	327.80	330.65	316.00	317.20	318.00	321.54	26836	86.29	1008	15582	58.06
RSYSTEMS	EQ	13-Sep-2021	199.45	204.90	208.75	202.10	206.00	205.00	205.82	220693	454.23	8637	100500	45.54
RTNINDIA	BE	13-Sep-2021	48.60	49.25	49.25	46.35	46.90	46.90	47.64	1272528	606.20	4490	-	-
RTNPOWER	BE	13-Sep-2021	4.65	4.70	4.70	4.50	4.60	4.60	4.60	5591373	257.27	6465	-	-
RUBYMILLS	EQ	13-Sep-2021	287.15	295.00	312.00	282.10	300.50	301.20	298.62	147155	439.43	9052	34448	23.41
RUCHI	EQ	13-Sep-2021	1044.35	1077.40	1090.00	1053.05	1068.00	1067.10	1069.80	48050	514.04	3953	16383	34.10
RUCHINFRA	BE	13-Sep-2021	7.30	7.45	7.45	7.10	7.20	7.10	7.18	48524	3.48	203	-	-
RUCHIRA	EQ	13-Sep-2021	79.00	80.80	80.80	78.40	78.45	78.65	79.05	28469	22.51	583	17014	59.76
RUPA	EQ	13-Sep-2021	447.10	449.00	472.40	445.30	467.15	468.40	463.98	502733	2332.58	14372	217649	43.29
RUSHIL	EQ	13-Sep-2021	252.65	257.85	264.90	253.00	263.90	263.80	260.95	23997	62.62	627	16321	68.01
RVHL	EQ	13-Sep-2021	21.90	22.45	22.95	21.45	22.95	22.85	22.80	171576	39.11	320	124756	72.71
RVNL	EQ	13-Sep-2021	30.50	30.70	30.90	30.10	30.25	30.20	30.44	2176994	662.60	8942	1082353	49.72
S&SPOWER	BE	13-Sep-2021	23.55	23.60	23.65	22.40	22.40	22.45	23.45	743	0.17	12	-	-
SABEVENTS	BE	13-Sep-2021	3.25	3.25	3.25	3.10	3.10	3.10	3.14	6341	0.20	39	-	-
SABTN	BE	13-Sep-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1500	0.02	2	-	-
SADBHAV	EQ	13-Sep-2021	51.30	51.75	51.80	50.00	50.50	50.40	50.81	740945	376.48	4799	384026	51.83
SADBHIN	EQ	13-Sep-2021	15.75	15.75	16.10	15.00	15.45	15.30	15.60	1731860	270.11	3530	1185798	68.47
SAFARI	EQ	13-Sep-2021	870.60	881.00	881.00	868.05	870.00	871.30	873.83	11297	98.72	2109	6543	57.92
SAGARDEEP	BE	13-Sep-2021	41.10	43.15	43.15	39.05	41.50	40.60	40.83	48447	19.78	380	-	-
SAGCEM	EQ	13-Sep-2021	267.45	275.00	276.00	270.05	273.60	272.65	272.11	175122	476.53	3445	144118	82.30
SAIL	EQ	13-Sep-2021	122.20	123.25	123.40	119.10	120.35	120.25	120.41	35275437	42475.57	102553	10133440	28.73
SAKAR	EQ	13-Sep-2021	163.35	168.50	168.50	161.55	163.00	162.65	163.61	30929	50.60	697	13471	43.55
SAKHTISUG	BE	13-Sep-2021	15.00	15.70	15.70	14.75	14.90	14.95	14.98	75791	11.35	254	-	-
SAKSOFT	EQ	13-Sep-2021	900.50	898.00	918.90	887.00	898.00	896.75	900.91	50826	457.90	4292	16354	32.18
SAKUMA	BE	13-Sep-2021	11.00	11.10	11.50	10.90	11.30	11.30	11.20	196157	21.97	558	-	-
SALASAR	EQ	13-Sep-2021	295.90	295.90	302.65	288.80	292.50	294.95	294.69	64019	188.66	2345	37610	58.75
SALONA	EQ	13-Sep-2021	204.45	205.15	208.70	202.05	203.20	203.55	204.44	2830	5.79	156	1682	59.43
SALSTEEL	BE	13-Sep-2021	11.25	11.70	11.70	10.75	10.85	11.05	11.13	163500	18.19	663	-	-
SALZERELEC	EQ	13-Sep-2021	165.80	165.80	168.60	158.25	160.45	160.15	162.22	86736	140.70	3423	59031	68.06
SAMBHAAV	BE	13-Sep-2021	2.90	2.90	2.90	2.80	2.80	2.80	2.85	34775	0.99	46	-	-
SANCO	EQ	13-Sep-2021	8.45	8.05	8.45	8.05	8.40	8.40	8.28	17025	1.41	116	10659	62.61
SANDESH	EQ	13-Sep-2021	764.00	790.00	795.00	766.95	784.40	777.70	772.74	4491	34.70	363	3439	76.58
SANDHAR	EQ	13-Sep-2021	280.25	281.00	281.70	273.00	279.00	278.40	276.86	57405	158.93	5171	32106	55.93
SANGAMIND	EQ	13-Sep-2021	142.05	143.90	143.90	136.55	138.40	139.70	139.97	7123	9.97	190	3835	53.84
SANGHIIND	EQ	13-Sep-2021	70.75	70.50	70.80	69.30	70.40	70.30	70.12	494003	346.41	3421	241659	48.92
SANGHVIMOV	EQ	13-Sep-2021	178.65	179.50	184.90	178.00	180.05	179.60	180.07	44512	80.15	1918	22442	50.42
SANGINITA	EQ	13-Sep-2021	26.95	26.90	27.20	26.65	27.10	27.00	26.90	120059	32.30	777	17424	14.51
SANOFI	EQ	13-Sep-2021	8204.35	8225.00	8247.70	8189.00	8190.00	8213.45	8215.32	10223	839.85	2428	7356	71.96
SANWARIA	BZ	13-Sep-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.62	896089	5.60	354	-	-
SARDAEN	BE	13-Sep-2021	698.80	704.00	706.90	680.00	694.55	701.10	697.48	24659	171.99	784	-	-
SAREGAMA	EQ	13-Sep-2021	3935.95	3994.00	4132.70	3994.00	4132.60	4129.80	4102.06	29138	1195.26	3455	21353	73.28
SARLAPOLY	EQ	13-Sep-2021	44.05	44.15	47.90	43.25	46.90	46.75	46.38	1079166	500.48	6557	507205	47.00
SARVESHWAR	SM	13-Sep-2021	20.50	21.30	21.50	21.30	21.50	21.50	21.47	14400	3.09	9	14400	100.00
SASKEN	EQ	13-Sep-2021	1349.80	1362.80	1470.00	1345.00	1458.00	1440.30	1417.21	103021	1460.02	11703	38683	37.55
SASTASUNDR	BE	13-Sep-2021	289.30	296.00	296.00	281.50	287.00	284.80	284.91	12584	35.85	175	-	-
SATHAISPAT	BE	13-Sep-2021	3.50	3.50	3.50	3.45	3.50	3.50	3.50	132593	4.64	59	-	-
SATIA	EQ	13-Sep-2021	98.65	99.50	99.50	97.80	98.10	98.00	98.49	99755	98.24	1440	56053	56.19
SATIN	EQ	13-Sep-2021	77.65	77.80	77.80	75.20	77.20	77.20	76.76	84247	64.66	1062	48871	58.01
SBCL	EQ	13-Sep-2021	194.25	205.00	213.65	201.20	213.65	213.65	209.66	109115	228.77	2040	88285	80.91
SBICARD	EQ	13-Sep-2021	1105.20	1105.20	1105.55	1084.00	1087.60	1085.95	1090.69	659910	7197.61	38204	353122	53.51
SBIETFCON	EQ	13-Sep-2021	70.73	70.44	71.80	70.15	70.80	71.11	70.87	3987	2.83	150	2873	72.06
SBIETFIT	EQ	13-Sep-2021	354.39	357.99	358.78	352.00	355.31	355.59	355.73	3954	14.07	158	3285	83.08
SBIETFPB	EQ	13-Sep-2021	189.90	196.00	196.00	187.10	189.50	189.52	188.33	572	1.08	42	442	77.27
SBIETFQLTY	EQ	13-Sep-2021	155.49	155.49	156.99	154.90	156.50	156.53	156.10	2879	4.49	111	2020	70.16
SBILIFE	EQ	13-Sep-2021	1173.20	1179.05	1179.05	1153.35	1163.00	1165.15	1163.13	2374250	27615.67	106763	1500586	63.20
SBIN	EQ	13-Sep-2021	432.30	430.10	433.80	428.80	432.95	432.85	431.52	9567921	41287.86	124293	3430248	35.85
SCAPDVR	BE	13-Sep-2021	8.25	8.65	8.65	8.55	8.65	8.65	8.64	863942	74.62	671	-	-
SCHAEFFLER	EQ	13-Sep-2021	7379.50	7379.50	7443.95	7250.00	7271.15	7307.05	7361.64	4144	305.07	1651	2568	61.97
SCHAND	EQ	13-Sep-2021	114.75	115.00	116.00	114.00	114.60	114.70	115.15	33317	38.37	542	24223	72.70
SCHNEIDER	EQ	13-Sep-2021	114.80	115.25	118.50	113.70	116.15	116.05	116.19	639161	742.62	7175	199236	31.17
SCI	EQ	13-Sep-2021	110.30	111.00	115.85	111.00	115.20	115.10	114.03	5270118	6009.56	34603	2750250	52.19
SDBL	EQ	13-Sep-2021	42.35	41.70	42.95	41.50	41.60	41.65	41.78	56662	23.68	508	39046	68.91
SEAMECLTD	EQ	13-Sep-2021	979.80	984.35	1040.00	984.35	1040.00	1029.75	1019.65	151038	1540.06	9331	81137	53.72
SECURCRED	SM	13-Sep-2021	31.50	33.00	33.05	30.00	33.05	33.05	32.35	13800	4.46	21	12600	91.30
SECURKLOUD	EQ	13-Sep-2021	168.15	172.00	174.00	160.20	161.50	162.35	165.51	191850	317.53	3825	118893	61.97
SELAN	EQ	13-Sep-2021	150.00	150.25	153.00	145.20	145.80	146.05	149.40	156410	233.68	4192	60226	38.51
SEPOWER	EQ	13-Sep-2021	8.20	8.45	8.45	8.20	8.30	8.30	8.27	28373	2.35	188	19982	70.43
SEQUENT	EQ	13-Sep-2021	236.15	239.60	239.60	231.65	232.90	232.50	234.52	415553	974.54	11260	205996	49.57
SERVOTECH	EQ	13-Sep-2021	26.75	27.90	28.05	27.00	27.80	27.90	27.85	119639	33.32	327	43515	36.37
SESHAPAPER	EQ	13-Sep-2021	176.30	176.80	177.00	175.00	175.10	175.30	175.86	15743	27.68	401	9248	58.74
SETCO	EQ	13-Sep-2021	22.25	24.00	24.40	21.60	23.90	23.65	23.53	2688037	632.59	5643	1556922	57.92
SETF10GILT	EQ	13-Sep-2021	207.05	207.49	207.49	205.21	205.21	205.21	205.93	186	0.38	13	129	69.35
SETFGOLD	EQ	13-Sep-2021	4185.40	4192.65	4192.65	4171.65	4179.00	4179.00	4180.53	9312	389.29	1567	6239	67.00
SETFNIF50	EQ	13-Sep-2021	177.01	177.99	177.99	176.10	177.27	177.10	176.91	145506	257.42	1992	98539	67.72
SETFNIFBK	EQ	13-Sep-2021	365.63	365.63	367.00	362.90	364.13	364.31	365.16	187189	683.53	995	163192	87.18
SETFNN50	EQ	13-Sep-2021	441.93	444.99	445.00	438.10	443.97	443.61	443.73	8112	36.00	896	5551	68.43
SETUINFRA	BE	13-Sep-2021	1.25	1.25	1.30	1.20	1.30	1.30	1.26	157504	1.99	121	-	-
SEYAIND	EQ	13-Sep-2021	56.75	56.75	56.75	54.60	54.80	54.95	55.06	60351	33.23	667	50833	84.23
SFL	EQ	13-Sep-2021	2291.40	2278.00	2297.40	2259.95	2290.00	2287.60	2284.55	13663	312.14	4187	9128	66.81
SGBAPR28I	GB	13-Sep-2021	4686.50	4688.00	4725.00	4688.00	4691.00	4691.00	4690.97	276	12.95	30	275	99.64
SGBAUG24	GB	13-Sep-2021	4699.28	4699.28	4720.00	4680.00	4695.00	4695.00	4691.10	219	10.27	36	194	88.58
SGBAUG27	GB	13-Sep-2021	4669.00	4621.00	4715.00	4621.00	4670.00	4671.21	4666.13	72	3.36	21	69	95.83
SGBAUG28V	GB	13-Sep-2021	4731.13	4735.00	4749.99	4726.00	4735.00	4739.89	4735.20	1042	49.34	127	877	84.17
SGBAUG29V	GB	13-Sep-2021	4732.45	4700.00	4749.00	4700.00	4705.00	4709.61	4716.93	128	6.04	52	99	77.34
SGBDC27VII	GB	13-Sep-2021	4675.00	4622.00	4675.00	4622.00	4675.00	4675.00	4626.82	11	0.51	2	11	100.00
SGBDEC2512	GB	13-Sep-2021	4700.00	4695.00	4700.00	4695.00	4700.00	4699.16	4699.17	6	0.28	2	6	100.00
SGBFEB24	GB	13-Sep-2021	4692.00	4723.99	4723.99	4692.00	4692.00	4697.39	4709.76	43	2.03	7	43	100.00
SGBFEB27	GB	13-Sep-2021	4730.00	4744.00	4744.00	4622.00	4740.00	4740.00	4642.00	24	1.11	3	22	91.67
SGBFEB28IX	GB	13-Sep-2021	4650.00	4650.00	4710.00	4650.00	4670.00	4670.00	4658.80	83	3.87	4	50	60.24
SGBFEB29XI	GB	13-Sep-2021	4715.92	4695.00	4715.00	4669.00	4669.00	4669.00	4686.91	54	2.53	17	54	100.00
SGBJ28VIII	GB	13-Sep-2021	4670.00	4670.00	4698.00	4643.01	4643.01	4643.01	4677.32	38	1.78	6	38	100.00
SGBJAN27	GB	13-Sep-2021	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	13-Sep-2021	4690.00	4680.00	4690.00	4668.00	4680.00	4680.00	4677.59	379	17.73	108	374	98.68
SGBJAN29X	GB	13-Sep-2021	4690.00	4690.00	4690.00	4685.05	4685.20	4688.40	4688.03	145	6.80	25	133	91.72
SGBJU29III	GB	13-Sep-2021	4703.00	4699.00	4700.00	4661.00	4700.00	4700.00	4696.34	76	3.57	30	74	97.37
SGBJUL25	GB	13-Sep-2021	4659.72	4714.95	4714.95	4650.00	4650.00	4651.25	4696.93	95	4.46	17	82	86.32
SGBJUL27	GB	13-Sep-2021	4741.05	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	30	1.40	2	30	100.00
SGBJUL28IV	GB	13-Sep-2021	4664.64	4664.64	4670.00	4650.00	4670.00	4664.86	4657.85	4162	193.86	221	3256	78.23
SGBJUL29IV	GB	13-Sep-2021	4680.00	4690.00	4720.00	4656.50	4660.00	4661.08	4669.74	294	13.73	79	250	85.03
SGBJUN27	GB	13-Sep-2021	4668.00	4668.00	4668.00	4650.00	4650.00	4650.00	4650.95	19	0.88	4	19	100.00
SGBJUN28	GB	13-Sep-2021	4661.52	4662.00	4675.00	4661.11	4675.00	4674.99	4668.72	281	13.12	31	278	98.93
SGBJUN29II	GB	13-Sep-2021	4705.00	4779.00	4779.00	4670.00	4686.00	4679.15	4687.44	78	3.66	37	75	96.15
SGBMAR24	GB	13-Sep-2021	4690.00	4669.00	4750.00	4669.00	4700.00	4700.00	4706.77	124	5.84	12	121	97.58
SGBMAR25	GB	13-Sep-2021	4693.50	4699.00	4699.00	4674.02	4674.02	4674.02	4674.26	102	4.77	23	102	100.00
SGBMAR28X	GB	13-Sep-2021	4655.00	4655.00	4656.99	4650.00	4650.00	4650.56	4653.76	36	1.68	9	36	100.00
SGBMAY25	GB	13-Sep-2021	4671.47	4738.60	4738.60	4632.00	4647.00	4649.17	4660.02	39	1.82	13	32	82.05
SGBMAY26	GB	13-Sep-2021	4667.10	4621.00	4770.00	4621.00	4700.00	4700.00	4661.35	26	1.21	7	21	80.77
SGBMAY28	GB	13-Sep-2021	4676.19	4660.00	4671.00	4642.11	4671.00	4670.40	4658.15	486	22.64	37	435	89.51
SGBMAY29I	GB	13-Sep-2021	4680.87	4680.00	4681.00	4665.00	4677.00	4676.81	4673.54	1099	51.36	152	1042	94.81
SGBMR29XII	GB	13-Sep-2021	4659.88	4660.00	4679.99	4619.99	4657.00	4644.72	4646.28	724	33.64	138	619	85.50
SGBN28VIII	GB	13-Sep-2021	4752.08	4705.00	4730.00	4705.00	4712.00	4711.87	4717.23	66	3.11	24	60	90.91
SGBNOV23	GB	13-Sep-2021	4715.00	4719.00	4720.00	4681.50	4681.50	4684.76	4700.41	75	3.53	21	50	66.67
SGBNOV24	GB	13-Sep-2021	4659.52	4680.00	4710.00	4637.00	4667.00	4668.25	4670.04	256	11.96	29	181	70.70
SGBNOV25	GB	13-Sep-2021	4665.00	4858.00	4858.00	4847.00	4847.00	4847.00	4852.50	2	0.10	2	2	100.00
SGBNOV25IX	GB	13-Sep-2021	4692.00	4749.00	4749.00	4749.00	4749.00	4749.00	4749.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	13-Sep-2021	4675.00	4646.00	4647.00	4631.00	4631.00	4631.00	4632.06	110	5.10	8	110	100.00
SGBNOV26	GB	13-Sep-2021	4680.00	4646.00	4651.01	4621.00	4651.01	4651.01	4639.90	26	1.21	9	17	65.38
SGBOC28VII	GB	13-Sep-2021	4780.25	4790.00	4799.00	4711.00	4711.20	4713.95	4735.82	60	2.84	19	52	86.67
SGBOCT25	GB	13-Sep-2021	4746.54	4632.01	4744.00	4632.01	4744.00	4744.00	4681.78	9	0.42	3	9	100.00
SGBOCT25IV	GB	13-Sep-2021	4682.00	4688.00	4715.00	4682.00	4686.00	4686.00	4693.75	8	0.38	5	8	100.00
SGBOCT26	GB	13-Sep-2021	4660.01	4700.00	4700.00	4641.00	4645.00	4644.20	4655.00	36	1.68	9	36	100.00
SGBOCT27	GB	13-Sep-2021	4678.50	4733.00	4733.00	4650.00	4650.00	4650.00	4705.33	6	0.28	4	5	83.33
SGBOCT27VI	GB	13-Sep-2021	4655.00	4655.00	4709.90	4655.00	4679.00	4679.00	4670.88	5	0.23	4	5	100.00
SGBSEP24	GB	13-Sep-2021	4686.00	4675.00	4700.00	4670.00	4675.18	4675.18	4678.54	72	3.37	17	57	79.17
SGBSEP27	GB	13-Sep-2021	4680.00	4680.00	4683.00	4680.00	4683.00	4682.91	4682.43	136	6.37	8	136	100.00
SGBSEP28VI	GB	13-Sep-2021	4696.75	4705.00	4732.98	4685.00	4705.00	4705.00	4697.48	603	28.33	79	545	90.38
SGIL	EQ	13-Sep-2021	158.95	157.90	162.95	149.05	151.00	152.50	152.11	25119	38.21	547	14928	59.43
SGL	EQ	13-Sep-2021	13.30	13.30	13.50	13.05	13.25	13.20	13.19	20514	2.71	119	14623	71.28
SHAHALLOYS	BE	13-Sep-2021	14.20	14.20	14.20	14.20	14.20	14.20	14.20	30526	4.33	15	-	-
SHAKTIPUMP	EQ	13-Sep-2021	716.85	707.00	725.80	703.30	712.15	715.85	712.54	42711	304.33	3821	17323	40.56
SHALBY	EQ	13-Sep-2021	190.95	191.95	197.90	191.35	192.10	192.55	193.77	225899	437.73	4087	75379	33.37
SHALPAINTS	EQ	13-Sep-2021	97.70	99.50	99.50	95.00	96.85	96.75	97.07	73854	71.69	1757	43536	58.95
SHANKARA	EQ	13-Sep-2021	566.20	566.00	566.35	554.75	557.10	557.60	559.51	55958	313.09	3704	22761	40.68
SHANTIGEAR	EQ	13-Sep-2021	177.55	177.00	179.85	168.50	169.45	169.85	172.57	191836	331.05	7452	116244	60.60
SHARDACROP	EQ	13-Sep-2021	328.95	330.70	331.45	320.20	326.50	325.10	325.29	67218	218.65	3528	38650	57.50
SHARDAMOTR	BE	13-Sep-2021	611.40	612.00	639.70	601.10	633.00	637.70	623.99	12083	75.40	397	-	-
SHAREINDIA	EQ	13-Sep-2021	529.85	530.50	547.00	525.85	533.95	534.35	532.32	41269	219.68	2268	26640	64.55
SHARIABEES	EQ	13-Sep-2021	452.45	469.48	469.48	450.01	453.95	453.91	454.02	1988	9.03	108	1845	92.81
SHEMAROO	EQ	13-Sep-2021	137.20	140.40	143.70	128.20	138.80	138.10	136.44	505619	689.86	9854	206383	40.82
SHIL	EQ	13-Sep-2021	403.00	423.15	423.15	406.15	423.15	423.15	422.68	178286	753.59	479	107526	60.31
SHILPAMED	EQ	13-Sep-2021	609.60	608.00	611.50	584.00	587.00	588.70	592.26	486974	2884.16	7667	360626	74.05
SHIVAMAUTO	EQ	13-Sep-2021	22.20	21.60	24.30	21.60	22.50	22.35	22.55	63713	14.36	363	42256	66.32
SHIVAMILLS	EQ	13-Sep-2021	88.55	89.50	90.00	87.00	89.75	88.35	88.83	10112	8.98	194	6567	64.94
SHIVATEX	EQ	13-Sep-2021	197.70	199.00	200.85	192.60	193.00	193.60	195.25	15880	31.01	575	9292	58.51
SHK	EQ	13-Sep-2021	168.35	168.65	171.30	163.10	165.30	164.05	166.86	413842	690.54	7297	180865	43.70
SHOPERSTOP	EQ	13-Sep-2021	253.05	250.55	254.55	248.80	249.50	250.40	251.98	135640	341.79	2925	53674	39.57
SHRADHA	EQ	13-Sep-2021	59.95	59.00	60.00	57.55	57.80	58.35	58.21	6288	3.66	127	3737	59.43
SHREDIGCEM	EQ	13-Sep-2021	80.15	79.35	80.00	78.85	79.35	79.25	79.27	251723	199.53	3669	145454	57.78
SHREECEM	EQ	13-Sep-2021	30671.35	30672.00	30832.65	30327.45	30580.20	30663.35	30554.42	28668	8759.34	12015	8839	30.83
SHREEPUSHK	EQ	13-Sep-2021	229.20	230.95	237.00	226.85	229.00	229.45	231.24	343525	794.37	12831	154462	44.96
SHREERAMA	EQ	13-Sep-2021	11.95	11.80	12.25	11.45	11.75	11.70	11.73	63480	7.45	272	34740	54.73
SHRENIK	EQ	13-Sep-2021	1.60	1.60	1.60	1.50	1.60	1.60	1.55	2620884	40.73	1080	1213872	46.32
SHREYANIND	EQ	13-Sep-2021	122.65	124.00	124.00	120.20	121.85	121.10	121.56	21459	26.09	609	14376	66.99
SHREYAS	EQ	13-Sep-2021	346.60	336.20	363.90	335.10	363.90	363.90	350.75	148014	519.16	3389	81989	55.39
SHRIPISTON	BE	13-Sep-2021	926.90	922.00	922.00	906.65	910.10	910.15	914.67	582	5.32	39	-	-
SHRIRAMCIT	EQ	13-Sep-2021	2368.45	2373.85	2549.00	2369.45	2478.50	2474.25	2504.40	357243	8946.78	32490	102509	28.69
SHRIRAMEPC	EQ	13-Sep-2021	5.00	5.25	5.25	5.25	5.25	5.25	5.25	336642	17.67	201	336642	100.00
SHYAMCENT	EQ	13-Sep-2021	11.95	12.40	12.40	11.40	11.50	11.45	11.71	780840	91.44	1092	626846	80.28
SHYAMMETL	EQ	13-Sep-2021	407.20	407.80	415.50	405.60	412.20	413.10	411.58	937703	3859.36	16309	361498	38.55
SHYAMTEL	BE	13-Sep-2021	9.50	9.05	9.05	9.05	9.05	9.05	9.05	501	0.05	7	-	-
SICAL	EQ	13-Sep-2021	11.30	11.55	11.90	11.00	11.30	11.30	11.48	349926	40.15	701	180543	51.59
SIDDHIKA	SM	13-Sep-2021	66.95	67.00	68.20	67.00	68.20	68.20	67.63	8000	5.41	3	4000	50.00
SIEMENS	EQ	13-Sep-2021	2230.55	2230.00	2250.85	2202.35	2204.80	2208.55	2216.96	135718	3008.82	9908	52662	38.80
SIGIND	EQ	13-Sep-2021	48.65	48.75	50.80	48.10	49.00	49.30	49.13	28043	13.78	338	16837	60.04
SIGMA	SM	13-Sep-2021	246.50	258.80	258.80	258.80	258.80	258.80	258.80	3000	7.76	1	3000	100.00
SIL	BE	13-Sep-2021	14.75	15.40	15.40	14.50	14.70	14.95	15.06	2285	0.34	22	-	-
SILGO	EQ	13-Sep-2021	33.55	34.35	35.05	33.35	33.45	33.40	33.93	8457	2.87	102	5757	68.07
SILINV	BE	13-Sep-2021	279.40	279.40	285.90	279.40	280.00	280.05	281.53	315	0.89	18	-	-
SILLYMONKS	EQ	13-Sep-2021	20.50	21.50	21.50	20.00	20.50	20.50	20.54	7244	1.49	121	3991	55.09
SILVERTUC	SM	13-Sep-2021	185.00	184.00	184.00	181.50	181.50	181.50	182.75	2000	3.66	2	2000	100.00
SIMBHALS	BE	13-Sep-2021	26.15	26.90	26.90	26.00	26.65	26.65	26.21	26149	6.85	88	-	-
SIMPLEXINF	EQ	13-Sep-2021	38.75	39.80	40.65	38.20	40.65	40.65	40.18	155870	62.63	528	73148	46.93
SINTERCOM	EQ	13-Sep-2021	84.00	82.20	84.70	82.20	84.60	84.00	84.10	5758	4.84	56	4867	84.53
SINTEX	EQ	13-Sep-2021	3.75	3.80	3.85	3.75	3.75	3.75	3.78	1670769	63.17	1460	1108079	66.32
SIRCA	EQ	13-Sep-2021	330.40	338.00	339.95	331.65	336.60	337.20	336.61	37743	127.05	1118	24843	65.82
SIS	EQ	13-Sep-2021	483.60	483.05	494.00	480.20	485.05	484.65	484.08	1024323	4958.51	12554	859888	83.95
SITINET	EQ	13-Sep-2021	1.55	1.60	1.60	1.50	1.50	1.55	1.56	4409027	68.79	945	2587905	58.70
SIYSIL	EQ	13-Sep-2021	387.45	390.00	390.85	383.10	386.00	386.15	386.84	46449	179.68	4065	25939	55.84
SJVN	EQ	13-Sep-2021	26.80	26.95	27.25	26.70	26.95	26.95	26.91	1080720	290.87	4522	658753	60.96
SKFINDIA	EQ	13-Sep-2021	3189.55	3205.50	3243.25	3166.55	3180.20	3195.85	3202.19	140546	4500.55	24492	88274	62.81
SKIL	EQ	13-Sep-2021	3.90	4.00	4.00	3.75	3.80	3.80	3.82	130081	4.97	119	88025	67.67
SKIPPER	EQ	13-Sep-2021	86.05	87.00	88.95	84.10	85.20	85.20	86.26	450799	388.86	8455	194998	43.26
SKMEGGPROD	EQ	13-Sep-2021	84.00	83.90	85.50	82.95	83.75	84.00	84.27	115263	97.14	1771	34804	30.20
SMARTLINK	EQ	13-Sep-2021	116.55	117.80	126.00	115.25	119.80	120.15	121.50	249361	302.97	6565	55773	22.37
SMCGLOBAL	EQ	13-Sep-2021	74.80	75.00	76.70	74.80	75.80	76.15	75.68	100398	75.98	1145	55577	55.36
SMLISUZU	EQ	13-Sep-2021	565.05	569.90	569.95	560.10	561.20	560.60	562.72	10195	57.37	1357	5445	53.41
SMSLIFE	EQ	13-Sep-2021	729.95	711.05	734.00	711.05	715.05	716.65	717.87	18514	132.91	710	14089	76.10
SMSPHARMA	EQ	13-Sep-2021	162.70	162.05	165.10	160.50	160.75	161.05	162.28	100778	163.54	1671	72973	72.41
SMVD	SM	13-Sep-2021	11.75	12.00	12.00	12.00	12.00	12.00	12.00	34000	4.08	10	34000	100.00
SNOWMAN	EQ	13-Sep-2021	45.15	45.15	45.25	44.40	44.45	44.55	44.79	455405	203.97	3025	244106	53.60
SOBHA	EQ	13-Sep-2021	776.70	777.70	815.00	763.00	797.00	797.80	790.99	424581	3358.38	21952	163088	38.41
SOLARA	EQ	13-Sep-2021	1687.35	1698.50	1710.00	1670.00	1674.35	1679.15	1692.67	66507	1125.74	6811	37776	56.80
SOLARINDS	EQ	13-Sep-2021	1788.75	1820.00	1847.10	1791.00	1795.00	1805.75	1821.92	197003	3589.23	26716	87928	44.63
SOMANYCERA	BE	13-Sep-2021	687.20	698.95	716.95	687.00	708.15	710.55	704.60	23191	163.40	1495	-	-
SOMATEX	EQ	13-Sep-2021	8.15	8.55	8.55	8.15	8.55	8.55	8.47	80973	6.86	409	60345	74.52
SOMICONVEY	BE	13-Sep-2021	60.00	60.20	60.20	57.00	59.00	57.80	58.24	14365	8.37	217	-	-
SONACOMS	EQ	13-Sep-2021	550.50	553.00	589.30	546.00	582.60	583.45	571.76	5695633	32565.42	104010	1184200	20.79
SONAHISONA	SM	13-Sep-2021	13.20	13.50	13.50	13.50	13.50	13.50	13.50	10000	1.35	1	10000	100.00
SONAMCLOCK	SM	13-Sep-2021	64.55	64.50	64.50	62.90	62.95	62.95	63.45	9000	5.71	3	0	0.00
SONATSOFTW	EQ	13-Sep-2021	854.95	857.90	858.00	847.25	855.00	854.90	854.48	202347	1729.02	9601	132787	65.62
SORILINFRA	EQ	13-Sep-2021	127.30	128.90	128.90	123.15	123.95	123.80	125.00	24824	31.03	587	15787	63.60
SOTL	EQ	13-Sep-2021	1620.55	1628.00	1685.00	1620.55	1658.00	1661.15	1660.69	24069	399.71	5332	12829	53.30
SOUTHBANK	EQ	13-Sep-2021	10.00	10.05	10.05	9.90	9.95	9.90	9.94	5303261	527.28	23019	2506439	47.26
SOUTHWEST	EQ	13-Sep-2021	100.55	100.55	101.75	95.60	98.85	98.10	99.63	31246	31.13	214	24502	78.42
SPAL	EQ	13-Sep-2021	348.15	351.85	351.90	323.85	338.00	339.30	340.74	146760	500.07	5099	71295	48.58
SPANDANA	EQ	13-Sep-2021	630.15	630.15	632.35	614.45	629.90	622.85	623.30	137634	857.87	5588	93894	68.22
SPARC	EQ	13-Sep-2021	292.45	293.00	296.45	287.25	291.50	291.45	291.85	951220	2776.17	7954	357814	37.62
SPCENET	BE	13-Sep-2021	1.95	1.95	1.95	1.95	1.95	1.95	1.95	6890	0.13	6	-	-
SPECIALITY	EQ	13-Sep-2021	77.40	76.65	79.40	73.70	74.45	74.65	76.75	743646	570.78	7014	318687	42.85
SPENCERS	EQ	13-Sep-2021	114.00	114.05	117.80	113.80	114.50	115.65	115.76	1120259	1296.83	11150	396585	35.40
SPENTEX	BZ	13-Sep-2021	1.35	1.40	1.40	1.30	1.35	1.35	1.32	29582	0.39	49	-	-
SPIC	EQ	13-Sep-2021	52.00	52.35	52.35	50.65	51.20	51.15	51.39	340546	174.99	2482	196893	57.82
SPICEJET	EQ	13-Sep-2021	69.60	69.70	71.20	69.55	69.55	69.80	70.13	3025318	2121.58	17934	843739	27.89
SPLIL	EQ	13-Sep-2021	49.35	49.20	49.90	48.00	48.30	48.15	48.55	49414	23.99	651	28887	58.46
SPMLINFRA	BE	13-Sep-2021	11.00	11.30	11.30	10.85	11.00	11.00	11.15	6314	0.70	32	-	-
SPTL	EQ	13-Sep-2021	3.95	4.00	4.10	4.00	4.10	4.05	4.05	1198430	48.52	1538	723662	60.38
SPYL	BE	13-Sep-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.75	800595	6.00	56	-	-
SREEL	EQ	13-Sep-2021	184.80	178.25	185.50	177.65	181.35	184.50	183.03	77191	141.28	1615	57228	74.14
SREIBNPNCD	NL	13-Sep-2021	299.00	305.00	305.00	251.25	251.25	251.25	290.44	140	0.41	6	140	100.00
SREIBNPNCD	NO	13-Sep-2021	290.00	299.00	305.00	290.00	295.00	295.00	298.08	151	0.45	7	151	100.00
SREIBNPNCD	NP	13-Sep-2021	241.92	241.92	260.00	241.92	260.00	260.00	256.83	314	0.81	13	314	100.00
SREIBNPNCD	NU	13-Sep-2021	310.00	310.00	310.00	310.00	310.00	310.00	310.00	2	0.01	2	2	100.00
SREIBNPNCD	NX	13-Sep-2021	301.00	315.00	350.00	315.00	350.00	350.00	327.51	173	0.57	8	173	100.00
SREIBNPNCD	NY	13-Sep-2021	379.00	310.00	310.00	310.00	310.00	310.00	310.00	50	0.16	1	50	100.00
SREIBNPNCD	Y1	13-Sep-2021	329.99	325.00	350.00	325.00	350.00	350.00	329.69	16	0.05	2	16	100.00
SREIBNPNCD	YA	13-Sep-2021	242.40	245.00	245.00	245.00	245.00	245.00	245.00	1	0.00	1	1	100.00
SREINFRA	BE	13-Sep-2021	8.90	8.90	8.90	8.50	8.50	8.50	8.57	755560	64.77	1297	-	-
SRF	EQ	13-Sep-2021	10329.45	10351.00	10748.00	10268.60	10735.00	10685.50	10531.01	430094	45293.24	64543	134813	31.35
SRHHYPOLTD	EQ	13-Sep-2021	318.80	321.00	345.00	321.00	342.15	342.55	332.10	89391	296.87	3195	60436	67.61
SRIPIPES	EQ	13-Sep-2021	225.85	226.10	238.50	222.10	232.45	232.10	233.88	239051	559.09	6837	114845	48.04
SRPL	BE	13-Sep-2021	33.95	33.60	34.90	33.30	34.80	34.80	34.40	295	0.10	8	-	-
SRTRANSFIN	EQ	13-Sep-2021	1348.35	1346.00	1348.35	1310.75	1342.00	1341.70	1337.55	725069	9698.16	17563	244427	33.71
SRTRANSFIN	YH	13-Sep-2021	1023.00	1020.00	1030.00	1020.00	1029.95	1029.95	1024.70	215	2.20	8	215	100.00
SRTRANSFIN	YK	13-Sep-2021	1050.00	1026.80	1040.00	1026.79	1030.53	1032.75	1031.72	450	4.64	8	200	44.44
SRTRANSFIN	YL	13-Sep-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	100	1.08	2	100	100.00
SRTRANSFIN	YO	13-Sep-2021	1039.99	1039.99	1039.99	1039.99	1039.99	1039.99	1039.99	68	0.71	3	68	100.00
SRTRANSFIN	YQ	13-Sep-2021	1082.29	1082.50	1082.95	1080.55	1082.51	1082.69	1082.57	2314	25.05	12	2309	99.78
SRTRANSFIN	YR	13-Sep-2021	1105.37	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	99	1.09	1	99	100.00
SRTRANSFIN	YS	13-Sep-2021	1155.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	5	0.06	1	5	100.00
SRTRANSFIN	YT	13-Sep-2021	1290.00	1290.00	1293.00	1290.00		1293.00	1291.89	792	10.23	14	792	100.00
SRTRANSFIN	YU	13-Sep-2021	1338.10	1340.00	1350.00	1340.00	1350.00	1350.00	1348.57	70	0.94	7	70	100.00
SRTRANSFIN	YV	13-Sep-2021	1031.00	1029.00	1040.00	1029.00	1040.00	1040.00	1032.71	350	3.61	13	325	92.86
SRTRANSFIN	YW	13-Sep-2021	1057.54	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	23	0.24	1	23	100.00
SRTRANSFIN	YY	13-Sep-2021	1076.00	1070.00	1070.00	1040.30	1070.00	1070.00	1061.59	660	7.01	14	500	75.76
SRTRANSFIN	Z1	13-Sep-2021	1260.10	1261.05	1262.00	1260.00	1260.00	1260.00	1260.43	299	3.77	8	299	100.00
SRTRANSFIN	Z3	13-Sep-2021	1015.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	100	1.03	1	100	100.00
SRTRANSFIN	Z4	13-Sep-2021	1025.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	100	1.04	2	100	100.00
SRTRANSFIN	ZA	13-Sep-2021	1212.19	1212.12	1212.12	1212.12	1212.12	1212.12	1212.12	25	0.30	1	25	100.00
SRTRANSFIN	ZB	13-Sep-2021	1210.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	15	0.18	1	15	100.00
SRTRANSFIN	ZE	13-Sep-2021	985.00	1030.00	1035.00	1030.00	1035.00	1035.00	1034.00	100	1.03	3	100	100.00
SRTRANSFIN	ZJ	13-Sep-2021	1160.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	40	0.46	1	40	100.00
SRTRANSFIN	ZK	13-Sep-2021	1241.00	1170.00	1172.00	1141.40	1172.00	1172.00	1163.96	101	1.18	5	81	80.20
SSWL	BE	13-Sep-2021	1728.60	1765.00	1765.00	1680.00	1713.00	1718.15	1706.20	10361	176.78	1108	-	-
STAMPEDE	BE	13-Sep-2021	0.85	0.85	0.85	0.85	0.85	0.85	0.85	55890	0.48	16	-	-
STAR	EQ	13-Sep-2021	596.10	596.00	601.05	586.00	598.25	597.55	593.50	301452	1789.12	7264	80497	26.70
STARCEMENT	EQ	13-Sep-2021	107.30	107.30	107.90	105.20	106.40	106.25	106.62	174505	186.06	3067	93796	53.75
STARPAPER	EQ	13-Sep-2021	150.85	151.80	151.80	148.30	148.30	148.90	149.55	90575	135.46	2483	35783	39.51
STCINDIA	EQ	13-Sep-2021	103.55	104.00	106.00	103.00	104.00	104.35	104.62	49496	51.78	1347	13359	26.99
STEELCITY	EQ	13-Sep-2021	61.05	61.05	61.40	59.35	59.80	59.75	59.88	31292	18.74	462	17729	56.66
STEELXIND	EQ	13-Sep-2021	80.05	80.40	80.40	78.00	78.20	78.15	79.16	210024	166.26	1423	143389	68.27
STEL	EQ	13-Sep-2021	169.05	162.65	171.60	162.65	165.40	165.30	167.72	84549	141.81	1857	51551	60.97
STERTOOLS	EQ	13-Sep-2021	199.85	201.35	202.60	196.55	197.75	197.35	199.02	88046	175.23	3235	54719	62.15
STLTECH	EQ	13-Sep-2021	276.05	278.90	280.00	272.10	278.10	276.70	276.86	459500	1272.18	13062	214021	46.58
STOVEKRAFT	EQ	13-Sep-2021	968.60	971.50	971.50	947.85	953.00	951.70	956.45	121548	1162.54	7296	63604	52.33
STYLAMIND	EQ	13-Sep-2021	1048.20	1048.00	1120.00	1048.00	1100.00	1099.70	1088.56	32830	357.37	6142	17842	54.35
SUBEXLTD	EQ	13-Sep-2021	50.90	51.00	51.40	50.35	50.60	50.65	50.87	3857172	1962.09	13418	1465265	37.99
SUBROS	EQ	13-Sep-2021	309.90	315.00	315.00	305.50	308.85	306.95	308.12	16561	51.03	827	8815	53.23
SUDARSCHEM	EQ	13-Sep-2021	674.75	675.60	689.00	665.15	688.00	685.25	678.91	535156	3633.22	19268	173709	32.46
SUMEETINDS	BE	13-Sep-2021	7.35	7.40	7.55	7.20	7.30	7.30	7.32	42197	3.09	116	-	-
SUMICHEM	EQ	13-Sep-2021	408.90	411.25	417.80	408.90	414.00	413.70	413.20	351357	1451.81	10471	159845	45.49
SUMIT	BE	13-Sep-2021	12.65	12.65	12.85	12.40	12.75	12.65	12.56	15395	1.93	82	-	-
SUMMITSEC	EQ	13-Sep-2021	716.40	705.00	729.00	705.00	716.50	715.35	717.64	8541	61.29	416	6823	79.89
SUNCLAYLTD	EQ	13-Sep-2021	3548.55	3520.45	3575.00	3490.00	3515.00	3515.40	3528.20	2776	97.94	702	1395	50.25
SUNDARAM	BE	13-Sep-2021	2.10	2.10	2.10	2.00	2.00	2.05	2.07	76884	1.59	131	-	-
SUNDARMFIN	EQ	13-Sep-2021	2531.55	2544.25	2549.70	2515.00	2540.15	2530.95	2532.34	41417	1048.82	4730	26800	64.71
SUNDARMHLD	EQ	13-Sep-2021	77.00	77.10	77.75	76.30	77.00	76.90	77.04	72751	56.05	1168	37426	51.44
SUNDRMBRAK	EQ	13-Sep-2021	408.35	407.00	413.50	397.20	401.00	403.20	406.90	4114	16.74	241	2965	72.07
SUNDRMFAST	EQ	13-Sep-2021	896.70	899.35	901.65	879.20	885.00	884.10	885.88	106674	945.00	7043	47977	44.98
SUNFLAG	EQ	13-Sep-2021	83.05	83.55	84.05	81.70	82.00	82.20	82.83	402039	333.01	5019	150976	37.55
SUNPHARMA	EQ	13-Sep-2021	776.30	776.30	783.00	771.65	779.95	780.30	777.90	1935832	15058.89	55061	1026769	53.04
SUNTECK	EQ	13-Sep-2021	384.85	383.65	396.80	377.50	393.00	394.65	389.87	3178180	12390.87	49337	1172390	36.89
SUNTV	EQ	13-Sep-2021	491.45	493.00	493.00	486.00	488.90	488.65	489.12	594710	2908.85	11373	168490	28.33
SUPERHOUSE	EQ	13-Sep-2021	173.55	174.10	175.50	168.10	168.10	168.85	170.04	33600	57.13	1233	21327	63.47
SUPERSPIN	BE	13-Sep-2021	12.30	12.90	12.90	12.90	12.90	12.90	12.90	14587	1.88	27	-	-
SUPPETRO	EQ	13-Sep-2021	695.35	701.00	718.00	696.00	699.95	703.00	708.22	91979	651.42	3087	74709	81.22
SUPRAJIT	EQ	13-Sep-2021	310.00	311.60	314.70	306.45	309.25	308.65	310.02	175837	545.14	6884	84638	48.13
SUPREMEENG	EQ	13-Sep-2021	28.80	30.35	31.40	28.80	30.30	30.50	30.05	67376	20.25	485	46513	69.03
SUPREMEIND	EQ	13-Sep-2021	2146.80	2150.00	2168.00	2110.00	2141.25	2140.25	2133.24	47672	1016.96	7570	27459	57.60
SURANASOL	EQ	13-Sep-2021	12.45	12.85	13.05	12.55	13.05	13.00	12.80	154296	19.76	340	130977	84.89
SURANAT&P	EQ	13-Sep-2021	6.25	6.15	6.30	6.10	6.25	6.30	6.24	92829	5.79	298	58395	62.91
SURANI	SM	13-Sep-2021	44.50	42.30	46.65	42.30	46.65	46.65	43.03	12000	5.16	6	10000	83.33
SURYALAXMI	BE	13-Sep-2021	60.50	63.25	63.35	59.05	60.25	60.55	61.67	5959	3.67	67	-	-
SURYAROSNI	EQ	13-Sep-2021	552.30	556.75	587.50	556.00	574.95	576.00	572.07	538391	3079.97	19012	240396	44.65
SURYODAY	EQ	13-Sep-2021	149.70	154.95	179.60	154.50	179.60	179.60	169.81	1167941	1983.34	16244	448592	38.41
SUTLEJTEX	EQ	13-Sep-2021	68.35	68.40	68.80	66.50	67.10	67.05	67.21	186415	125.29	3334	82884	44.46
SUULD	EQ	13-Sep-2021	524.15	543.60	545.00	520.00	531.00	527.95	533.60	17310	92.37	1104	10959	63.31
SUVEN	EQ	13-Sep-2021	85.00	85.45	85.90	84.00	84.40	84.20	84.88	220862	187.47	3704	99829	45.20
SUVENPHAR	EQ	13-Sep-2021	535.60	535.00	535.80	529.00	531.70	532.25	532.46	142251	757.44	7410	91417	64.26
SUVIDHAA	EQ	13-Sep-2021	18.60	19.35	19.35	18.30	19.05	18.90	18.77	55501	10.42	410	34048	61.35
SUZLON	EQ	13-Sep-2021	6.25	6.25	6.45	6.10	6.30	6.25	6.25	23255404	1454.60	27699	10937834	47.03
SVPGLOB	EQ	13-Sep-2021	133.75	135.80	141.75	135.50	138.75	138.75	138.68	210546	292.00	4695	121011	57.47
SWANENERGY	EQ	13-Sep-2021	133.20	134.90	136.85	132.45	136.25	136.25	135.01	115673	156.17	2670	50234	43.43
SWARAJENG	EQ	13-Sep-2021	1707.35	1707.35	1714.30	1683.00	1684.95	1685.55	1690.02	13116	221.66	1559	9154	69.79
SWELECTES	EQ	13-Sep-2021	216.30	216.00	220.95	215.00	219.95	219.25	217.86	8768	19.10	328	4062	46.33
SWSOLAR	EQ	13-Sep-2021	350.30	352.80	383.80	350.75	358.00	358.95	368.66	6563314	24196.14	82985	1529189	23.30
SYMPHONY	EQ	13-Sep-2021	1003.00	990.10	1011.75	990.10	998.50	998.15	1001.43	52010	520.84	6000	28311	54.43
SYNGENE	EQ	13-Sep-2021	630.55	630.55	676.60	626.05	670.00	668.80	658.72	4020821	26485.87	91766	1389784	34.56
TAINWALCHM	BE	13-Sep-2021	79.25	78.00	81.70	78.00	81.00	80.75	79.97	1592	1.27	47	-	-
TAJGVK	EQ	13-Sep-2021	133.55	134.40	135.35	130.50	132.00	132.40	133.41	280957	374.82	5550	109163	38.85
TAKE	EQ	13-Sep-2021	53.55	53.40	53.60	52.15	52.20	52.30	52.59	765586	402.62	4650	357156	46.65
TALBROAUTO	EQ	13-Sep-2021	278.90	283.00	283.00	275.25	282.00	282.10	279.64	22782	63.71	938	11476	50.37
TANLA	EQ	13-Sep-2021	878.10	880.00	895.00	877.00	879.80	887.60	887.42	95947	851.45	3623	72102	75.15
TANTIACONS	BZ	13-Sep-2021	6.80	6.70	6.70	6.50	6.65	6.65	6.57	3866	0.25	28	-	-
TARAPUR	EQ	13-Sep-2021	4.40	4.60	4.60	4.30	4.30	4.35	4.34	20479	0.89	45	18691	91.27
TARC	BE	13-Sep-2021	39.95	39.95	40.05	38.70	39.50	39.20	39.66	381667	151.37	783	-	-
TARMAT	EQ	13-Sep-2021	63.85	65.00	65.00	62.85	63.05	63.45	63.74	41471	26.43	691	23286	56.15
TASTYBITE	EQ	13-Sep-2021	18558.75	18558.00	18835.05	18475.00	18608.00	18706.55	18661.34	1053	196.50	610	509	48.34
TATACAPHSG	N2	13-Sep-2021	1070.55	1073.00	1073.00	1072.00	1072.00	1072.00	1072.50	2	0.02	2	0	0.00
TATACAPHSG	N4	13-Sep-2021	1042.82	1050.00	1050.00	1031.10	1035.00	1035.19	1037.57	164	1.70	9	161	98.17
TATACAPHSG	N6	13-Sep-2021	1098.48	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	150	1.64	1	150	100.00
TATACAPHSG	N8	13-Sep-2021	1070.00	1072.01	1072.01	1072.00	1072.00	1072.00	1072.01	2	0.02	2	1	50.00
TATACHEM	EQ	13-Sep-2021	829.25	829.00	842.70	827.15	835.60	837.30	836.91	1639671	13722.53	33291	363337	22.16
TATACOFFEE	EQ	13-Sep-2021	210.75	207.15	211.00	207.15	208.35	208.25	208.35	1453649	3028.63	14504	445592	30.65
TATACOMM	EQ	13-Sep-2021	1357.95	1358.00	1369.00	1335.00	1348.00	1346.80	1349.14	375297	5063.29	23885	236943	63.13
TATACONSUM	EQ	13-Sep-2021	875.60	876.80	884.00	870.70	880.10	882.10	878.67	1064009	9349.08	34302	471717	44.33
TATAELXSI	EQ	13-Sep-2021	4928.75	4951.00	5072.00	4935.00	5000.00	5009.30	5007.34	205324	10281.26	37421	96550	47.02
TATAINVEST	EQ	13-Sep-2021	1282.30	1286.85	1288.70	1272.00	1274.20	1274.35	1279.50	27018	345.69	2877	11264	41.69
TATAMETALI	EQ	13-Sep-2021	1030.20	1037.00	1064.95	1036.00	1049.55	1052.60	1050.26	195958	2058.08	11347	64141	32.73
TATAMOTORS	EQ	13-Sep-2021	298.95	299.00	302.00	295.50	301.05	301.20	298.84	16339860	48829.32	154698	5213539	31.91
TATAMTRDVR	EQ	13-Sep-2021	140.95	141.40	141.45	139.40	141.10	140.95	140.37	2687711	3772.76	31592	1873707	69.71
TATAPOWER	EQ	13-Sep-2021	132.75	132.75	132.75	130.40	131.20	131.05	131.15	13771980	18061.95	76917	5327922	38.69
TATASTEEL	EQ	13-Sep-2021	1447.00	1447.00	1472.00	1436.50	1470.00	1463.45	1451.62	5670208	82309.85	133505	1810526	31.93
TATASTLBSL	BE	13-Sep-2021	94.05	94.00	96.00	93.00	95.60	95.35	94.43	1889446	1784.24	11341	-	-
TATASTLLP	EQ	13-Sep-2021	902.75	914.00	914.00	881.00	891.90	894.95	891.64	118012	1052.24	4418	87932	74.51
TATVA	EQ	13-Sep-2021	2047.10	2045.90	2068.45	2043.10	2050.00	2053.50	2055.07	32321	664.22	4140	11417	35.32
TBZ	EQ	13-Sep-2021	75.85	74.50	77.55	74.50	75.60	75.75	75.98	155299	118.00	2056	51422	33.11
TCFSL	ND	13-Sep-2021	1068.67	1072.00	1075.00	1070.10	1071.00	1071.97	1073.18	1257	13.49	30	834	66.35
TCFSL	NF	13-Sep-2021	1144.50	1141.00	1154.99	1140.00	1154.00	1154.40	1146.28	170	1.95	17	163	95.88
TCFSL	NH	13-Sep-2021	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	40	0.41	6	40	100.00
TCFSL	NJ	13-Sep-2021	1051.99	1049.00	1068.97	1049.00	1052.00	1052.04	1050.97	534	5.61	8	300	56.18
TCFSL	NL	13-Sep-2021	1095.00	1095.50	1105.00	1091.01	1100.00	1100.35	1094.03	785	8.59	21	662	84.33
TCI	EQ	13-Sep-2021	431.85	432.00	433.00	425.15	426.20	427.30	428.65	38510	165.07	2035	22707	58.96
TCIDEVELOP	EQ	13-Sep-2021	321.95	323.00	333.15	306.00	319.65	322.95	321.15	4719	15.15	198	4073	86.31
TCIEXP	EQ	13-Sep-2021	1503.10	1495.00	1564.50	1470.10	1506.05	1506.85	1519.79	72373	1099.92	7333	20514	28.34
TCNSBRANDS	EQ	13-Sep-2021	685.85	691.90	691.90	666.00	673.80	668.70	675.40	37371	252.40	2320	10722	28.69
TCPLPACK	EQ	13-Sep-2021	517.55	517.55	523.40	489.70	503.20	505.45	509.83	10245	52.23	650	6599	64.41
TCS	EQ	13-Sep-2021	3791.40	3767.00	3852.40	3767.00	3841.50	3845.35	3828.30	1691473	64754.64	109836	789494	46.67
TDPOWERSYS	EQ	13-Sep-2021	334.45	334.50	336.50	325.00	326.00	326.50	331.44	72261	239.50	1996	44780	61.97
TEAMLEASE	EQ	13-Sep-2021	4501.10	4488.00	4530.00	4453.30	4500.00	4509.90	4498.17	8824	396.92	2822	3147	35.66
TECHIN	EQ	13-Sep-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	9721	0.65	45	9721	100.00
TECHM	EQ	13-Sep-2021	1433.25	1436.00	1439.80	1420.35	1428.50	1429.50	1430.66	1937241	27715.41	86371	1221963	63.08
TECHNOE	EQ	13-Sep-2021	277.00	280.40	284.45	277.00	277.85	278.15	279.72	55902	156.37	3084	29173	52.19
TEJASNET	EQ	13-Sep-2021	449.70	465.00	472.15	427.25	427.25	434.70	457.13	1985667	9077.18	29061	970148	48.86
TEMBO	EQ	13-Sep-2021	272.60	274.00	279.75	268.15	278.70	278.65	276.68	106898	295.76	859	30815	28.83
TERASOFT	BE	13-Sep-2021	51.10	49.80	51.00	48.65	49.60	49.60	49.72	22730	11.30	282	-	-
TEXINFRA	EQ	13-Sep-2021	59.55	59.90	60.20	59.25	59.80	59.80	59.79	11515	6.88	143	7733	67.16
TEXMOPIPES	EQ	13-Sep-2021	48.35	49.75	49.75	48.05	48.40	48.25	48.45	112140	54.33	888	69886	62.32
TEXRAIL	EQ	13-Sep-2021	33.00	33.00	33.20	32.75	32.85	32.85	32.96	296658	97.79	1362	188771	63.63
TFCILTD	EQ	13-Sep-2021	70.70	70.70	70.95	69.00	70.00	69.20	69.64	123260	85.84	1820	74462	60.41
TFL	EQ	13-Sep-2021	5.15	5.40	5.40	5.30	5.40	5.40	5.38	14706	0.79	58	13039	88.66
TGBHOTELS	EQ	13-Sep-2021	7.25	7.60	7.95	7.20	7.95	7.95	7.75	58436	4.53	101	51012	87.30
THANGAMAYL	EQ	13-Sep-2021	1054.90	1072.00	1110.35	1054.95	1090.00	1094.55	1089.96	25089	273.46	3585	9738	38.81
THEINVEST	EQ	13-Sep-2021	121.10	121.10	122.80	117.95	120.45	119.85	120.58	16988	20.48	885	8076	47.54
THEJO	SM	13-Sep-2021	2670.00	2620.05	2650.00	2560.15	2650.00	2650.00	2610.07	150	3.92	3	150	100.00
THEMISMED	BE	13-Sep-2021	1014.85	1000.00	1040.00	985.00	1001.00	996.00	1000.14	3830	38.31	268	-	-
THERMAX	EQ	13-Sep-2021	1401.70	1400.10	1444.00	1400.10	1442.00	1430.95	1414.06	122019	1725.42	5737	100616	82.46
THOMASCOOK	EQ	13-Sep-2021	62.20	62.40	63.65	60.80	61.80	61.90	62.30	470550	293.16	6562	238546	50.70
THOMASCOTT	BE	13-Sep-2021	19.00	19.95	19.95	18.05	19.00	19.00	19.31	1584	0.31	20	-	-
THYROCARE	EQ	13-Sep-2021	1273.60	1275.00	1281.00	1264.35	1271.60	1274.15	1275.60	75961	968.96	4004	44873	59.07
TI	BE	13-Sep-2021	40.60	42.50	42.50	40.25	40.85	40.95	41.00	97724	40.07	465	-	-
TIDEWATER	BE	13-Sep-2021	1991.10	2009.00	2049.80	1975.00	2009.00	2004.15	2015.65	25378	511.53	3219	-	-
TIIL	EQ	13-Sep-2021	810.05	818.00	830.65	804.00	816.00	810.05	817.56	24505	200.34	2320	18104	73.88
TIINDIA	EQ	13-Sep-2021	1364.30	1360.00	1364.95	1330.00	1334.65	1338.90	1343.08	75656	1016.12	6597	34903	46.13
TIJARIA	BE	13-Sep-2021	5.90	5.65	5.95	5.65	5.70	5.70	5.76	67689	3.90	70	-	-
TIL	EQ	13-Sep-2021	156.75	156.50	162.40	152.30	162.40	158.35	156.51	6111	9.56	231	4088	66.90
TIMESGTY	EQ	13-Sep-2021	42.90	44.00	44.00	42.15	43.90	43.85	43.07	8043	3.46	361	2240	27.85
TIMETECHNO	EQ	13-Sep-2021	70.95	70.95	71.80	70.40	70.80	70.65	70.94	302343	214.48	3064	154877	51.23
TIMKEN	EQ	13-Sep-2021	1686.05	1693.00	1760.00	1675.90	1727.70	1724.70	1735.70	74180	1287.54	8785	25861	34.86
TINPLATE	EQ	13-Sep-2021	281.00	280.80	284.50	277.00	280.90	280.15	280.35	379895	1065.04	6972	163437	43.02
TIPSINDLTD	EQ	13-Sep-2021	1259.10	1307.95	1322.05	1220.20	1322.05	1322.05	1311.59	25861	339.19	1448	18134	70.12
TIRUMALCHM	EQ	13-Sep-2021	198.20	196.00	207.40	196.00	205.00	205.00	204.70	1362771	2789.63	18325	529183	38.83
TIRUPATIFL	BE	13-Sep-2021	81.60	81.60	81.60	80.00	81.40	81.40	80.12	432	0.35	15	-	-
TITAN	EQ	13-Sep-2021	2034.30	2037.00	2043.45	2021.15	2032.00	2030.65	2031.14	786459	15974.10	53662	549374	69.85
TMRVL	EQ	13-Sep-2021	15.05	15.40	15.50	15.00	15.10	15.15	15.32	89414	13.70	460	67418	75.40
TNPETRO	EQ	13-Sep-2021	113.50	113.50	117.50	113.25	116.00	115.70	115.57	274370	317.08	6547	164636	60.01
TNPL	EQ	13-Sep-2021	134.95	134.00	135.80	133.75	134.20	134.15	134.38	233059	313.18	2972	136997	58.78
TNTELE	BE	13-Sep-2021	11.30	11.75	11.85	10.75	10.75	10.75	11.02	21122	2.33	94	-	-
TOKYOPLAST	EQ	13-Sep-2021	103.25	102.70	105.55	101.55	102.90	103.20	103.42	6895	7.13	202	4240	61.49
TORNTPHARM	EQ	13-Sep-2021	3108.35	3098.00	3136.80	3076.00	3112.50	3126.05	3116.55	49785	1551.58	6114	16041	32.22
TORNTPOWER	EQ	13-Sep-2021	477.45	477.00	482.95	471.85	479.80	480.75	478.53	481004	2301.73	11420	132209	27.49
TOTAL	EQ	13-Sep-2021	53.10	54.00	56.40	52.55	56.00	56.05	54.88	72651	39.87	743	49746	68.47
TOUCHWOOD	BE	13-Sep-2021	123.80	127.20	129.00	122.80	126.35	125.45	123.89	1815	2.25	39	-	-
TPLPLASTEH	EQ	13-Sep-2021	350.80	357.00	357.00	346.85	349.05	350.80	352.38	21100	74.35	1880	13449	63.74
TRANSWIND	SM	13-Sep-2021	4.20	4.25	4.25	4.25	4.25	4.25	4.25	20000	0.85	1	20000	100.00
TREEHOUSE	BE	13-Sep-2021	8.95	8.95	9.35	8.90	9.35	9.35	9.26	15609	1.45	81	-	-
TREJHARA	EQ	13-Sep-2021	59.50	60.00	60.20	58.05	58.95	58.45	59.15	30306	17.93	518	13650	45.04
TRENT	EQ	13-Sep-2021	1022.55	1014.00	1027.70	998.25	1004.30	1006.10	1008.27	448685	4523.95	35641	161352	35.96
TRF	EQ	13-Sep-2021	119.50	119.50	119.50	114.15	115.25	114.95	115.94	17255	20.01	493	12085	70.04
TRIDENT	EQ	13-Sep-2021	25.50	26.15	26.25	24.85	25.35	25.25	25.52	34971571	8923.34	78949	16720075	47.81
TRIGYN	EQ	13-Sep-2021	115.60	115.60	117.60	113.50	113.80	114.25	114.55	75260	86.21	1283	49854	66.24
TRIL	EQ	13-Sep-2021	27.80	28.30	28.30	27.50	27.60	27.80	27.74	132215	36.68	759	75919	57.42
TRITURBINE	EQ	13-Sep-2021	142.45	141.45	142.60	135.00	138.65	138.10	139.67	205353	286.83	4654	78588	38.27
TRIVENI	EQ	13-Sep-2021	169.40	169.45	171.45	166.00	170.70	170.45	168.38	297442	500.83	5887	127489	42.86
TTKHLTCARE	EQ	13-Sep-2021	702.70	702.70	709.15	692.70	695.95	698.05	701.93	4780	33.55	420	3482	72.85
TTKPRESTIG	EQ	13-Sep-2021	9358.35	9296.00	9440.00	9172.85	9202.30	9241.30	9281.91	16363	1518.80	4864	4820	29.46
TTL	EQ	13-Sep-2021	66.85	66.95	67.85	65.45	65.80	66.05	66.36	15812	10.49	331	5599	35.41
TTML	BE	13-Sep-2021	36.10	35.90	35.90	34.80	35.10	35.10	35.07	1303580	457.23	6937	-	-
TV18BRDCST	EQ	13-Sep-2021	35.70	35.50	36.65	35.50	36.00	36.10	36.20	3421308	1238.36	8731	1420076	41.51
TVSELECT	EQ	13-Sep-2021	171.90	173.40	174.00	168.95	169.85	169.55	170.90	19057	32.57	699	11837	62.11
TVSMOTOR	EQ	13-Sep-2021	544.75	538.60	546.70	538.60	545.10	545.65	543.51	773914	4206.29	11350	324271	41.90
TVSSRICHAK	EQ	13-Sep-2021	2088.30	2085.90	2125.05	2076.90	2118.00	2114.05	2110.84	5346	112.85	921	3388	63.37
TVTODAY	EQ	13-Sep-2021	303.35	303.35	303.35	297.65	302.95	300.50	299.76	57674	172.88	2215	29528	51.20
TVVISION	BE	13-Sep-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	7441	0.19	19	-	-
TWL	EQ	13-Sep-2021	93.10	93.15	93.45	91.45	92.20	92.10	92.11	397619	366.26	4003	169391	42.60
UBL	EQ	13-Sep-2021	1599.95	1595.00	1608.15	1581.20	1592.45	1599.10	1598.25	320705	5125.66	21798	133948	41.77
UCALFUEL	EQ	13-Sep-2021	149.40	149.40	151.40	148.20	150.00	150.40	149.70	12587	18.84	529	7637	60.67
UCOBANK	EQ	13-Sep-2021	14.20	14.20	14.20	13.75	13.85	13.80	13.93	9214812	1283.91	35721	3232056	35.07
UFLEX	EQ	13-Sep-2021	489.80	492.40	514.70	491.00	508.00	508.45	508.31	765781	3892.55	19675	237474	31.01
UFO	EQ	13-Sep-2021	91.50	92.65	93.80	91.00	91.80	91.60	92.02	155931	143.49	3322	62817	40.29
UGARSUGAR	EQ	13-Sep-2021	27.05	27.50	27.70	26.60	26.85	26.90	27.02	120273	32.49	762	65230	54.23
UGROCAP	EQ	13-Sep-2021	119.30	117.75	120.00	117.75	118.25	118.15	118.49	12658	15.00	270	8786	69.41
UJAAS	EQ	13-Sep-2021	2.80	2.85	2.85	2.75	2.80	2.80	2.77	409229	11.34	502	307426	75.12
UJJIVAN	EQ	13-Sep-2021	157.35	159.00	173.05	157.70	164.20	165.50	166.01	5902080	9798.29	51277	1829181	30.99
UJJIVANSFB	EQ	13-Sep-2021	20.50	20.95	21.40	20.30	20.40	20.50	20.86	21053268	4392.34	33084	7069508	33.58
ULTRACEMCO	EQ	13-Sep-2021	7939.65	7965.00	7965.00	7905.00	7919.85	7944.45	7940.44	187063	14853.62	33954	115306	61.64
UMANGDAIRY	EQ	13-Sep-2021	76.40	76.40	77.50	76.00	76.00	76.15	76.58	13845	10.60	294	9538	68.89
UMESLTD	EQ	13-Sep-2021	4.45	4.55	4.60	4.25	4.25	4.30	4.38	84044	3.68	691	54192	64.48
UNICHEMLAB	EQ	13-Sep-2021	274.25	274.55	280.90	273.00	279.90	276.50	277.16	65777	182.31	6875	26225	39.87
UNIDT	EQ	13-Sep-2021	353.75	351.95	352.55	346.80	350.65	350.15	349.33	15659	54.70	694	7514	47.99
UNIENTER	EQ	13-Sep-2021	137.75	134.10	141.85	134.10	141.00	139.90	139.56	27061	37.77	1228	14384	53.15
UNIONBANK	EQ	13-Sep-2021	34.90	34.80	34.90	34.50	34.65	34.65	34.69	3478826	1206.91	6660	1457325	41.89
UNITECH	BZ	13-Sep-2021	1.75	1.80	1.80	1.75	1.75	1.80	1.78	1809853	32.27	747	-	-
UNITEDPOLY	SM	13-Sep-2021	14.35	15.05	15.05	15.05	15.05	15.05	15.05	18000	2.71	2	18000	100.00
UNITEDTEA	EQ	13-Sep-2021	400.90	405.00	405.00	397.05	398.00	398.70	400.01	2226	8.90	164	1447	65.00
UNIVASTU	EQ	13-Sep-2021	48.25	47.15	51.00	46.95	48.60	48.75	48.49	136083	65.98	487	13080	9.61
UNIVCABLES	EQ	13-Sep-2021	175.85	178.00	178.00	170.95	171.80	171.70	173.22	32295	55.94	773	16189	50.13
UNIVPHOTO	EQ	13-Sep-2021	338.55	342.00	364.30	332.95	358.00	361.05	356.11	5668	20.18	296	3769	66.50
UPL	EQ	13-Sep-2021	757.90	754.00	767.70	751.65	754.50	756.00	760.44	2724206	20716.02	47510	1357803	49.84
URJA	EQ	13-Sep-2021	6.20	6.30	6.30	6.15	6.20	6.15	6.21	1914658	118.87	5723	1095907	57.24
URJAPP	X1	13-Sep-2021	1.90	1.85	1.95	1.85	1.95	1.90	1.89	44479	0.84	92	42567	95.70
USHAMART	EQ	13-Sep-2021	65.50	66.20	71.40	65.85	70.10	70.45	69.57	2837586	1974.16	12857	1640028	57.80
UTIAMC	EQ	13-Sep-2021	1174.40	1177.80	1187.05	1165.00	1180.00	1180.05	1174.22	94656	1111.47	7456	38852	41.05
UTIBANKETF	EQ	13-Sep-2021	36.80	36.80	36.80	36.31	36.50	36.47	36.47	9435	3.44	139	8651	91.69
UTINEXT50	EQ	13-Sep-2021	44.34	45.47	46.70	43.65	44.50	44.73	44.92	42641	19.15	348	28608	67.09
UTINIFTETF	EQ	13-Sep-2021	1823.86	1833.10	1833.10	1810.10	1826.50	1826.05	1822.66	231	4.21	87	192	83.12
UTISENSETF	EQ	13-Sep-2021	612.57	616.99	616.99	609.17	611.50	611.20	610.96	866	5.29	105	828	95.61
UTISXN50	EQ	13-Sep-2021	48.39	49.84	50.00	47.00	47.95	48.20	47.94	1384	0.66	129	1041	75.22
UTTAMSTL	BE	13-Sep-2021	4.40	4.45	4.45	4.20	4.30	4.30	4.29	231453	9.93	427	-	-
UTTAMSUGAR	BE	13-Sep-2021	187.95	191.90	191.90	184.10	186.00	185.90	185.95	18229	33.90	457	-	-
V2RETAIL	EQ	13-Sep-2021	128.65	129.85	129.85	124.35	128.00	126.60	126.59	36484	46.19	650	21890	60.00
VADILALIND	EQ	13-Sep-2021	1075.25	1061.10	1088.00	1057.15	1069.00	1066.85	1068.97	6133	65.56	765	2773	45.21
VAIBHAVGBL	EQ	13-Sep-2021	793.00	793.00	798.00	771.70	782.60	777.00	782.00	128507	1004.92	12205	80984	63.02
VAISHALI	EQ	13-Sep-2021	38.45	39.20	39.20	37.10	38.20	37.70	37.84	42389	16.04	425	30994	73.12
VAKRANGEE	EQ	13-Sep-2021	43.50	43.50	44.50	43.05	43.25	43.15	43.60	7219569	3147.66	10580	3535387	48.97
VALIANTORG	EQ	13-Sep-2021	1395.85	1410.00	1483.00	1375.65	1476.00	1456.30	1435.56	123630	1774.78	8659	70673	57.16
VARDHACRLC	EQ	13-Sep-2021	68.60	68.50	68.85	66.50	66.95	67.05	67.47	157974	106.58	2743	98134	62.12
VARDMNPOLY	BE	13-Sep-2021	24.15	23.25	25.35	23.25	24.70	24.50	24.57	30882	7.59	148	-	-
VARROC	EQ	13-Sep-2021	273.60	275.80	275.80	263.75	264.60	264.55	265.90	418940	1113.95	12036	275283	65.71
VASCONEQ	EQ	13-Sep-2021	26.30	26.30	26.70	25.40	25.95	26.00	26.03	363071	94.53	1258	211297	58.20
VASWANI	EQ	13-Sep-2021	11.75	12.00	12.15	11.50	12.15	12.05	11.97	29584	3.54	149	12211	41.28
VBL	EQ	13-Sep-2021	935.45	941.30	945.00	918.00	935.00	928.70	931.41	337979	3147.98	16187	179530	53.12
VCL	SM	13-Sep-2021	68.00	69.95	71.40	69.95	70.50	70.50	70.74	30000	21.22	8	18000	60.00
VEDL	EQ	13-Sep-2021	301.85	302.40	309.15	302.40	308.50	308.55	306.89	12916710	39640.32	80743	4987612	38.61
VENKEYS	EQ	13-Sep-2021	2910.70	2915.25	3015.45	2880.10	2960.00	2961.90	2964.42	147864	4383.31	14578	36082	24.40
VENUSREM	EQ	13-Sep-2021	498.70	497.95	503.15	478.10	479.00	480.90	486.79	42168	205.27	2779	17571	41.67
VERA	SM	13-Sep-2021	29.25	29.20	29.30	29.20	29.30	29.25	29.24	7500	2.19	2	7500	100.00
VERTOZ	EQ	13-Sep-2021	98.45	99.45	99.45	96.95	97.20	97.40	97.68	132182	129.12	3039	57855	43.77
VESUVIUS	EQ	13-Sep-2021	1153.10	1164.00	1177.15	1145.00	1170.00	1171.65	1162.69	7731	89.89	1022	5683	73.51
VETO	EQ	13-Sep-2021	102.80	103.60	104.95	101.15	102.10	102.75	103.54	79367	82.18	2004	34339	43.27
VGUARD	EQ	13-Sep-2021	261.85	261.85	264.80	260.00	260.30	260.60	261.90	501250	1312.75	8956	196484	39.20
VHL	EQ	13-Sep-2021	3177.60	3146.00	3328.00	3146.00	3320.00	3288.85	3241.55	828	26.84	287	577	69.69
VICEROY	BZ	13-Sep-2021	3.05	3.20	3.20	2.95	3.15	3.15	3.03	23491	0.71	28	-	-
VIDHIING	EQ	13-Sep-2021	373.25	369.80	396.80	360.10	390.00	386.35	385.62	906075	3494.00	26196	217292	23.98
VIJIFIN	BE	13-Sep-2021	1.60	1.60	1.60	1.55	1.55	1.55	1.56	100357	1.56	220	-	-
VIKASECO	EQ	13-Sep-2021	2.15	2.15	2.20	2.10	2.15	2.10	2.13	2433289	51.75	984	1890271	77.68
VIKASLIFE	BE	13-Sep-2021	3.25	3.25	3.30	3.15	3.20	3.20	3.18	3150647	100.12	4180	-	-
VIKASPROP	EQ	13-Sep-2021	2.20	2.20	2.25	2.15	2.25	2.25	2.21	638448	14.09	1875	431331	67.56
VIKASWSP	EQ	13-Sep-2021	4.90	4.95	5.00	4.75	4.85	4.80	4.86	326328	15.86	362	251368	77.03
VIMTALABS	EQ	13-Sep-2021	289.45	291.00	294.20	286.00	287.00	287.10	288.86	28570	82.53	933	18109	63.38
VINATIORGA	EQ	13-Sep-2021	1962.75	1980.00	1983.00	1917.25	1938.00	1930.75	1948.51	86708	1689.51	9161	31457	36.28
VINDHYATEL	EQ	13-Sep-2021	1206.65	1193.60	1205.00	1171.60	1179.00	1177.85	1183.58	16773	198.52	2600	7273	43.36
VINEETLAB	EQ	13-Sep-2021	78.30	82.00	82.00	78.50	81.30	80.95	80.08	22244	17.81	363	13258	59.60
VINYLINDIA	EQ	13-Sep-2021	225.25	222.10	230.60	222.10	227.65	227.10	227.87	197619	450.32	7477	54666	27.66
VIPCLOTHNG	BE	13-Sep-2021	18.55	19.20	19.35	18.00	19.10	19.10	19.02	97226	18.49	505	-	-
VIPIND	EQ	13-Sep-2021	489.10	485.00	488.40	479.00	483.00	483.00	483.83	388870	1881.47	13807	138057	35.50
VIPULLTD	EQ	13-Sep-2021	35.10	35.80	36.35	33.35	33.35	33.35	34.31	28177	9.67	247	20803	73.83
VISAKAIND	EQ	13-Sep-2021	702.90	702.90	707.00	696.00	700.00	698.70	701.17	14371	100.77	1600	8288	57.67
VISASTEEL	EQ	13-Sep-2021	10.40	10.75	10.75	10.00	10.15	10.15	10.19	72952	7.44	261	45956	62.99
VISESHINFO	BE	13-Sep-2021	0.20	0.20	0.20	0.15	0.20	0.20	0.19	16782377	32.08	3088	-	-
VISHAL	EQ	13-Sep-2021	120.50	120.50	126.50	114.90	115.60	116.20	119.48	1624002	1940.42	5412	606097	37.32
VISHNU	EQ	13-Sep-2021	662.80	692.50	695.90	675.00	695.90	695.90	693.98	43423	301.35	955	31333	72.16
VISHWARAJ	EQ	13-Sep-2021	149.55	150.10	150.50	148.25	148.90	149.00	149.06	214245	319.36	1298	124417	58.07
VIVIDHA	EQ	13-Sep-2021	0.80	0.75	0.80	0.75	0.80	0.75	0.77	2224532	17.02	1094	1117073	50.22
VIVIMEDLAB	EQ	13-Sep-2021	21.70	21.70	22.50	21.05	21.40	21.45	21.64	272667	59.00	1525	122044	44.76
VLSFINANCE	EQ	13-Sep-2021	204.00	201.00	204.30	199.20	200.00	199.85	201.13	31839	64.04	925	21501	67.53
VMART	EQ	13-Sep-2021	3475.30	3518.00	3519.95	3411.00	3462.00	3473.95	3456.10	24173	835.44	4552	15514	64.18
VOLTAMP	EQ	13-Sep-2021	1405.50	1405.50	1415.55	1386.00	1394.00	1395.65	1403.21	11850	166.28	1668	7040	59.41
VOLTAS	EQ	13-Sep-2021	1213.10	1206.25	1220.00	1200.45	1212.35	1213.05	1210.74	1098804	13303.68	28852	423918	38.58
VRLLOG	EQ	13-Sep-2021	338.40	341.30	352.85	332.65	343.45	344.10	340.86	181371	618.23	7412	52751	29.08
VSSL	EQ	13-Sep-2021	270.20	271.00	271.55	263.70	266.05	265.15	267.55	102157	273.32	3966	44332	43.40
VSTIND	EQ	13-Sep-2021	3422.35	3422.35	3440.15	3407.00	3422.00	3424.50	3420.06	3593	122.88	861	2410	67.07
VSTTILLERS	EQ	13-Sep-2021	2753.05	2799.90	2799.90	2717.05	2731.00	2726.50	2745.17	12490	342.87	2497	5984	47.91
VTL	EQ	13-Sep-2021	1945.80	1944.00	1972.10	1901.35	1922.85	1922.30	1924.10	55281	1063.66	7373	27355	49.48
WABAG	EQ	13-Sep-2021	335.50	337.70	341.55	333.25	339.35	339.15	337.63	179411	605.75	7878	103062	57.44
WABCOINDIA	EQ	13-Sep-2021	7408.35	7405.00	7447.60	7275.00	7305.00	7308.60	7346.03	5392	396.10	1183	2055	38.11
WALCHANNAG	EQ	13-Sep-2021	64.85	64.85	65.20	60.85	61.35	61.20	62.23	557478	346.93	7529	370595	66.48
WALPAR	SM	13-Sep-2021	36.75	38.00	38.55	38.00	38.55	38.55	38.21	8000	3.06	4	8000	100.00
WANBURY	BE	13-Sep-2021	80.55	78.85	82.75	78.85	82.00	82.00	80.99	16784	13.59	102	-	-
WATERBASE	EQ	13-Sep-2021	115.35	116.50	117.35	115.35	116.50	116.10	116.16	101013	117.33	2462	41870	41.45
WEALTH	BE	13-Sep-2021	253.45	266.00	266.10	253.00	265.00	265.00	264.83	1648	4.36	45	-	-
WEBELSOLAR	EQ	13-Sep-2021	66.20	66.70	72.40	65.60	68.30	68.35	68.83	581392	400.19	5412	222885	38.34
WEIZMANIND	EQ	13-Sep-2021	48.50	49.45	50.00	47.05	50.00	49.15	48.39	17137	8.29	461	8368	48.83
WELCORP	EQ	13-Sep-2021	124.95	125.50	125.90	121.50	122.00	122.10	123.08	977026	1202.52	12129	534854	54.74
WELENT	EQ	13-Sep-2021	96.35	97.45	97.85	95.50	95.80	96.00	96.36	107158	103.26	2154	60057	56.05
WELINV	EQ	13-Sep-2021	328.25	335.00	335.00	322.00	329.65	329.45	327.86	273	0.90	28	223	81.68
WELSPUNIND	EQ	13-Sep-2021	133.15	133.80	135.50	132.00	133.60	133.65	133.37	2123410	2831.92	23964	811077	38.20
WENDT	EQ	13-Sep-2021	4273.65	4444.00	4833.00	4400.00	4640.00	4658.75	4684.57	18934	886.98	4217	5342	28.21
WESTLIFE	EQ	13-Sep-2021	519.30	526.75	534.00	513.95	527.55	529.85	518.11	136000	704.63	4359	100740	74.07
WFL	SM	13-Sep-2021	122.60	128.50	128.70	121.00	121.00	121.00	126.07	4800	6.05	3	4800	100.00
WHEELS	EQ	13-Sep-2021	820.00	824.00	825.40	804.85	808.60	808.00	815.44	11654	95.03	1155	8818	75.67
WHIRLPOOL	EQ	13-Sep-2021	2305.10	2305.10	2369.60	2270.00	2285.00	2293.95	2318.81	169241	3924.38	20213	69259	40.92
WILLAMAGOR	EQ	13-Sep-2021	20.50	20.90	20.90	20.20	20.65	20.60	20.38	3853	0.79	47	2520	65.40
WINDLAS	EQ	13-Sep-2021	385.75	376.00	381.65	367.00	369.25	369.35	372.54	517639	1928.44	27407	285112	55.08
WINDMACHIN	EQ	13-Sep-2021	29.70	30.45	30.45	29.30	29.70	29.80	29.88	44727	13.37	261	29128	65.12
WIPL	BE	13-Sep-2021	64.00	65.30	67.15	60.85	61.00	61.00	62.42	11685	7.29	65	-	-
WIPRO	EQ	13-Sep-2021	662.35	662.35	671.85	657.85	670.50	670.75	667.33	5588789	37295.83	104591	2283624	40.86
WOCKPHARMA	EQ	13-Sep-2021	415.60	414.70	419.70	413.10	414.70	414.65	416.09	261605	1088.50	8183	92209	35.25
WONDERLA	EQ	13-Sep-2021	232.85	233.90	233.90	230.10	230.90	231.05	231.41	75936	175.72	7373	41223	54.29
WORTH	EQ	13-Sep-2021	90.10	92.10	92.10	89.10	89.50	89.45	89.82	21339	19.17	454	16549	77.55
WSI	BE	13-Sep-2021	7.80	8.00	8.15	8.00	8.15	8.15	8.07	2138	0.17	12	-	-
WSTCSTPAPR	EQ	13-Sep-2021	233.70	233.70	234.30	230.50	232.00	231.70	232.39	177472	412.42	2463	116476	65.63
XCHANGING	EQ	13-Sep-2021	106.80	106.80	114.90	106.80	112.50	112.00	111.71	897729	1002.87	10460	436449	48.62
XELPMOC	BE	13-Sep-2021	381.50	381.50	400.55	376.35	395.00	394.05	398.46	24602	98.03	658	-	-
XPROINDIA	EQ	13-Sep-2021	391.80	397.70	410.00	376.00	405.00	401.50	395.51	67016	265.06	3198	31499	47.00
YAARII	EQ	13-Sep-2021	110.30	113.40	113.40	106.40	108.00	107.80	108.79	219201	238.48	2116	163551	74.61
YESBANK	EQ	13-Sep-2021	10.95	11.00	11.15	10.90	11.05	11.10	11.04	115738343	12781.92	99891	43925211	37.95
YUKEN	EQ	13-Sep-2021	602.20	601.00	618.90	595.00	613.00	605.95	601.29	6943	41.75	1241	1103	15.89
ZEEL	EQ	13-Sep-2021	183.00	183.00	188.75	181.70	187.05	186.85	185.85	11521335	21412.95	70361	2697677	23.41
ZEEL	P2	13-Sep-2021	2.00	2.00	2.05	2.00	2.05	2.00	2.00	524854	10.50	85	523673	99.77
ZEELEARN	EQ	13-Sep-2021	13.15	13.20	13.30	12.80	12.95	12.95	13.03	1154831	150.52	2164	562217	48.68
ZEEMEDIA	EQ	13-Sep-2021	10.35	10.50	10.60	9.85	10.00	9.95	10.10	2285229	230.90	2986	1444421	63.21
ZENITHEXPO	EQ	13-Sep-2021	84.60	85.25	85.75	82.45	85.75	84.85	84.41	2164	1.83	52	1361	62.89
ZENITHSTL	BE	13-Sep-2021	1.05	1.00	1.00	1.00	1.00	1.00	1.00	35199	0.35	59	-	-
ZENSARTECH	EQ	13-Sep-2021	467.80	470.15	492.50	470.00	489.50	488.35	481.33	1999856	9625.92	41625	485513	24.28
ZENTEC	EQ	13-Sep-2021	205.10	213.50	215.35	206.00	215.35	215.35	213.17	1622201	3458.08	16991	938049	57.83
ZODIAC	SM	13-Sep-2021	28.05	28.85	29.45	28.85	29.45	29.20	29.12	44000	12.81	11	36000	81.82
ZODIACLOTH	EQ	13-Sep-2021	113.80	113.90	114.75	112.20	113.00	113.00	113.65	13107	14.90	408	8589	65.53
ZODJRDMKJ	EQ	13-Sep-2021	32.10	33.00	33.00	31.15	31.95	32.20	31.82	5889	1.87	314	3388	57.53
ZOMATO	EQ	13-Sep-2021	141.60	143.25	144.25	142.00	142.90	143.15	142.79	17426798	24883.84	131265	6447766	37.00
ZOTA	EQ	13-Sep-2021	370.90	374.80	375.90	361.00	369.20	368.05	365.56	50826	185.80	701	42556	83.73
ZUARI	BE	13-Sep-2021	116.00	116.00	119.40	114.00	115.00	115.50	116.32	29099	33.85	249	-	-
ZUARIGLOB	BE	13-Sep-2021	127.75	127.75	131.40	127.00	129.90	129.60	128.39	28143	36.13	181	-	-
ZYDUSWELL	EQ	13-Sep-2021	2377.45	2389.95	2430.00	2379.15	2396.50	2402.35	2407.45	74794	1800.63	7837	28195	37.70