nse-sec-bhavdata-full-2021-09-20.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	20-Sep-2021	97.05	92.25	100.00	92.25	100.00	100.00	92.35	76	0.07	2	76	100.00
20MICRONS	EQ	20-Sep-2021	57.55	56.85	59.60	56.25	56.40	56.60	58.07	158422	91.99	3047	84955	53.63
21STCENMGM	EQ	20-Sep-2021	40.60	41.40	41.40	41.40	41.40	41.40	41.40	6521	2.70	30	6521	100.00
3MINDIA	EQ	20-Sep-2021	25235.90	25347.00	25347.00	24567.05	25100.00	25128.00	25088.72	3534	886.64	1930	1797	50.85
3PLAND	BE	20-Sep-2021	13.70	14.00	14.05	13.05	13.90	13.90	13.60	5684	0.77	53	-	-
509GS2022	GS	20-Sep-2021	94.00	97.65	97.65	96.00	96.90	96.90	96.73	900	0.87	6	900	100.00
579GS2030	GS	20-Sep-2021	97.00	101.70	101.70	101.70	101.70	101.70	101.70	400	0.41	1	400	100.00
5PAISA	EQ	20-Sep-2021	467.85	451.00	474.25	450.00	451.00	451.30	458.58	19988	91.66	1221	12475	62.41
618GS2024	GS	20-Sep-2021	103.00	108.00	108.00	102.21	102.21	102.21	106.54	535	0.57	2	535	100.00
619GS2034	GS	20-Sep-2021	95.93	100.20	100.72	100.20	100.72	100.33	100.32	849	0.85	4	849	100.00
63MOONS	EQ	20-Sep-2021	94.85	94.05	95.90	92.05	93.25	92.90	93.81	48042	45.07	898	27756	57.77
664GS2035	GS	20-Sep-2021	101.00	101.50	101.50	101.50	101.50	101.50	101.50	200	0.20	1	200	100.00
667GS2035	GS	20-Sep-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	2000	2.00	2	2000	100.00
667GS2050	GS	20-Sep-2021	98.00	97.25	97.50	97.00	97.50	97.50	97.05	1004	0.97	5	1000	99.60
676GS2061	GS	20-Sep-2021	97.60	98.00	98.00	97.90	97.91	97.91	97.93	587	0.57	4	587	100.00
719GS2060	GS	20-Sep-2021	115.45	110.70	111.00	110.70	111.00	111.00	110.75	6	0.01	2	6	100.00
75GS2034	GS	20-Sep-2021	104.00	107.00	107.00	104.00	104.00	104.00	105.50	400	0.42	3	200	50.00
A2ZINFRA	EQ	20-Sep-2021	4.30	4.30	4.50	4.30	4.45	4.40	4.39	485503	21.33	459	309242	63.70
AAATECH	SM	20-Sep-2021	49.00	49.50	49.50	49.50	49.50	49.50	49.50	90000	44.55	4	90000	100.00
AAKASH	EQ	20-Sep-2021	280.45	283.80	283.80	265.00	271.95	270.95	274.93	83057	228.35	632	42715	51.43
AAREYDRUGS	EQ	20-Sep-2021	37.05	36.80	37.65	36.10	36.40	36.25	36.76	37297	13.71	726	29344	78.68
AARON	EQ	20-Sep-2021	101.00	101.65	101.65	95.95	98.00	98.15	98.10	4691	4.60	181	2288	48.77
AARTIDRUGS	EQ	20-Sep-2021	627.30	626.50	648.30	620.15	627.00	630.75	639.71	672406	4301.48	33920	157356	23.40
AARTIIND	EQ	20-Sep-2021	926.05	919.00	919.00	897.00	899.00	901.00	909.19	904824	8226.54	38930	534796	59.10
AARTISURF	EQ	20-Sep-2021	1494.75	1475.00	1528.35	1441.40	1462.80	1457.60	1483.56	27800	412.43	4410	12492	44.94
AARVEEDEN	EQ	20-Sep-2021	18.65	19.35	19.35	17.75	17.75	17.85	18.23	39330	7.17	225	33485	85.14
AARVI	EQ	20-Sep-2021	57.80	58.50	59.35	55.15	55.50	56.70	57.76	13724	7.93	207	9900	72.14
AAVAS	EQ	20-Sep-2021	2493.25	2440.00	2504.60	2411.05	2456.00	2449.05	2475.71	38427	951.34	8708	17094	44.48
ABAN	EQ	20-Sep-2021	42.95	42.90	43.60	41.90	42.50	42.15	42.70	86179	36.80	1395	54943	63.75
ABB	EQ	20-Sep-2021	1843.20	1843.20	1884.65	1840.00	1875.00	1875.15	1869.56	105956	1980.91	8720	59704	56.35
ABBOTINDIA	EQ	20-Sep-2021	20480.60	20480.50	20887.95	20161.40	20560.00	20559.30	20576.93	12344	2540.02	5794	4369	35.39
ABCAPITAL	EQ	20-Sep-2021	109.40	108.80	110.40	107.05	107.15	107.35	108.40	2395673	2596.96	24977	1235597	51.58
ABFRL	EQ	20-Sep-2021	212.10	210.25	210.55	200.40	201.45	201.45	204.58	2906472	5946.12	25367	1241310	42.71
ABMINTLLTD	BE	20-Sep-2021	99.95	95.00	95.00	95.00	95.00	95.00	95.00	331	0.31	25	-	-
ABSLBANETF	EQ	20-Sep-2021	375.05	367.00	379.00	367.00	369.68	370.11	372.92	85747	319.77	96	85549	99.77
ABSLNN50ET	EQ	20-Sep-2021	442.00	439.00	439.00	432.55	436.00	435.56	436.54	609	2.66	45	389	63.88
ACC	EQ	20-Sep-2021	2394.85	2378.00	2390.00	2320.00	2330.50	2325.95	2351.19	299170	7034.05	13979	124172	41.51
ACCELYA	EQ	20-Sep-2021	1278.00	1277.00	1310.00	1241.00	1244.00	1256.15	1279.93	47471	607.60	4524	23072	48.60
ACCORD	SM	20-Sep-2021	19.05	18.10	18.10	18.10	18.10	18.10	18.10	2000	0.36	1	2000	100.00
ACCURACY	EQ	20-Sep-2021	127.00	124.30	128.50	123.35	125.70	126.55	126.11	41466	52.29	2486	13242	31.93
ACE	EQ	20-Sep-2021	267.75	261.00	266.35	245.10	247.05	248.00	256.17	1058385	2711.25	20675	487753	46.08
ACEINTEG	SM	20-Sep-2021	20.15	21.15	21.15	21.15	21.15	21.15	21.15	3000	0.63	1	3000	100.00
ACRYSIL	EQ	20-Sep-2021	641.15	639.90	640.00	615.60	618.45	619.45	627.03	58527	366.98	3752	36438	62.26
ADANIENT	EQ	20-Sep-2021	1480.25	1464.90	1488.50	1409.95	1419.50	1418.85	1449.83	2273312	32959.09	49184	405579	17.84
ADANIGREEN	EQ	20-Sep-2021	1153.25	1145.95	1145.95	1112.05	1121.95	1131.15	1130.71	1781350	20141.85	23304	1341529	75.31
ADANIPORTS	EQ	20-Sep-2021	767.10	759.80	776.00	746.10	747.50	748.90	761.87	5570433	42439.62	84484	1093989	19.64
ADANIPOWER	EQ	20-Sep-2021	100.45	96.05	98.55	95.45	95.45	95.45	96.74	5452646	5274.67	51952	3433714	62.97
ADANITRANS	BE	20-Sep-2021	1820.35	1729.35	1729.35	1729.35	1729.35	1729.35	1729.35	677675	11719.37	6330	-	-
ADFFOODS	EQ	20-Sep-2021	932.90	925.00	944.00	893.00	903.80	908.00	915.38	13217	120.99	1406	10169	76.94
ADL	BE	20-Sep-2021	40.70	40.95	41.00	39.05	41.00	41.00	39.89	917	0.37	19	-	-
ADORWELD	EQ	20-Sep-2021	660.00	669.00	670.30	658.10	662.10	663.30	664.12	9383	62.31	479	7749	82.59
ADROITINFO	BE	20-Sep-2021	10.50	10.50	10.50	10.00	10.00	10.00	10.11	2532	0.26	30	-	-
ADSL	EQ	20-Sep-2021	70.85	69.00	71.15	68.00	68.75	68.45	69.43	193259	134.18	2421	119438	61.80
ADVANIHOTR	EQ	20-Sep-2021	73.85	75.90	84.70	75.90	78.65	78.15	80.66	315204	254.25	6215	116303	36.90
ADVENZYMES	EQ	20-Sep-2021	398.95	394.70	405.95	387.95	388.00	390.90	398.36	520743	2074.44	17888	143025	27.47
AEGISCHEM	EQ	20-Sep-2021	241.70	242.00	250.50	238.00	238.40	239.60	243.90	1168209	2849.30	24660	464149	39.73
AFFLE	EQ	20-Sep-2021	4934.60	4914.00	4920.00	4700.00	4710.00	4715.05	4801.28	59455	2854.60	15414	40295	67.77
AGARIND	EQ	20-Sep-2021	303.35	304.00	309.00	290.15	292.00	293.80	299.31	14250	42.65	449	11599	81.40
AGCNET	BE	20-Sep-2021	1195.75	1136.10	1136.10	1136.00	1136.00	1136.00	1136.00	7256	82.43	146	-	-
AGRITECH	EQ	20-Sep-2021	76.65	75.45	75.45	72.85	73.30	73.10	73.33	69723	51.13	709	49298	70.71
AGROPHOS	EQ	20-Sep-2021	15.35	15.35	15.45	14.50	14.60	14.75	14.93	73088	10.91	381	51743	70.80
AHLADA	EQ	20-Sep-2021	141.30	143.25	144.90	134.25	135.00	135.90	139.61	21965	30.66	810	13705	62.39
AHLEAST	EQ	20-Sep-2021	183.15	184.00	202.00	178.15	185.00	184.00	189.58	231831	439.51	1987	174930	75.46
AHLUCONT	EQ	20-Sep-2021	383.20	383.00	385.00	373.05	374.00	375.90	378.18	21927	82.92	989	14101	64.31
AHLWEST	EQ	20-Sep-2021	273.30	279.80	287.95	265.05	278.55	277.65	280.54	3823	10.72	379	982	25.69
AIAENG	EQ	20-Sep-2021	2097.75	2095.30	2110.15	2042.85	2075.00	2061.70	2075.36	31105	645.54	5230	20879	67.12
AILIMITED	SM	20-Sep-2021	29.80	28.35	29.80	28.35	29.80	29.80	29.08	6000	1.74	2	6000	100.00
AIRAN	BE	20-Sep-2021	22.50	22.95	23.15	22.00	22.95	22.80	22.83	56668	12.94	341	-	-
AIROLAM	SM	20-Sep-2021	50.00	41.10	49.90	41.10	49.90	49.90	48.29	24000	11.59	8	18000	75.00
AJANTPHARM	EQ	20-Sep-2021	2185.15	2193.20	2242.75	2163.50	2224.00	2219.95	2211.22	53306	1178.71	12038	22649	42.49
AJMERA	BE	20-Sep-2021	339.60	339.60	339.90	322.65	322.65	322.65	324.72	36230	117.65	715	-	-
AJOONI	EQ	20-Sep-2021	51.75	51.70	53.95	50.90	52.00	52.40	52.75	74363	39.22	317	65697	88.35
AJRINFRA	BE	20-Sep-2021	1.55	1.55	1.60	1.50	1.60	1.60	1.57	1074476	16.86	545	-	-
AKASH	EQ	20-Sep-2021	185.80	185.00	185.45	172.35	175.00	175.35	179.82	45831	82.41	791	30817	67.24
AKG	EQ	20-Sep-2021	24.25	24.00	24.20	23.60	23.65	23.85	23.97	1927	0.46	27	1811	93.98
AKSHARCHEM	EQ	20-Sep-2021	412.95	409.80	419.25	406.40	406.60	407.70	411.97	16681	68.72	1835	8070	48.38
AKSHOPTFBR	BE	20-Sep-2021	8.75	8.90	8.90	8.35	8.45	8.50	8.53	154187	13.16	351	-	-
AKZOINDIA	EQ	20-Sep-2021	2211.15	2211.00	2224.50	2191.00	2201.00	2200.70	2211.72	6511	144.01	1599	3312	50.87
ALANKIT	EQ	20-Sep-2021	15.80	15.65	15.85	15.45	15.50	15.50	15.62	221041	34.52	950	164805	74.56
ALBERTDAVD	EQ	20-Sep-2021	593.80	596.90	599.95	581.55	587.00	585.05	590.89	16284	96.22	1602	9857	60.53
ALEMBICLTD	EQ	20-Sep-2021	116.25	115.65	117.45	114.25	115.90	116.50	115.61	496911	574.47	8310	240484	48.40
ALICON	EQ	20-Sep-2021	822.95	819.50	832.50	786.10	792.00	790.00	809.03	19990	161.72	2586	10834	54.20
ALKALI	EQ	20-Sep-2021	71.70	70.50	72.35	69.00	70.65	70.10	70.82	16060	11.37	404	11356	70.71
ALKEM	EQ	20-Sep-2021	3824.95	3804.00	3820.00	3744.95	3790.00	3787.70	3781.05	110948	4195.00	9524	52706	47.51
ALKYLAMINE	EQ	20-Sep-2021	3953.60	3865.00	3898.70	3710.00	3766.95	3777.80	3832.57	287607	11022.75	64473	149232	51.89
ALLCARGO	EQ	20-Sep-2021	239.50	236.60	251.90	234.00	244.20	244.30	245.16	2672384	6551.74	28180	984544	36.84
ALLSEC	EQ	20-Sep-2021	452.35	443.30	464.90	442.00	449.95	449.30	457.07	15802	72.23	669	11854	75.02
ALMONDZ	EQ	20-Sep-2021	82.25	83.90	86.35	82.45	86.30	86.25	85.94	46250	39.75	365	35740	77.28
ALOKINDS	EQ	20-Sep-2021	23.80	23.60	24.00	22.75	23.05	23.00	23.49	7753834	1821.19	13949	3247360	41.88
ALPA	EQ	20-Sep-2021	53.00	53.00	53.50	52.00	52.10	52.15	52.61	47052	24.75	733	29036	61.71
ALPHAGEO	EQ	20-Sep-2021	400.50	399.75	416.90	393.55	402.05	403.20	407.99	69757	284.60	3370	28991	41.56
ALPSINDUS	BE	20-Sep-2021	2.30	2.35	2.35	2.20	2.25	2.25	2.25	42158	0.95	61	-	-
AMARAJABAT	EQ	20-Sep-2021	728.45	728.00	738.00	723.15	728.05	729.20	730.57	675287	4933.41	19996	215860	31.97
AMBANIORG	SM	20-Sep-2021	72.00	75.55	75.60	75.55	75.60	75.60	75.58	6000	4.54	3	6000	100.00
AMBER	EQ	20-Sep-2021	3208.90	3190.00	3190.00	3132.70	3157.00	3155.70	3154.61	41325	1303.64	5539	21167	51.22
AMBICAAGAR	EQ	20-Sep-2021	15.85	16.20	16.20	15.65	15.95	15.95	15.90	12348	1.96	89	9037	73.19
AMBIKCO	EQ	20-Sep-2021	1603.75	1600.00	1650.00	1580.00	1600.00	1599.95	1619.67	36494	591.08	4876	17541	48.07
AMBUJACEM	EQ	20-Sep-2021	419.80	416.90	419.20	408.25	409.00	409.80	414.17	4182620	17323.34	54563	2083091	49.80
AMDIND	EQ	20-Sep-2021	27.55	27.55	27.60	26.70	26.90	27.10	27.20	4927	1.34	75	3477	70.57
AMIORG	EQ	20-Sep-2021	1215.15	1175.00	1249.00	1166.00	1197.00	1187.65	1214.89	1331164	16172.14	65683	349080	26.22
AMJLAND	EQ	20-Sep-2021	35.10	35.10	35.50	32.70	32.75	32.95	33.85	143916	48.72	1877	85671	59.53
AMRUTANJAN	EQ	20-Sep-2021	746.95	747.90	803.95	736.05	779.00	772.95	782.25	395614	3094.71	26650	86665	21.91
ANANTRAJ	EQ	20-Sep-2021	65.50	63.90	65.25	62.25	62.35	62.60	63.01	399894	251.98	1375	259195	64.82
ANDHRACEMT	BE	20-Sep-2021	21.95	20.90	20.90	20.90	20.90	20.90	20.90	347397	72.61	694	-	-
ANDHRAPAP	EQ	20-Sep-2021	228.25	224.10	228.95	222.50	222.50	223.10	224.92	36150	81.31	1058	28049	77.59
ANDHRSUGAR	EQ	20-Sep-2021	567.65	571.00	571.00	541.00	544.85	543.65	553.25	38900	215.21	2192	19570	50.31
ANDREWYU	EQ	20-Sep-2021	24.55	24.80	24.80	23.80	23.90	23.90	24.18	97045	23.46	711	81434	83.91
ANGELBRKG	EQ	20-Sep-2021	1298.40	1280.00	1290.00	1202.30	1232.00	1226.20	1255.79	270474	3396.59	20385	103230	38.17
ANIKINDS	EQ	20-Sep-2021	18.50	18.15	18.95	17.80	17.80	17.85	18.20	12396	2.26	71	10301	83.10
ANKITMETAL	BE	20-Sep-2021	1.95	2.00	2.00	1.95	2.00	2.00	1.99	111004	2.21	166	-	-
ANMOL	EQ	20-Sep-2021	180.10	178.20	180.50	170.45	171.50	172.40	175.57	106994	187.85	2357	50806	47.48
ANSALAPI	EQ	20-Sep-2021	9.00	8.95	9.80	8.85	8.90	8.95	9.04	150977	13.64	336	115814	76.71
ANSALHSG	EQ	20-Sep-2021	6.50	6.65	6.75	6.30	6.50	6.45	6.46	165262	10.67	198	106043	64.17
ANTGRAPHIC	BE	20-Sep-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.05	918358	9.61	586	-	-
ANUP	EQ	20-Sep-2021	1051.35	1039.00	1049.95	906.80	959.95	964.25	990.76	91589	907.43	7776	45280	49.44
ANURAS	EQ	20-Sep-2021	761.00	759.90	790.00	751.05	754.00	754.85	774.51	237482	1839.33	14089	94861	39.94
APARINDS	EQ	20-Sep-2021	674.15	669.00	669.00	578.65	643.00	641.15	649.86	65866	428.04	4378	34293	52.06
APCL	EQ	20-Sep-2021	404.50	398.00	409.20	392.50	393.00	393.45	398.23	31562	125.69	2181	23819	75.47
APCOTEXIND	EQ	20-Sep-2021	403.25	403.20	413.00	381.50	386.50	388.95	399.81	166615	666.15	7455	82261	49.37
APEX	EQ	20-Sep-2021	305.50	302.20	302.20	290.20	294.00	294.95	298.81	283417	846.89	13452	156886	55.36
APLAPOLLO	EQ	20-Sep-2021	945.95	945.95	949.00	915.00	915.00	918.55	927.70	249877	2318.11	18853	178517	71.44
APLLTD	EQ	20-Sep-2021	778.25	774.00	793.00	765.25	776.50	781.70	784.07	528098	4140.64	14641	260352	49.30
APOLLO	EQ	20-Sep-2021	116.65	116.50	120.50	112.60	112.60	114.10	116.86	159144	185.98	4852	88192	55.42
APOLLOHOSP	EQ	20-Sep-2021	4908.25	4864.00	4952.55	4781.70	4860.30	4878.10	4886.56	434640	21238.94	30791	157701	36.28
APOLLOPIPE	EQ	20-Sep-2021	1537.40	1502.35	1707.00	1502.35	1670.00	1655.55	1649.96	264064	4356.96	24008	112356	42.55
APOLLOTYRE	EQ	20-Sep-2021	223.60	221.95	225.65	216.65	217.50	218.00	221.55	2985529	6614.47	35776	896415	30.03
APOLSINHOT	EQ	20-Sep-2021	786.30	771.00	896.75	771.00	795.10	799.25	851.30	28951	246.46	3628	10641	36.76
APTECHT	EQ	20-Sep-2021	288.00	282.80	295.80	271.70	274.00	279.65	285.48	431064	1230.58	11694	166120	38.54
APTUS	EQ	20-Sep-2021	346.90	342.00	349.00	335.10	335.65	336.80	340.04	484887	1648.81	24146	254136	52.41
ARCHIDPLY	EQ	20-Sep-2021	31.10	31.40	32.65	30.55	31.60	31.70	31.62	16683	5.28	173	11426	68.49
ARCHIES	BE	20-Sep-2021	17.75	17.85	17.85	16.90	16.90	16.95	17.19	142213	24.45	392	-	-
ARENTERP	EQ	20-Sep-2021	31.00	32.45	32.55	29.75	32.55	32.55	32.07	11288	3.62	142	7704	68.25
ARIES	EQ	20-Sep-2021	149.00	145.10	150.50	144.10	144.95	144.80	147.12	30622	45.05	984	16082	52.52
ARIHANT	EQ	20-Sep-2021	26.25	27.85	27.95	26.00	26.00	26.30	27.05	97517	26.38	1894	4125	4.23
ARIHANTCAP	EQ	20-Sep-2021	136.60	137.10	143.00	135.05	138.80	138.10	140.02	66069	92.51	1013	43292	65.53
ARIHANTSUP	EQ	20-Sep-2021	135.00	136.00	148.50	131.10	135.10	136.15	141.33	600945	849.35	9756	345151	57.43
ARMANFIN	EQ	20-Sep-2021	862.10	869.80	876.80	840.00	850.45	855.60	864.44	13525	116.92	1156	5651	41.78
AROGRANITE	EQ	20-Sep-2021	66.90	67.00	68.50	65.00	65.00	65.20	66.54	44915	29.89	865	26456	58.90
ARROWGREEN	EQ	20-Sep-2021	127.95	126.00	127.65	121.60	121.60	121.65	123.97	19080	23.65	841	8513	44.62
ARSHIYA	EQ	20-Sep-2021	28.80	27.95	28.90	27.50	27.50	27.65	28.02	55035	15.42	394	31834	57.84
ARSSINFRA	EQ	20-Sep-2021	28.90	28.90	29.40	27.75	27.75	28.15	28.37	16880	4.79	308	12953	76.74
ARTEMISMED	EQ	20-Sep-2021	379.75	385.00	398.45	380.00	391.00	390.15	389.42	38084	148.31	1303	29283	76.89
ARVEE	BE	20-Sep-2021	92.00	96.60	96.60	87.40	88.45	88.55	89.00	1333	1.19	30	-	-
ARVIND	EQ	20-Sep-2021	94.20	93.00	97.45	92.20	94.45	94.60	95.33	1315624	1254.19	12708	591378	44.95
ARVINDFASN	EQ	20-Sep-2021	251.90	253.00	262.00	251.00	257.00	257.00	257.49	643105	1655.94	14920	269436	41.90
ARVSMART	EQ	20-Sep-2021	139.05	137.00	140.85	135.00	135.00	135.05	137.04	123454	169.18	2306	71748	58.12
ASAHIINDIA	EQ	20-Sep-2021	368.30	367.45	367.45	355.00	360.85	358.70	361.93	46408	167.97	2180	23230	50.06
ASAHISONG	EQ	20-Sep-2021	354.30	353.90	364.45	347.40	349.65	348.30	355.41	13775	48.96	1403	7987	57.98
ASAL	BE	20-Sep-2021	61.55	62.95	62.95	58.50	58.50	58.60	59.04	11263	6.65	235	-	-
ASALCBR	EQ	20-Sep-2021	438.35	436.00	437.00	426.05	428.80	428.45	432.27	51439	222.35	3655	25113	48.82
ASHAPURMIN	EQ	20-Sep-2021	126.25	126.10	126.90	121.20	123.45	122.70	123.75	94808	117.33	2050	59734	63.01
ASHIANA	EQ	20-Sep-2021	189.20	184.10	193.00	183.35	187.70	187.40	189.48	375930	712.30	6006	189769	50.48
ASHIMASYN	EQ	20-Sep-2021	17.35	17.60	17.60	16.80	16.95	16.90	17.04	41330	7.04	237	34989	84.66
ASHOKA	EQ	20-Sep-2021	99.30	97.50	100.75	97.00	97.15	97.15	98.40	896071	881.71	9161	463561	51.73
ASHOKLEY	EQ	20-Sep-2021	125.15	124.00	128.40	122.00	124.80	125.10	126.10	15058652	18988.60	78941	3241547	21.53
ASIANHOTNR	EQ	20-Sep-2021	84.85	84.85	99.80	82.35	91.60	90.90	94.78	449708	426.23	9078	105910	23.55
ASIANPAINT	EQ	20-Sep-2021	3303.05	3299.95	3315.00	3265.00	3273.60	3271.55	3289.84	689288	22676.50	55756	357657	51.89
ASIANTILES	EQ	20-Sep-2021	152.85	152.50	156.95	149.05	150.85	149.95	152.10	386768	588.26	6059	210585	54.45
ASPINWALL	EQ	20-Sep-2021	183.80	183.10	184.95	178.35	181.50	180.05	181.13	7068	12.80	248	4337	61.36
ASTEC	EQ	20-Sep-2021	1345.00	1306.00	1355.10	1296.00	1325.00	1316.70	1329.49	15706	208.81	2367	6608	42.07
ASTERDM	EQ	20-Sep-2021	216.35	218.00	226.90	211.00	211.80	214.10	220.01	1604948	3531.01	27275	475666	29.64
ASTRAL	EQ	20-Sep-2021	2120.75	2106.40	2145.50	2038.10	2051.00	2064.00	2076.20	378033	7848.71	33796	158849	42.02
ASTRAMICRO	EQ	20-Sep-2021	173.85	170.50	182.55	170.05	171.60	172.60	177.33	854187	1514.74	9327	400175	46.85
ASTRAZEN	EQ	20-Sep-2021	3139.90	3134.00	3164.80	3105.05	3118.20	3117.40	3137.62	9590	300.90	2664	3996	41.67
ASTRON	EQ	20-Sep-2021	57.60	57.10	58.40	56.60	56.95	57.00	57.41	47906	27.50	913	24344	50.82
ATALREAL	SM	20-Sep-2021	115.30	120.00	121.00	117.10	121.00	121.00	119.84	68800	82.45	40	62400	90.70
ATFL	EQ	20-Sep-2021	1017.50	1024.70	1090.00	1003.00	1016.00	1012.40	1039.30	11625	120.82	2408	4537	39.03
ATGL	BE	20-Sep-2021	1408.40	1350.00	1446.00	1341.00	1385.00	1392.80	1433.10	437651	6272.00	6561	-	-
ATLANTA	BE	20-Sep-2021	13.70	13.10	13.80	13.10	13.55	13.55	13.61	21961	2.99	94	-	-
ATUL	EQ	20-Sep-2021	9643.55	9643.55	9880.00	9560.00	9570.10	9575.65	9664.73	10353	1000.59	3752	4551	43.96
ATULAUTO	EQ	20-Sep-2021	200.95	196.00	199.00	193.50	194.00	194.00	195.96	117952	231.13	4917	53082	45.00
AUBANK	EQ	20-Sep-2021	1116.40	1098.90	1130.00	1085.00	1110.00	1103.25	1111.30	1075174	11948.42	39477	201186	18.71
AURDIS	SM	20-Sep-2021	75.00	74.45	74.45	71.25	73.95	73.95	73.00	12000	8.76	6	8000	66.67
AURIONPRO	BE	20-Sep-2021	195.35	194.75	194.75	185.65	192.00	192.45	191.74	8737	16.75	145	-	-
AUROPHARMA	EQ	20-Sep-2021	746.20	740.00	743.65	708.00	712.00	712.40	727.69	2932150	21337.00	93315	1324428	45.17
AUSOMENT	BE	20-Sep-2021	70.85	72.65	72.70	68.20	72.35	71.85	71.44	2679	1.91	37	-	-
AUTOAXLES	EQ	20-Sep-2021	1223.95	1220.00	1237.00	1201.00	1201.00	1210.40	1221.59	7163	87.50	1208	3308	46.18
AUTOIND	EQ	20-Sep-2021	58.70	58.00	60.00	55.80	56.25	56.10	56.89	51127	29.09	660	32432	63.43
AUTOLITIND	BZ	20-Sep-2021	15.50	14.75	16.25	14.75	15.70	15.65	15.77	19501	3.08	107	-	-
AVADHSUGAR	EQ	20-Sep-2021	417.45	414.00	420.35	405.00	408.80	407.55	412.26	43780	180.49	1980	20821	47.56
AVANTIFEED	EQ	20-Sep-2021	554.30	552.00	558.60	546.40	555.00	555.10	554.17	121515	673.41	6838	61316	50.46
AVG	SM	20-Sep-2021	65.00	62.10	62.10	61.80	61.80	61.80	61.95	2400	1.49	2	2400	100.00
AVROIND	SM	20-Sep-2021	74.35	70.65	70.65	70.65	70.65	70.65	70.65	2000	1.41	1	2000	100.00
AVTNPL	EQ	20-Sep-2021	82.55	82.45	83.55	79.15	80.00	79.75	81.28	195770	159.12	3886	94057	48.04
AWHCL	EQ	20-Sep-2021	394.70	392.00	412.90	390.00	393.55	393.50	402.59	338644	1363.36	16934	133703	39.48
AXISBANK	EQ	20-Sep-2021	807.35	800.00	808.55	791.50	792.95	795.85	799.65	6306484	50429.99	155725	3356042	53.22
AXISBNKETF	EQ	20-Sep-2021	376.02	376.10	385.80	371.30	375.20	378.39	376.43	1349	5.08	69	725	53.74
AXISBPSETF	EQ	20-Sep-2021	10.34	10.36	10.37	10.35	10.35	10.35	10.36	9588	0.99	141	6648	69.34
AXISCADES	EQ	20-Sep-2021	71.95	71.80	74.15	68.40	72.90	70.35	70.74	65355	46.23	714	49871	76.31
AXISGOLD	EQ	20-Sep-2021	40.26	40.22	40.25	39.99	40.20	40.16	40.09	222280	89.10	4487	162653	73.17
AXISHCETF	EQ	20-Sep-2021	90.59	91.20	91.20	89.75	90.49	90.39	90.47	7797	7.05	230	6252	80.18
AXISNIFTY	EQ	20-Sep-2021	183.85	183.85	185.00	181.30	181.40	181.87	183.01	3268	5.98	226	2372	72.58
AXISTECETF	EQ	20-Sep-2021	364.78	370.00	375.00	362.00	367.00	369.06	366.96	1525	5.60	98	1192	78.16
AYMSYNTEX	EQ	20-Sep-2021	99.10	99.00	103.65	95.40	100.00	99.80	100.32	96991	97.31	1443	50523	52.09
BAFNAPH	EQ	20-Sep-2021	129.50	126.15	131.70	126.15	130.45	128.55	128.63	3035	3.90	210	1879	61.91
BAGFILMS	EQ	20-Sep-2021	3.20	3.20	3.35	3.05	3.35	3.35	3.24	503230	16.28	215	318360	63.26
BAJAJ-AUTO	EQ	20-Sep-2021	3822.20	3813.40	3813.40	3735.00	3778.45	3776.05	3774.15	399648	15083.31	34028	152809	38.24
BAJAJCON	EQ	20-Sep-2021	259.20	259.00	261.50	254.65	255.75	255.55	258.63	744580	1925.73	21610	364683	48.98
BAJAJELEC	EQ	20-Sep-2021	1490.80	1468.50	1558.00	1438.05	1521.25	1518.95	1521.13	581207	8840.93	41578	96852	16.66
BAJAJFINSV	EQ	20-Sep-2021	16840.20	16775.05	17334.00	16700.10	17018.60	17018.95	17101.59	325204	55615.07	58369	38441	11.82
BAJAJHIND	BE	20-Sep-2021	15.75	15.60	15.60	15.00	15.00	15.00	15.17	2134185	323.68	4955	-	-
BAJAJHLDNG	EQ	20-Sep-2021	4398.85	4450.00	4800.00	4405.00	4496.85	4482.90	4581.70	413440	18942.57	70262	41026	9.92
BAJFINANCE	EQ	20-Sep-2021	7428.80	7360.00	7581.00	7320.75	7428.00	7442.45	7468.86	1083806	80948.00	97599	203797	18.80
BALAJITELE	EQ	20-Sep-2021	62.10	61.90	63.20	60.70	60.70	61.00	61.76	150056	92.68	2140	67205	44.79
BALAMINES	EQ	20-Sep-2021	4780.95	4698.75	4698.75	4575.00	4590.00	4594.30	4626.71	145532	6733.35	19628	75465	51.85
BALAXI	EQ	20-Sep-2021	583.55	583.55	583.55	561.25	563.95	563.20	567.63	3044	17.28	434	1732	56.90
BALKRISHNA	BE	20-Sep-2021	22.60	21.50	22.60	21.50	22.60	22.60	21.50	4171	0.90	33	-	-
BALKRISIND	EQ	20-Sep-2021	2490.10	2460.50	2509.95	2450.40	2480.00	2480.10	2491.08	270310	6733.65	15970	137575	50.90
BALLARPUR	BZ	20-Sep-2021	1.40	1.35	1.40	1.35	1.35	1.35	1.36	3067419	41.74	632	-	-
BALMLAWRIE	EQ	20-Sep-2021	139.35	133.90	135.05	132.00	132.95	132.75	133.60	491100	656.09	7326	202045	41.14
BALPHARMA	EQ	20-Sep-2021	104.40	103.70	104.40	101.20	102.25	102.60	102.98	50658	52.17	1710	35558	70.19
BALRAMCHIN	EQ	20-Sep-2021	357.95	353.00	355.40	347.00	353.00	349.40	350.96	1161991	4078.15	24510	728450	62.69
BANARBEADS	EQ	20-Sep-2021	65.00	67.80	67.80	64.10	64.10	64.45	64.93	14816	9.62	282	8809	59.46
BANARISUG	EQ	20-Sep-2021	2194.20	2219.95	2250.00	2035.50	2098.00	2115.75	2187.71	27345	598.23	4505	8778	32.10
BANCOINDIA	EQ	20-Sep-2021	203.40	201.75	207.55	199.50	199.50	200.70	204.16	230300	470.19	10936	75693	32.87
BANDHANBNK	EQ	20-Sep-2021	287.25	285.00	289.00	280.40	281.60	281.20	284.45	3408098	9694.35	40737	1149132	33.72
BANG	BE	20-Sep-2021	34.45	34.85	34.85	33.30	34.30	33.65	33.85	3537	1.20	57	-	-
BANKA	BE	20-Sep-2021	79.15	79.95	82.00	76.00	77.00	78.55	78.86	7466	5.89	170	-	-
BANKBARODA	EQ	20-Sep-2021	82.30	81.40	82.15	78.00	78.10	78.25	80.09	30466537	24400.62	75422	9298683	30.52
BANKBEES	EQ	20-Sep-2021	379.57	413.70	413.70	373.40	373.70	374.07	376.71	748123	2818.29	10425	416633	55.69
BANKINDIA	EQ	20-Sep-2021	58.25	57.50	57.95	55.30	55.60	55.95	56.94	6615910	3767.17	29644	3893540	58.85
BANSWRAS	EQ	20-Sep-2021	165.75	166.00	168.95	161.00	161.00	161.95	164.01	9723	15.95	318	6364	65.45
BARBEQUE	EQ	20-Sep-2021	1158.75	1150.00	1166.00	1125.00	1132.50	1131.40	1145.58	59407	680.55	7692	21535	36.25
BARTRONICS	BZ	20-Sep-2021	3.00	2.90	3.10	2.90	2.90	2.90	2.99	16687	0.50	20	-	-
BASF	EQ	20-Sep-2021	3425.35	3410.00	3448.00	3352.25	3361.00	3376.30	3397.75	35522	1206.95	5444	17676	49.76
BASML	EQ	20-Sep-2021	61.80	61.70	62.60	59.10	60.25	59.85	60.68	145525	88.31	1478	106813	73.40
BASML-RE	BE	20-Sep-2021	31.80	30.00	30.00	22.15	26.70	25.80	26.80	72795	19.51	554	-	-
BATAINDIA	EQ	20-Sep-2021	1784.55	1777.00	1811.00	1752.10	1757.00	1758.40	1776.26	473978	8419.09	26342	111698	23.57
BAYERCROP	EQ	20-Sep-2021	5355.85	5389.95	5440.00	5330.00	5335.00	5347.20	5379.62	10967	589.98	4537	5935	54.12
BBL	EQ	20-Sep-2021	1389.55	1381.00	1395.00	1352.00	1352.00	1358.55	1370.54	13030	178.58	1829	9656	74.11
BBTC	EQ	20-Sep-2021	1160.70	1150.00	1177.90	1137.00	1137.10	1140.40	1157.33	64884	750.92	7035	31922	49.20
BBTCL	SM	20-Sep-2021	98.90	98.90	98.90	97.00	97.00	97.00	97.95	6000	5.88	2	6000	100.00
BCG	BE	20-Sep-2021	41.45	43.50	43.50	42.00	43.50	43.50	43.34	1955276	847.40	2571	-	-
BCLIND	EQ	20-Sep-2021	237.55	234.90	235.80	226.00	226.05	229.40	232.26	51561	119.76	4141	22400	43.44
BCONCEPTS	SM	20-Sep-2021	35.20	34.00	35.95	33.95	35.95	35.95	34.31	24000	8.23	8	3000	12.50
BCP	EQ	20-Sep-2021	3.80	3.80	3.95	3.70	3.90	3.85	3.82	330758	12.64	324	298371	90.21
BDL	EQ	20-Sep-2021	401.50	398.00	401.00	385.30	388.05	386.85	394.23	117039	461.41	5228	63688	54.42
BEARDSELL	EQ	20-Sep-2021	13.45	13.25	13.95	13.25	13.55	13.55	13.61	3856	0.52	32	2931	76.01
BECTORFOOD	EQ	20-Sep-2021	407.40	409.65	422.00	406.00	407.55	410.45	414.34	228735	947.75	7914	91208	39.87
BEDMUTHA	EQ	20-Sep-2021	37.30	37.95	37.95	36.20	36.80	36.95	36.92	8729	3.22	74	6384	73.14
BEL	EQ	20-Sep-2021	205.30	202.50	205.95	201.05	201.05	201.60	203.15	4081197	8290.88	33621	1596269	39.11
BEML	EQ	20-Sep-2021	1416.90	1399.60	1442.00	1383.35	1395.45	1396.90	1413.36	277029	3915.42	14416	87987	31.76
BEPL	EQ	20-Sep-2021	182.40	178.05	183.00	176.25	177.00	177.00	179.43	633869	1137.36	8541	313005	49.38
BERGEPAINT	EQ	20-Sep-2021	818.75	818.30	826.15	809.75	814.55	813.55	818.63	386714	3165.75	17472	121767	31.49
BESTAGRO	EQ	20-Sep-2021	757.05	760.00	765.00	720.00	731.00	736.15	742.38	15501	115.08	680	10427	67.27
BETA	SM	20-Sep-2021	396.50	385.00	405.00	380.00	397.00	397.30	397.65	13600	54.08	17	10400	76.47
BEWLTD	ST	20-Sep-2021	140.60	147.60	147.60	147.60	147.60	147.60	147.60	20000	29.52	8	20000	100.00
BFINVEST	EQ	20-Sep-2021	370.25	365.00	371.00	359.00	359.85	359.85	363.98	39063	142.18	2094	14339	36.71
BFUTILITIE	EQ	20-Sep-2021	446.55	439.50	450.50	415.50	419.00	421.10	434.93	231848	1008.38	6386	112321	48.45
BGLOBAL	BE	20-Sep-2021	2.20	2.30	2.30	2.10	2.30	2.30	2.26	16451	0.37	56	-	-
BGRENERGY	EQ	20-Sep-2021	60.50	59.00	60.35	57.05	57.50	57.45	58.81	128910	75.82	2146	62891	48.79
BHAGERIA	EQ	20-Sep-2021	257.65	256.00	257.70	246.30	247.50	249.70	252.90	45662	115.48	2245	29752	65.16
BHAGYANGR	EQ	20-Sep-2021	49.00	49.00	49.90	48.40	48.90	48.75	49.05	26924	13.21	277	17524	65.09
BHAGYAPROP	EQ	20-Sep-2021	30.00	29.65	30.35	28.40	28.45	28.70	29.43	15748	4.63	136	8957	56.88
BHANDARI	EQ	20-Sep-2021	3.30	3.45	3.45	3.15	3.20	3.25	3.31	1152687	38.20	1420	504536	43.77
BHARATFORG	EQ	20-Sep-2021	761.55	760.00	768.45	734.05	736.00	740.10	754.12	1924787	14515.24	37891	854882	44.41
BHARATGEAR	EQ	20-Sep-2021	138.50	138.50	148.00	134.15	143.30	144.00	144.99	102533	148.67	3464	42724	41.67
BHARATRAS	EQ	20-Sep-2021	12488.90	12484.00	12484.00	12300.00	12302.00	12324.85	12364.31	1405	173.72	809	621	44.20
BHARATWIRE	BE	20-Sep-2021	69.30	68.00	68.50	66.00	66.00	66.60	67.00	10769	7.22	120	-	-
BHARTIARTL	EQ	20-Sep-2021	728.15	725.00	733.70	720.30	721.25	724.95	727.07	14066795	102275.27	127537	7929458	56.37
BHEL	EQ	20-Sep-2021	56.55	55.85	56.60	53.60	53.70	54.05	55.36	26766122	14816.45	53146	5846717	21.84
BIGBLOC	EQ	20-Sep-2021	111.25	109.00	120.00	109.00	115.00	115.70	116.56	82087	95.68	1358	36730	44.75
BIL	EQ	20-Sep-2021	210.25	206.05	210.45	206.05	206.05	206.50	207.71	3370	7.00	131	2537	75.28
BINDALAGRO	EQ	20-Sep-2021	23.80	24.00	25.45	23.15	23.95	23.85	24.39	237441	57.92	2935	127038	53.50
BIOCON	EQ	20-Sep-2021	377.40	376.00	376.00	359.00	359.85	360.40	366.91	3169722	11629.88	40680	892272	28.15
BIOFILCHEM	EQ	20-Sep-2021	63.15	60.05	63.75	60.05	62.50	62.90	62.77	20192	12.67	429	13791	68.30
BIRET	RR	20-Sep-2021	255.53	255.20	261.70	253.20	255.10	257.18	258.32	348175	899.42	3453	296908	85.28
BIRLACABLE	BE	20-Sep-2021	84.35	84.90	88.55	84.90	88.55	88.55	87.68	65546	57.47	484	-	-
BIRLACORPN	EQ	20-Sep-2021	1303.60	1303.60	1326.95	1297.10	1325.80	1317.55	1313.38	90668	1190.82	7721	50804	56.03
BIRLAMONEY	EQ	20-Sep-2021	62.35	62.35	62.90	60.05	60.40	60.45	61.51	106980	65.81	1579	67610	63.20
BIRLATYRE	EQ	20-Sep-2021	25.00	24.50	25.35	24.50	24.50	24.55	24.71	143481	35.46	1715	106852	74.47
BKMINDST	BE	20-Sep-2021	1.40	1.35	1.40	1.35	1.40	1.40	1.36	42152	0.57	101	-	-
BLBLIMITED	EQ	20-Sep-2021	9.60	9.85	9.85	9.35	9.70	9.50	9.64	23838	2.30	112	14750	61.88
BLISSGVS	EQ	20-Sep-2021	113.05	112.25	115.40	111.40	112.00	112.10	113.61	579708	658.61	6629	219838	37.92
BLKASHYAP	EQ	20-Sep-2021	24.00	24.00	24.50	23.70	23.75	23.75	24.11	606351	146.17	305	477136	78.69
BLS	EQ	20-Sep-2021	304.85	281.00	291.20	274.40	274.40	274.40	279.97	2351444	6583.24	24525	1100473	46.80
BLUECHIP	BE	20-Sep-2021	0.30	0.30	0.35	0.30	0.35	0.35	0.35	102964	0.36	58	-	-
BLUECOAST	BE	20-Sep-2021	6.15	6.15	6.45	6.15	6.45	6.45	6.22	2013	0.13	11	-	-
BLUEDART	EQ	20-Sep-2021	6483.35	6480.00	6480.00	6272.10	6311.00	6324.45	6410.40	24382	1562.98	4212	16539	67.83
BLUESTARCO	EQ	20-Sep-2021	850.75	860.00	864.30	837.00	842.95	840.35	849.61	62324	529.51	6988	23657	37.96
BODALCHEM	EQ	20-Sep-2021	110.80	109.00	110.80	105.45	106.50	106.15	108.33	540488	585.51	6422	257361	47.62
BOHRA	SM	20-Sep-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	6000	0.21	3	6000	100.00
BOMDYEING	EQ	20-Sep-2021	93.25	92.65	93.20	89.55	89.80	90.55	91.82	1773536	1628.53	10788	512514	28.90
BOROLTD	EQ	20-Sep-2021	227.60	226.40	232.90	222.00	222.10	223.55	228.29	280954	641.40	10115	97235	34.61
BORORENEW	EQ	20-Sep-2021	308.45	301.00	314.00	296.25	300.00	299.70	305.25	302114	922.19	7527	184375	61.03
BOSCHLTD	EQ	20-Sep-2021	15076.00	15060.25	15429.95	14910.10	15109.00	15154.55	15218.15	65331	9942.17	16636	24170	37.00
BPCL	EQ	20-Sep-2021	436.25	431.05	433.65	418.95	419.50	420.40	426.00	7372138	31405.30	118332	4037912	54.77
BPL	BE	20-Sep-2021	77.35	77.35	81.20	73.50	81.20	81.20	79.81	462001	368.73	1712	-	-
BRFL	BE	20-Sep-2021	7.45	7.50	7.50	7.20	7.35	7.35	7.42	194145	14.41	312	-	-
BRIGADE	EQ	20-Sep-2021	374.80	369.80	386.00	362.75	368.45	367.25	373.84	540714	2021.41	16443	155916	28.84
BRIGHT	SM	20-Sep-2021	5.15	5.10	5.20	5.10	5.15	5.15	5.17	36000	1.86	11	36000	100.00
BRITANNIA	EQ	20-Sep-2021	4051.85	4035.00	4115.00	4000.00	4068.05	4084.50	4087.43	291097	11898.39	24488	105428	36.22
BRITANNIA	N2	20-Sep-2021	31.00	31.00	32.00	31.00	31.01	31.00	31.01	5753	1.78	63	5752	99.98
BRITANNIA	N3	20-Sep-2021	29.65	29.65	29.70	29.63	29.67	29.67	29.66	9874	2.93	317	9871	99.97
BRNL	EQ	20-Sep-2021	29.50	29.50	30.30	29.00	29.00	29.20	29.64	44501	13.19	462	33809	75.97
BROOKS	EQ	20-Sep-2021	141.50	135.25	142.20	135.25	135.60	136.05	138.13	84481	116.69	912	66486	78.70
BSE	EQ	20-Sep-2021	1189.30	1168.00	1204.00	1155.00	1158.00	1157.85	1176.48	335936	3952.23	21566	142402	42.39
BSHSL	BE	20-Sep-2021	291.00	290.00	303.00	285.00	290.50	288.10	292.54	795	2.33	29	-	-
BSL	EQ	20-Sep-2021	63.50	63.50	65.20	61.10	62.50	61.70	63.29	25115	15.90	605	12637	50.32
BSLGOLDETF	EQ	20-Sep-2021	4238.15	4235.05	4288.80	4202.05	4288.80	4238.70	4229.02	354	14.97	131	214	60.45
BSLNIFTY	EQ	20-Sep-2021	195.11	212.80	212.80	193.04	194.90	193.12	194.72	28734	55.95	88	28265	98.37
BSOFT	EQ	20-Sep-2021	420.45	412.55	429.55	409.00	412.00	411.25	418.70	1461923	6121.08	30041	476408	32.59
BTML	SM	20-Sep-2021	106.55	117.20	117.20	103.10	113.00	113.00	115.16	16800	19.35	14	12000	71.43
BURGERKING	EQ	20-Sep-2021	164.65	163.85	166.50	160.75	161.05	161.40	163.44	1583512	2588.10	17857	619514	39.12
BURNPUR	BE	20-Sep-2021	3.15	3.20	3.30	3.05	3.20	3.25	3.20	237166	7.59	265	-	-
BUTTERFLY	EQ	20-Sep-2021	888.35	900.00	932.75	890.00	909.90	924.55	920.68	174127	1603.15	4459	116888	67.13
BVCL	BE	20-Sep-2021	24.00	24.25	24.25	23.15	23.50	23.50	23.61	1807	0.43	28	-	-
BYKE	EQ	20-Sep-2021	27.60	27.95	30.35	27.55	30.35	30.35	29.99	318511	95.53	955	214889	67.47
CADILAHC	EQ	20-Sep-2021	557.20	556.35	559.90	541.50	543.85	546.00	553.31	2010263	11123.00	28121	830674	41.32
CADSYS	SM	20-Sep-2021	25.50	26.70	26.75	26.70	26.75	26.75	26.73	4000	1.07	2	4000	100.00
CALSOFT	EQ	20-Sep-2021	24.85	26.05	26.05	26.05	26.05	26.05	26.05	36529	9.52	50	36529	100.00
CAMLINFINE	EQ	20-Sep-2021	178.15	175.00	178.70	166.50	168.00	168.10	173.06	517116	894.91	8647	262266	50.72
CAMS	EQ	20-Sep-2021	3609.95	3608.00	3738.55	3540.00	3555.00	3557.40	3623.28	306475	11104.45	39947	113262	36.96
CANBK	EQ	20-Sep-2021	162.75	159.00	163.20	154.40	154.60	154.95	159.15	13718062	21832.19	58357	4262254	31.07
CANDC	BZ	20-Sep-2021	3.20	3.35	3.35	3.05	3.25	3.25	3.16	10708	0.34	21	-	-
CANFINHOME	EQ	20-Sep-2021	608.00	602.00	621.00	594.15	597.45	599.45	608.30	1224826	7450.66	33839	317864	25.95
CANTABIL	EQ	20-Sep-2021	486.65	480.40	499.25	470.00	483.00	479.05	487.18	34568	168.41	1918	21139	61.15
CAPACITE	EQ	20-Sep-2021	167.30	163.80	164.90	160.20	163.20	162.85	162.37	388285	630.45	5580	234289	60.34
CAPLIPOINT	EQ	20-Sep-2021	870.95	868.70	925.55	851.20	860.05	865.20	887.72	412723	3663.83	21007	118954	28.82
CAPTRUST	EQ	20-Sep-2021	99.65	99.45	99.45	95.00	95.40	96.35	97.98	20777	20.36	284	17723	85.30
CARBORUNIV	EQ	20-Sep-2021	859.15	859.15	878.00	836.00	851.00	850.15	850.63	136301	1159.42	9355	79014	57.97
CAREERP	EQ	20-Sep-2021	156.05	155.00	158.50	150.00	153.90	152.15	155.38	34506	53.62	935	22463	65.10
CARERATING	EQ	20-Sep-2021	710.35	705.30	718.75	690.00	693.00	691.55	707.69	158875	1124.34	8507	62929	39.61
CARTRADE	EQ	20-Sep-2021	1451.25	1446.00	1452.25	1405.00	1412.25	1414.35	1431.32	204461	2926.49	21417	111356	54.46
CASTROLIND	EQ	20-Sep-2021	136.45	136.50	139.85	135.80	137.80	137.75	138.48	964880	1336.18	14661	438073	45.40
CCCL	BE	20-Sep-2021	0.40	0.40	0.45	0.35	0.45	0.45	0.42	283225	1.19	247	-	-
CCHHL	BE	20-Sep-2021	6.55	6.70	6.80	6.45	6.45	6.45	6.59	44328	2.92	133	-	-
CCL	EQ	20-Sep-2021	397.40	391.00	409.00	389.55	394.55	394.35	398.59	468323	1866.70	16996	168595	36.00
CDSL	BE	20-Sep-2021	1348.85	1335.00	1345.00	1290.00	1298.00	1292.80	1314.21	365219	4799.74	37360	-	-
CEATLTD	EQ	20-Sep-2021	1322.05	1310.00	1337.00	1306.00	1313.00	1314.95	1321.86	97709	1291.57	10350	33550	34.34
CEBBCO	BE	20-Sep-2021	33.60	33.95	34.90	32.65	33.40	33.55	33.86	80938	27.41	227	-	-
CELEBRITY	EQ	20-Sep-2021	9.90	10.35	10.35	9.45	9.45	9.55	9.65	47239	4.56	186	38222	80.91
CENTENKA	EQ	20-Sep-2021	456.70	459.90	464.80	438.70	438.70	440.80	450.50	75320	339.32	4487	44980	59.72
CENTEXT	EQ	20-Sep-2021	9.50	9.40	9.55	9.30	9.40	9.40	9.40	263753	24.80	525	182847	69.33
CENTRALBK	EQ	20-Sep-2021	23.20	22.70	22.80	21.30	21.40	21.45	22.12	6728976	1488.53	10988	2837009	42.16
CENTRUM	EQ	20-Sep-2021	34.05	33.70	34.00	32.80	33.50	33.40	33.58	255690	85.87	1567	171378	67.03
CENTUM	EQ	20-Sep-2021	495.10	472.65	493.65	471.15	472.70	473.70	478.47	18164	86.91	1650	9643	53.09
CENTURYPLY	EQ	20-Sep-2021	418.25	418.25	430.50	409.00	415.00	417.55	423.90	413408	1752.44	18273	196129	47.44
CENTURYTEX	EQ	20-Sep-2021	850.00	845.00	852.40	830.30	840.00	844.90	841.25	282921	2380.08	9653	95074	33.60
CERA	EQ	20-Sep-2021	4478.40	4470.00	4475.00	4400.00	4410.00	4427.75	4449.59	4552	202.55	2147	2736	60.11
CEREBRAINT	EQ	20-Sep-2021	56.30	56.25	57.80	56.00	56.25	56.50	56.71	226334	128.35	1841	156656	69.21
CESC	EQ	20-Sep-2021	92.20	92.70	94.55	91.95	92.85	92.95	93.36	6080755	5677.05	48521	2363695	38.87
CGCL	EQ	20-Sep-2021	502.35	503.00	504.90	500.80	502.90	501.75	502.19	19480	97.83	2951	3875	19.89
CGPOWER	BE	20-Sep-2021	92.10	92.00	92.95	90.40	91.30	91.95	91.89	1677799	1541.67	5491	-	-
CHALET	EQ	20-Sep-2021	180.10	178.00	199.00	177.90	184.20	183.50	190.36	2178583	4147.14	37191	620780	28.49
CHAMBLFERT	EQ	20-Sep-2021	312.60	311.50	311.90	305.00	305.85	306.05	307.16	610604	1875.52	19655	245179	40.15
CHEMBOND	EQ	20-Sep-2021	230.05	229.00	231.30	219.10	221.50	222.50	226.16	36323	82.15	1949	23331	64.23
CHEMCON	EQ	20-Sep-2021	448.85	445.50	452.55	440.10	442.00	442.05	445.55	135147	602.15	6491	50648	37.48
CHEMFAB	EQ	20-Sep-2021	155.50	157.00	158.35	152.70	156.45	154.85	155.87	9734	15.17	425	7578	77.85
CHEMPLASTS	EQ	20-Sep-2021	542.05	539.40	566.85	531.10	534.00	536.75	547.54	1066081	5837.21	31684	708895	66.50
CHENNPETRO	EQ	20-Sep-2021	118.25	117.75	117.75	112.35	113.65	113.20	115.51	508102	586.89	7403	219362	43.17
CHOLAFIN	EQ	20-Sep-2021	606.85	600.00	606.55	582.00	584.45	587.35	596.24	1397415	8331.92	43377	310206	22.20
CHOLAHLDNG	EQ	20-Sep-2021	694.05	687.00	701.45	685.10	690.00	688.85	690.00	38599	266.33	2988	22514	58.33
CIGNITITEC	EQ	20-Sep-2021	569.60	560.00	568.00	545.30	546.10	550.65	557.47	49777	277.49	3387	29151	58.56
CINELINE	BE	20-Sep-2021	98.90	99.50	103.15	95.20	102.00	101.80	101.63	165034	167.72	383	-	-
CINEVISTA	BE	20-Sep-2021	13.80	14.45	14.45	13.15	13.15	13.30	13.37	20757	2.77	105	-	-
CIPLA	EQ	20-Sep-2021	954.05	953.00	953.00	929.80	934.00	938.10	939.69	2308294	21690.91	53917	1531033	66.33
CKPLEISURE	SZ	20-Sep-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	4000	0.16	1	4000	100.00
CLEAN	EQ	20-Sep-2021	1881.80	1855.00	1988.00	1805.20	1930.75	1927.35	1938.16	1097867	21278.43	62999	326680	29.76
CLEDUCATE	EQ	20-Sep-2021	134.90	135.00	139.50	129.70	129.70	131.10	134.02	39584	53.05	688	32072	81.02
CLNINDIA	EQ	20-Sep-2021	557.45	560.00	563.00	547.70	550.50	549.15	555.81	37783	210.00	2853	23018	60.92
CLSEL	EQ	20-Sep-2021	121.85	121.00	128.35	121.00	124.00	123.45	125.74	114766	144.30	4347	53163	46.32
CMICABLES	EQ	20-Sep-2021	47.30	46.35	47.20	45.60	46.10	46.30	46.31	66296	30.70	1008	42954	64.79
CMMIPL	SM	20-Sep-2021	17.00	16.85	17.85	16.85	17.85	17.85	17.77	45000	8.00	12	45000	100.00
COALINDIA	EQ	20-Sep-2021	156.70	155.90	157.55	152.80	153.35	154.20	155.16	12541523	19459.00	68190	4664138	37.19
COCHINSHIP	EQ	20-Sep-2021	378.10	377.50	379.55	366.05	367.00	368.60	373.09	207797	775.27	6637	111472	53.64
COFFEEDAY	EQ	20-Sep-2021	30.35	30.20	31.85	29.75	31.85	31.85	31.32	1306338	409.15	2759	931682	71.32
COFORGE	EQ	20-Sep-2021	5444.70	5444.00	5544.65	5326.00	5354.00	5350.65	5441.74	313150	17040.80	34715	68540	21.89
COLPAL	EQ	20-Sep-2021	1732.55	1722.55	1740.00	1720.00	1720.70	1726.75	1729.77	236735	4094.96	12710	82034	34.65
COMPINFO	EQ	20-Sep-2021	24.85	24.50	25.70	24.15	24.80	24.55	24.85	128068	31.82	747	84355	65.87
COMPUSOFT	EQ	20-Sep-2021	13.80	13.80	14.10	13.50	13.60	13.55	13.70	75072	10.29	484	51956	69.21
CONCOR	EQ	20-Sep-2021	723.65	712.00	731.35	696.50	701.85	708.00	717.42	1058006	7590.40	27125	237553	22.45
CONFIPET	EQ	20-Sep-2021	75.65	75.00	80.70	74.50	75.90	76.15	77.93	2660012	2072.97	14765	1071192	40.27
CONSOFINVT	EQ	20-Sep-2021	139.45	135.00	141.70	135.00	138.00	138.75	139.07	24846	34.55	307	21928	88.26
CONTI	SM	20-Sep-2021	7.45	7.10	7.10	7.10	7.10	7.10	7.10	3333	0.24	1	3333	100.00
CONTROLPR	EQ	20-Sep-2021	339.35	337.10	342.00	333.00	335.50	334.10	337.99	9504	32.12	505	7557	79.51
CORALFINAC	EQ	20-Sep-2021	38.80	40.50	40.50	37.50	37.50	37.85	38.50	8002	3.08	181	5558	69.46
CORDSCABLE	EQ	20-Sep-2021	54.70	54.00	54.75	52.60	53.35	53.00	53.78	45557	24.50	609	25199	55.31
COROMANDEL	EQ	20-Sep-2021	807.60	805.00	814.65	785.00	787.95	793.50	799.82	1206318	9648.34	37818	865353	71.74
COSMOFILMS	EQ	20-Sep-2021	1545.35	1531.00	1548.90	1507.00	1510.00	1511.05	1524.28	118171	1801.26	11342	52113	44.10
COUNCODOS	EQ	20-Sep-2021	2.95	2.90	3.00	2.80	2.80	2.85	2.86	103336	2.95	148	93894	90.86
COX&KINGS	BZ	20-Sep-2021	1.70	1.75	1.75	1.65	1.75	1.70	1.70	432717	7.37	233	-	-
CPSEETF	EQ	20-Sep-2021	27.74	27.80	27.80	27.30	27.34	27.45	27.55	12239353	3371.90	125200	11043551	90.23
CRAFTSMAN	EQ	20-Sep-2021	1978.10	1985.00	2014.00	1958.45	1960.05	1960.20	1978.53	19835	392.44	2965	12801	64.54
CREATIVE	BE	20-Sep-2021	215.25	215.00	220.00	205.20	214.00	211.45	211.99	20578	43.62	214	-	-
CREDITACC	EQ	20-Sep-2021	636.30	635.95	658.00	627.00	641.00	638.60	647.81	101995	660.73	8341	35236	34.55
CREST	BE	20-Sep-2021	120.55	124.00	124.00	120.05	120.70	120.85	121.20	5644	6.84	49	-	-
CRISIL	EQ	20-Sep-2021	2912.20	2954.90	2960.00	2801.25	2903.30	2878.45	2905.84	53637	1558.61	8854	16387	30.55
CROMPTON	EQ	20-Sep-2021	486.10	483.50	489.40	475.30	480.00	483.70	482.10	2078684	10021.23	39280	1106992	53.25
CROWN	SM	20-Sep-2021	112.00	116.25	117.60	114.30	117.60	117.60	116.90	31000	36.24	29	23000	74.19
CSBBANK	EQ	20-Sep-2021	307.20	307.00	307.00	300.45	302.00	303.30	303.60	109158	331.40	4184	46909	42.97
CTE	EQ	20-Sep-2021	61.25	60.50	64.00	58.20	58.20	58.35	60.12	65773	39.54	967	40632	61.78
CUB	EQ	20-Sep-2021	153.55	152.90	154.15	149.05	149.35	149.70	151.61	1284987	1948.18	10300	505746	39.36
CUBEXTUB	EQ	20-Sep-2021	22.20	22.65	23.25	21.90	22.45	22.45	22.64	9562	2.17	67	6153	64.35
CUMMINSIND	EQ	20-Sep-2021	1007.70	1007.70	1022.50	976.05	982.35	984.20	999.26	668143	6676.46	38710	270993	40.56
CUPID	EQ	20-Sep-2021	230.30	225.20	234.45	225.20	229.30	229.05	229.65	32485	74.60	1460	20581	63.36
CYBERMEDIA	BE	20-Sep-2021	10.05	10.55	10.55	9.55	10.50	10.50	10.13	4588	0.46	44	-	-
CYBERTECH	EQ	20-Sep-2021	162.80	160.50	165.90	159.00	161.00	159.60	162.09	74285	120.41	2774	44529	59.94
CYIENT	EQ	20-Sep-2021	1113.70	1108.00	1112.90	1068.95	1083.00	1085.15	1092.91	587555	6421.46	23100	372611	63.42
DAAWAT	EQ	20-Sep-2021	67.75	67.50	71.65	67.15	69.80	70.05	69.97	5263861	3683.27	29922	2390824	45.42
DABUR	EQ	20-Sep-2021	653.95	654.85	658.40	643.00	644.50	645.65	652.00	2804783	18287.31	59104	638495	22.76
DALALSTCOM	BE	20-Sep-2021	1.20	1.15	1.15	1.15	1.15	1.15	1.15	1	0.00	1	-	-
DALBHARAT	EQ	20-Sep-2021	2298.10	2228.00	2259.00	2173.35	2212.00	2221.50	2220.36	222126	4932.01	20008	111689	50.28
DALMIASUG	EQ	20-Sep-2021	414.35	413.75	417.75	384.00	399.70	397.50	405.67	103974	421.79	4557	50775	48.83
DAMODARIND	BE	20-Sep-2021	43.65	44.15	45.80	43.95	44.80	44.80	45.30	17144	7.77	54	-	-
DANGEE	EQ	20-Sep-2021	195.90	195.90	196.40	188.55	190.00	190.10	192.64	4720	9.09	197	1410	29.87
DATAMATICS	EQ	20-Sep-2021	304.55	301.00	318.45	300.05	305.55	308.15	309.13	393287	1215.78	8830	112454	28.59
DBCORP	EQ	20-Sep-2021	100.25	100.25	103.00	98.55	99.50	99.65	100.70	969389	976.15	13950	299523	30.90
DBL	EQ	20-Sep-2021	516.50	509.00	516.85	507.50	514.00	513.95	514.13	252144	1296.36	7604	47670	18.91
DBREALTY	EQ	20-Sep-2021	27.40	27.75	27.75	26.05	26.05	26.05	26.37	524820	138.39	1581	324281	61.79
DBSTOCKBRO	BE	20-Sep-2021	18.40	19.15	19.15	17.50	17.50	17.70	17.96	13467	2.42	82	-	-
DCAL	EQ	20-Sep-2021	209.05	203.20	215.95	201.00	202.40	202.25	209.59	1385389	2903.61	21266	519606	37.51
DCBBANK	EQ	20-Sep-2021	91.95	91.05	93.00	89.00	89.35	89.80	91.05	941249	857.05	9443	520985	55.35
DCM	BE	20-Sep-2021	45.75	46.70	46.70	43.70	44.15	44.45	44.51	3128	1.39	47	-	-
DCMNVL	EQ	20-Sep-2021	204.25	201.10	214.45	201.10	206.40	205.95	210.26	59516	125.14	1149	35218	59.17
DCMSHRIRAM	EQ	20-Sep-2021	1036.80	1063.00	1063.00	998.10	1019.00	1007.85	1027.16	106908	1098.12	9831	50209	46.96
DCW	EQ	20-Sep-2021	40.05	39.00	40.60	37.20	37.70	37.80	39.11	1888844	738.64	7140	857283	45.39
DECCANCE	EQ	20-Sep-2021	724.65	725.95	725.95	702.00	704.50	705.85	712.47	40654	289.65	4132	17311	42.58
DEEPAKFERT	EQ	20-Sep-2021	430.05	430.00	430.00	408.60	411.00	410.35	415.89	201038	836.10	4658	149356	74.29
DEEPAKNTR	EQ	20-Sep-2021	2416.25	2408.00	2419.80	2357.10	2359.95	2375.50	2393.59	534811	12801.20	41238	199042	37.22
DEEPENR	BE	20-Sep-2021	41.20	41.45	41.95	40.50	41.25	41.00	40.99	10210	4.18	98	-	-
DEEPINDS	EQ	20-Sep-2021	145.80	143.25	147.70	141.25	146.50	144.55	144.39	64751	93.49	3512	34465	53.23
DELPHIFX	EQ	20-Sep-2021	670.05	644.50	710.60	644.50	675.00	681.10	691.25	8885	61.42	651	3870	43.56
DELTACORP	EQ	20-Sep-2021	228.65	233.00	240.00	221.00	222.40	223.45	233.48	10947216	25559.65	95498	3198092	29.21
DELTAMAGNT	EQ	20-Sep-2021	56.35	57.55	57.55	54.00	54.00	54.30	55.48	6665	3.70	211	4294	64.43
DEN	EQ	20-Sep-2021	48.85	48.75	49.60	47.35	47.55	47.65	48.53	838407	406.89	4496	342339	40.83
DENORA	EQ	20-Sep-2021	342.10	343.20	343.20	328.00	329.75	328.45	332.65	17255	57.40	1105	11105	64.36
DEVIT	SM	20-Sep-2021	129.50	135.00	135.00	131.00	131.00	131.00	132.33	4500	5.96	2	4500	100.00
DEVYANI	EQ	20-Sep-2021	115.80	115.50	120.40	115.05	117.70	117.70	117.99	5478030	6463.51	66654	2675959	48.85
DFMFOODS	EQ	20-Sep-2021	353.40	345.05	354.80	345.05	346.00	346.45	349.37	45777	159.93	2808	23779	51.95
DGCONTENT	BE	20-Sep-2021	12.15	12.70	12.70	11.55	11.80	11.80	11.94	6227	0.74	47	-	-
DHAMPURSUG	EQ	20-Sep-2021	302.15	299.10	303.85	291.70	292.65	293.55	298.09	275895	822.43	7406	145188	52.62
DHANBANK	EQ	20-Sep-2021	17.05	16.60	17.30	16.45	16.65	16.60	16.77	882693	148.01	2333	504235	57.12
DHANI	EQ	20-Sep-2021	189.45	185.70	188.00	181.10	182.85	182.55	184.48	976601	1801.67	12071	675404	69.16
DHANILOANS	N3	20-Sep-2021	999.10	1002.00	1011.00	1002.00	1010.00	1009.43	1005.03	165	1.66	11	165	100.00
DHANILOANS	N5	20-Sep-2021	1295.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	65	0.84	3	65	100.00
DHANILOANS	N6	20-Sep-2021	1008.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	950	9.60	4	950	100.00
DHANILOANS	N8	20-Sep-2021	1205.40	1225.00	1234.85	1211.40	1230.00	1231.12	1229.22	232	2.85	10	232	100.00
DHANIPP	E1	20-Sep-2021	85.15	86.95	86.95	82.05	82.60	82.70	83.74	45988	38.51	591	35937	78.14
DHANUKA	EQ	20-Sep-2021	839.10	845.00	845.00	815.40	820.00	820.65	828.94	68012	563.78	6644	36577	53.78
DHARSUGAR	BE	20-Sep-2021	19.30	19.70	20.25	18.50	18.50	18.95	19.47	44895	8.74	331	-	-
DHUNINV	EQ	20-Sep-2021	625.35	628.35	632.05	615.35	616.20	616.65	620.64	2445	15.17	176	1742	71.25
DIAMONDYD	EQ	20-Sep-2021	681.70	687.00	688.80	668.00	670.00	671.00	680.60	9608	65.39	913	6063	63.10
DIAPOWER	BZ	20-Sep-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	150083	2.18	62	-	-
DICIND	EQ	20-Sep-2021	459.25	468.25	490.00	465.00	479.70	477.00	478.75	27620	132.23	970	15202	55.04
DIGISPICE	BE	20-Sep-2021	49.85	47.50	49.50	47.40	47.40	47.40	47.92	105437	50.53	446	-	-
DISHTV	EQ	20-Sep-2021	20.80	20.35	21.70	19.15	19.40	19.45	20.55	24641580	5062.92	33921	14696004	59.64
DIVISLAB	EQ	20-Sep-2021	5122.80	5100.00	5235.60	5079.65	5102.05	5110.10	5177.64	451356	23369.61	43900	140807	31.20
DIXON	EQ	20-Sep-2021	4245.10	4220.00	4253.25	4118.00	4120.00	4168.70	4209.09	210959	8879.46	27175	100607	47.69
DLF	EQ	20-Sep-2021	334.75	329.00	337.45	320.10	320.75	323.00	330.38	5888573	19454.57	48124	1189758	20.20
DLINKINDIA	EQ	20-Sep-2021	133.55	131.25	144.05	130.75	138.10	138.90	139.59	762179	1063.93	15028	239366	31.41
DMART	EQ	20-Sep-2021	4239.65	4208.00	4430.00	4151.00	4428.00	4355.90	4272.70	438432	18732.86	64141	162530	37.07
DNAMEDIA	BE	20-Sep-2021	2.10	2.15	2.15	2.00	2.05	2.00	2.03	49822	1.01	70	-	-
DODLA	EQ	20-Sep-2021	636.40	631.80	668.00	609.00	610.05	617.75	642.98	846202	5440.94	47609	164202	19.40
DOLAT	EQ	20-Sep-2021	92.05	89.00	93.65	88.70	90.00	89.90	91.38	337497	308.42	4034	195871	58.04
DOLLAR	EQ	20-Sep-2021	372.40	365.00	378.40	364.60	368.85	367.95	370.98	103431	383.71	4412	53216	51.45
DONEAR	EQ	20-Sep-2021	59.10	59.35	60.90	57.60	58.85	58.95	59.87	132153	79.12	1156	101129	76.52
DPABHUSHAN	EQ	20-Sep-2021	211.35	211.35	216.00	206.35	207.50	207.95	210.42	9345	19.66	643	6003	64.24
DPSCLTD	EQ	20-Sep-2021	15.30	15.55	15.55	14.10	14.40	14.70	14.84	101145	15.01	501	68484	67.71
DPWIRES	EQ	20-Sep-2021	225.95	225.95	226.00	215.00	215.95	215.55	217.98	30227	65.89	868	20193	66.80
DRCSYSTEMS	EQ	20-Sep-2021	270.05	266.10	275.70	262.00	263.35	265.95	267.06	204	0.54	35	122	59.80
DREDGECORP	EQ	20-Sep-2021	364.40	360.00	368.95	353.20	353.20	355.20	362.10	60987	220.83	2662	20403	33.45
DRREDDY	EQ	20-Sep-2021	4884.55	4875.00	4885.55	4748.20	4749.75	4774.95	4824.01	332066	16018.89	35544	145850	43.92
DSML	SM	20-Sep-2021	37.45	39.00	39.30	39.00	39.30	39.30	39.24	30000	11.77	5	30000	100.00
DSSL	EQ	20-Sep-2021	140.90	144.50	152.80	142.05	142.10	143.80	147.86	71442	105.63	2267	30915	43.27
DTIL	EQ	20-Sep-2021	287.40	287.00	288.70	280.65	281.00	281.00	282.51	7915	22.36	499	5637	71.22
DUCON	BE	20-Sep-2021	10.45	9.95	10.90	9.95	9.95	10.05	10.17	89164	9.07	258	-	-
DUDIGITAL	SM	20-Sep-2021	135.85	129.10	129.10	129.10	129.10	129.10	129.10	6000	7.75	3	6000	100.00
DVL	EQ	20-Sep-2021	286.10	284.65	294.00	281.50	284.00	283.60	287.94	43931	126.50	2288	24262	55.23
DWARKESH	EQ	20-Sep-2021	71.50	69.50	71.25	68.00	68.40	68.25	69.50	922168	640.91	7575	480990	52.16
DYNAMATECH	EQ	20-Sep-2021	3093.05	3071.00	3093.00	2891.00	2896.05	2919.25	3026.54	47561	1439.45	7632	21535	45.28
DYNPRO	EQ	20-Sep-2021	543.60	537.00	552.50	525.25	526.00	529.35	538.27	39639	213.37	3316	22003	55.51
E2E	SM	20-Sep-2021	45.10	45.90	46.00	45.90	46.00	46.00	45.95	4000	1.84	2	4000	100.00
EASEMYTRIP	EQ	20-Sep-2021	662.35	635.20	658.45	588.60	590.40	597.50	620.59	3872652	24033.19	101635	1247911	32.22
EASTSILK	EQ	20-Sep-2021	3.65	3.70	3.70	3.55	3.60	3.60	3.61	36571	1.32	97	29104	79.58
EASUNREYRL	BZ	20-Sep-2021	2.85	2.85	2.85	2.80	2.80	2.80	2.85	20619	0.59	16	-	-
EBANK	EQ	20-Sep-2021	4100.00	4100.00	4189.88	4100.00	4100.00	4100.00	4115.32	15	0.62	6	15	100.00
EBBETF0423	EQ	20-Sep-2021	1148.16	1148.58	1150.00	1146.00	1146.00	1146.00	1147.01	58200	667.56	102	57671	99.09
EBBETF0425	EQ	20-Sep-2021	1069.96	1072.00	1072.00	1069.57	1069.60	1070.14	1070.06	2494	26.69	89	2463	98.76
EBBETF0430	EQ	20-Sep-2021	1181.61	1198.00	1198.00	1175.05	1184.49	1184.39	1183.10	7772	91.95	234	5086	65.44
EBBETF0431	EQ	20-Sep-2021	1059.43	1061.50	1061.50	1056.57	1059.19	1059.21	1059.44	8835	93.60	294	5904	66.83
EC2RG	MF	20-Sep-2021	13.47	12.15	12.15	12.15	12.15	12.15	12.15	4159	0.51	1	4159	100.00
EC5RG	MF	20-Sep-2021	16.50	14.86	14.86	14.86	14.86	14.86	14.86	5975	0.89	5	5975	100.00
ECLERX	EQ	20-Sep-2021	2410.60	2385.00	2385.00	2300.00	2321.95	2312.90	2343.18	47894	1122.24	6742	35426	73.97
ECLFINANCE	NI	20-Sep-2021	983.99	984.00	999.95	980.00	980.00	980.00	989.78	150	1.48	4	150	100.00
ECLFINANCE	NJ	20-Sep-2021	944.02	937.00	937.00	936.01	936.01	936.01	936.24	66	0.62	4	66	100.00
ECLFINANCE	NK	20-Sep-2021	891.92	891.92	894.60	889.00	893.88	889.21	890.92	509	4.53	18	418	82.12
ECLFINANCE	NM	20-Sep-2021	1069.20	1064.01	1072.80	1064.00	1072.80	1072.80	1064.18	102	1.09	4	102	100.00
ECLFINANCE	NN	20-Sep-2021	1284.00	1275.00	1275.22	1275.00	1275.22	1275.22	1275.09	35	0.45	2	35	100.00
ECLFINANCE	NO	20-Sep-2021	990.00	1004.99	1004.99	992.00	992.00	992.00	999.44	54	0.54	3	54	100.00
ECLFINANCE	NP	20-Sep-2021	1050.00	1040.26	1044.00	1040.26	1040.50	1040.50	1042.17	100	1.04	4	100	100.00
ECLFINANCE	NQ	20-Sep-2021	1290.00	1260.02	1260.02	1260.02	1260.02	1260.02	1260.02	264	3.33	3	264	100.00
ECLFINANCE	NR	20-Sep-2021	1004.30	1011.99	1011.99	1011.99	1011.99	1011.99	1011.99	20	0.20	1	20	100.00
EDELWEISS	EQ	20-Sep-2021	82.95	82.00	82.90	78.80	79.30	79.45	81.12	2355447	1910.63	13865	1145981	48.65
EDUCOMP	BZ	20-Sep-2021	2.95	2.95	3.00	2.85	3.00	2.90	2.94	53045	1.56	89	-	-
EHFLNCD	N6	20-Sep-2021	941.00	940.00	940.00	916.00	935.00	935.00	927.53	464	4.30	10	273	58.84
EICHERMOT	EQ	20-Sep-2021	2898.55	2856.10	2858.55	2756.65	2804.25	2813.00	2810.57	1190719	33466.01	64638	514511	43.21
EIDPARRY	EQ	20-Sep-2021	433.80	433.00	437.10	414.00	415.00	419.10	426.57	213149	909.23	7000	93004	43.63
EIHAHOTELS	EQ	20-Sep-2021	334.70	337.00	387.00	329.20	351.00	355.55	367.04	279654	1026.45	10571	59260	21.19
EIHOTEL	EQ	20-Sep-2021	107.45	108.40	121.25	107.65	110.70	110.80	115.58	4897695	5660.59	47136	1019940	20.82
EIMCOELECO	EQ	20-Sep-2021	407.20	402.50	407.75	391.10	392.10	392.55	398.11	9935	39.55	846	7171	72.18
EKC	EQ	20-Sep-2021	117.85	116.70	123.70	116.00	118.50	118.50	121.81	686138	835.77	3237	486170	70.86
ELECON	EQ	20-Sep-2021	173.55	171.70	172.90	166.10	166.75	167.45	169.71	592317	1005.25	9828	242527	40.95
ELECTCAST	EQ	20-Sep-2021	38.40	37.95	39.70	36.70	37.20	37.05	38.07	571727	217.65	2533	307254	53.74
ELECTHERM	EQ	20-Sep-2021	126.75	128.00	128.00	122.30	122.30	124.45	125.39	14479	18.16	328	11749	81.15
ELGIEQUIP	EQ	20-Sep-2021	211.95	209.70	210.80	201.00	204.50	202.90	207.28	168584	349.44	4745	93884	55.69
ELGIRUBCO	EQ	20-Sep-2021	39.50	40.50	40.50	38.30	38.30	38.45	39.00	44980	17.54	546	30506	67.82
EMAMILTD	EQ	20-Sep-2021	580.40	574.90	592.65	566.40	574.00	575.15	585.53	519089	3039.42	12619	339489	65.40
EMAMIPAP	EQ	20-Sep-2021	163.40	163.00	163.40	160.10	160.10	160.90	161.16	147241	237.29	2563	128720	87.42
EMAMIREAL	EQ	20-Sep-2021	71.50	72.00	72.00	69.90	70.45	70.30	70.71	42070	29.75	497	26750	63.58
EMBASSY	RR	20-Sep-2021	352.03	353.50	353.50	327.51	331.75	330.01	337.10	4469289	15066.08	42897	3480843	77.88
EMCO	BZ	20-Sep-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.84	28035	0.52	29	-	-
EMKAY	EQ	20-Sep-2021	119.45	118.10	119.45	116.00	118.40	116.55	117.43	65454	76.86	2387	37239	56.89
EMKAYTOOLS	SM	20-Sep-2021	160.00	165.00	168.00	165.00	168.00	168.00	167.20	3000	5.02	5	3000	100.00
EMMBI	EQ	20-Sep-2021	109.55	108.95	108.95	103.25	104.00	104.40	105.93	73303	77.65	3127	43702	59.62
ENDURANCE	EQ	20-Sep-2021	1588.90	1596.85	1613.70	1540.00	1562.00	1560.90	1593.86	139046	2216.20	7514	108294	77.88
ENERGYDEV	EQ	20-Sep-2021	9.15	9.30	9.35	8.90	9.30	9.20	9.16	40403	3.70	186	28340	70.14
ENGINERSIN	EQ	20-Sep-2021	73.60	73.50	75.35	72.55	72.90	73.15	73.85	2624389	1938.19	14466	1122775	42.78
ENIL	EQ	20-Sep-2021	197.55	192.55	196.70	185.85	190.50	189.45	191.69	38966	74.69	1463	22137	56.81
EPL	EQ	20-Sep-2021	238.20	236.80	248.90	233.30	248.45	245.90	243.80	318887	777.45	9986	157395	49.36
EQ30	EQ	20-Sep-2021	424.16	432.65	432.65	424.20	430.98	429.26	428.77	619	2.65	149	288	46.53
EQUITAS	EQ	20-Sep-2021	120.00	120.00	124.00	118.00	120.90	120.60	121.43	383175	465.27	8524	221029	57.68
EQUITASBNK	EQ	20-Sep-2021	60.25	60.20	60.55	59.05	59.50	59.25	59.77	494215	295.42	5229	292477	59.18
ERFLNCDI	N4	20-Sep-2021	996.00	991.80	1000.01	991.80	1000.01	1000.01	995.91	200	1.99	2	100	50.00
ERFLNCDI	N5	20-Sep-2021	891.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
ERFLNCDI	N6	20-Sep-2021	901.00	901.00	901.00	895.80	895.80	899.50	899.86	105	0.94	4	105	100.00
ERIS	EQ	20-Sep-2021	766.75	761.90	776.55	745.00	770.00	757.05	758.24	93634	709.97	6537	35469	37.88
EROSMEDIA	EQ	20-Sep-2021	18.90	18.50	19.75	18.50	19.00	19.10	19.27	736786	142.01	2263	466244	63.28
ESABINDIA	EQ	20-Sep-2021	2269.80	2273.30	2273.30	2175.10	2181.00	2188.65	2200.53	28669	630.87	1678	23816	83.07
ESCORTS	EQ	20-Sep-2021	1452.55	1438.00	1501.50	1430.00	1441.00	1439.45	1468.98	2042054	29997.45	83090	528373	25.87
ESSARSHPNG	EQ	20-Sep-2021	9.95	9.85	10.15	9.70	9.85	9.90	9.93	112919	11.21	431	86815	76.88
ESTER	EQ	20-Sep-2021	146.35	145.00	147.40	142.00	142.25	142.35	143.56	206193	296.01	4982	104229	50.55
EVEREADY	EQ	20-Sep-2021	359.60	354.45	373.00	326.65	344.00	342.55	358.21	531167	1902.69	10882	183283	34.51
EVERESTIND	EQ	20-Sep-2021	429.35	426.00	430.00	415.00	416.20	420.75	423.47	69857	295.82	8836	29681	42.49
EXCEL	BE	20-Sep-2021	3.30	3.30	3.30	3.15	3.15	3.20	3.22	40931	1.32	119	-	-
EXCELINDUS	EQ	20-Sep-2021	1065.80	1065.80	1065.80	1023.95	1025.00	1027.30	1040.52	24694	256.95	3179	14497	58.71
EXIDEIND	EQ	20-Sep-2021	184.45	183.40	186.00	178.55	179.55	180.10	182.66	4784908	8740.32	50051	2033209	42.49
EXPLEOSOL	BE	20-Sep-2021	1104.85	1051.00	1104.85	1051.00	1069.00	1059.75	1072.46	9645	103.44	418	-	-
EXXARO	EQ	20-Sep-2021	155.70	150.70	159.45	150.00	151.20	150.85	154.52	425660	657.72	7982	197758	46.46
FACT	EQ	20-Sep-2021	122.80	121.10	125.20	119.20	120.30	120.15	122.26	222756	272.35	9719	51602	23.17
FAIRCHEMOR	EQ	20-Sep-2021	1924.80	1862.30	1957.75	1862.30	1879.00	1895.55	1921.38	22639	434.98	3642	8841	39.05
FCL	EQ	20-Sep-2021	133.85	131.00	136.10	126.80	128.80	128.80	131.53	1425845	1875.37	21725	411781	28.88
FCONSUMER	EQ	20-Sep-2021	7.55	7.55	7.85	7.30	7.35	7.40	7.60	9672023	735.44	5489	4163161	43.04
FCSSOFT	BE	20-Sep-2021	1.35	1.35	1.35	1.30	1.30	1.30	1.32	4394189	58.10	3712	-	-
FDC	EQ	20-Sep-2021	361.50	357.90	362.00	350.90	352.00	352.35	356.65	99284	354.10	4189	44624	44.95
FEDERALBNK	EQ	20-Sep-2021	83.30	83.00	83.00	79.40	79.45	79.70	81.14	16863234	13682.73	58905	7770632	46.08
FEL	EQ	20-Sep-2021	8.90	8.90	9.10	8.85	8.95	8.85	8.96	638622	57.24	878	317103	49.65
FELDVR	EQ	20-Sep-2021	11.70	11.95	12.10	11.65	12.05	12.00	11.93	39257	4.68	157	21215	54.04
FELIX	SM	20-Sep-2021	41.35	39.30	41.95	39.30	41.95	41.95	39.78	28000	11.14	6	24000	85.71
FIEMIND	EQ	20-Sep-2021	1102.05	1090.00	1124.00	1072.00	1077.00	1079.60	1095.53	58131	636.84	6947	29087	50.04
FILATEX	EQ	20-Sep-2021	105.55	103.00	105.25	100.00	101.05	101.30	102.98	435670	448.67	3343	222646	51.10
FINCABLES	EQ	20-Sep-2021	513.30	511.65	511.65	490.25	493.25	497.20	504.14	116602	587.84	5646	57743	49.52
FINEORG	EQ	20-Sep-2021	3183.65	3169.55	3214.45	3097.00	3125.00	3113.95	3140.61	31122	977.42	8281	14869	47.78
FINPIPE	EQ	20-Sep-2021	189.40	187.90	192.50	185.30	186.65	187.05	188.75	715804	1351.05	17123	310808	43.42
FLEXITUFF	EQ	20-Sep-2021	15.00	15.35	15.35	14.35	14.95	14.90	14.88	21995	3.27	94	14321	65.11
FLFL	EQ	20-Sep-2021	53.60	53.50	56.25	52.60	55.65	55.35	55.37	333771	184.80	2505	203798	61.06
FLUOROCHEM	EQ	20-Sep-2021	1704.20	1704.00	1756.00	1685.85	1698.00	1703.85	1734.09	223813	3881.12	14953	132700	59.29
FMGOETZE	EQ	20-Sep-2021	279.80	278.05	282.60	271.50	271.50	272.40	275.83	89504	246.88	3194	56339	62.95
FMNL	EQ	20-Sep-2021	8.65	8.85	8.90	8.65	8.65	8.75	8.79	274268	24.10	524	175250	63.90
FOCUS	SM	20-Sep-2021	56.00	54.70	56.10	54.00	56.10	54.80	54.71	18000	9.85	6	12000	66.67
FORCEMOT	EQ	20-Sep-2021	1486.10	1484.90	1521.00	1450.20	1466.00	1462.20	1491.81	105923	1580.17	15582	25021	23.62
FORTIS	EQ	20-Sep-2021	267.95	261.60	266.80	258.10	258.35	260.10	262.83	2604040	6844.26	33523	1271509	48.83
FOSECOIND	EQ	20-Sep-2021	1492.90	1489.00	1492.90	1435.00	1465.00	1456.50	1471.07	1534	22.57	272	1109	72.29
FRETAIL	EQ	20-Sep-2021	47.35	47.80	48.75	47.00	47.20	47.10	47.76	1483280	708.44	7833	691924	46.65
FSC	EQ	20-Sep-2021	71.15	70.35	74.05	70.35	71.00	71.30	72.40	69868	50.59	1527	38413	54.98
FSL	EQ	20-Sep-2021	207.80	207.30	214.00	201.00	203.50	203.80	209.93	9011970	18918.87	76007	2241971	24.88
GABRIEL	EQ	20-Sep-2021	147.30	144.00	150.30	141.95	142.40	142.90	146.69	1043134	1530.13	15003	462546	44.34
GAEL	EQ	20-Sep-2021	181.55	173.10	181.00	173.10	175.00	175.35	177.36	444581	788.51	9664	159027	35.77
GAIL	EQ	20-Sep-2021	154.10	152.00	154.60	148.55	149.00	149.80	152.18	5998449	9128.22	33558	2127047	35.46
GAL	EQ	20-Sep-2021	2.30	2.30	2.35	2.25	2.25	2.25	2.30	432327	9.93	428	361718	83.67
GALAXYSURF	EQ	20-Sep-2021	3370.80	3325.00	3414.30	3300.00	3330.00	3339.50	3353.96	26569	891.11	6571	11583	43.60
GALLANTT	EQ	20-Sep-2021	71.05	70.80	70.80	57.60	68.00	67.40	67.53	81597	55.10	1229	45667	55.97
GALLISPAT	EQ	20-Sep-2021	53.25	53.05	54.55	53.05	53.50	53.60	53.87	30838	16.61	531	20267	65.72
GANDHITUBE	EQ	20-Sep-2021	451.90	450.00	457.70	446.50	447.10	447.60	450.76	6643	29.94	484	4609	69.38
GANECOS	EQ	20-Sep-2021	491.75	497.55	497.55	474.90	474.90	481.95	487.15	36119	175.95	1017	32076	88.81
GANESHBE	EQ	20-Sep-2021	86.60	84.90	89.90	82.55	84.40	83.90	86.33	153504	132.52	2133	93470	60.89
GANESHHOUC	EQ	20-Sep-2021	167.25	167.00	167.00	158.90	158.90	159.10	159.82	81429	130.14	1002	53389	65.57
GANGAFORGE	EQ	20-Sep-2021	13.90	13.90	14.10	13.65	13.65	13.75	13.89	684280	95.04	1263	403013	58.90
GANGESSECU	EQ	20-Sep-2021	89.00	91.65	91.65	87.40	88.25	88.55	89.82	15976	14.35	148	13201	82.63
GANGOTRI	BE	20-Sep-2021	0.90	0.90	0.95	0.85	0.95	0.95	0.91	13694	0.13	42	-	-
GARFIBRES	EQ	20-Sep-2021	3443.90	3430.00	3540.30	3364.95	3410.10	3424.95	3453.33	19618	677.47	4401	8697	44.33
GATI	EQ	20-Sep-2021	139.10	138.65	141.10	135.80	136.45	136.55	138.65	348155	482.72	4596	157711	45.30
GAYAHWS	BE	20-Sep-2021	0.65	0.60	0.60	0.60	0.60	0.60	0.60	137200	0.82	43	-	-
GAYAPROJ	EQ	20-Sep-2021	54.00	53.50	54.50	49.35	50.00	50.55	52.17	1594724	831.98	6487	1027508	64.43
GDL	EQ	20-Sep-2021	262.40	258.70	261.90	249.30	250.05	250.00	252.00	162670	409.92	2191	129502	79.61
GEECEE	EQ	20-Sep-2021	145.85	144.35	151.15	143.40	145.00	145.65	147.60	24877	36.72	1097	12653	50.86
GEEKAYWIRE	EQ	20-Sep-2021	86.45	87.00	87.00	83.20	84.80	84.45	84.33	6943	5.86	153	5066	72.97
GENCON	EQ	20-Sep-2021	45.80	46.70	46.95	43.30	43.30	43.85	44.49	32815	14.60	512	17389	52.99
GENESYS	EQ	20-Sep-2021	140.20	144.55	144.55	136.15	141.00	140.70	142.01	11204	15.91	389	5180	46.23
GENUSPAPER	BE	20-Sep-2021	9.85	9.75	9.95	9.40	9.40	9.45	9.65	218271	21.07	273	-	-
GENUSPOWER	EQ	20-Sep-2021	62.30	61.25	62.90	59.50	59.90	59.95	61.23	470242	287.93	3177	303371	64.51
GEOJITFSL	EQ	20-Sep-2021	80.05	79.50	80.00	77.20	77.45	77.40	78.84	193489	152.54	3175	113943	58.89
GEPIL	EQ	20-Sep-2021	318.05	312.00	317.25	306.50	309.80	308.60	310.60	119764	371.99	3433	74695	62.37
GESHIP	EQ	20-Sep-2021	376.20	370.00	373.70	360.35	360.55	362.10	368.12	278375	1024.76	9216	105870	38.03
GET&D	EQ	20-Sep-2021	131.75	131.70	132.95	128.70	130.00	130.40	131.35	110143	144.67	1985	71040	64.50
GFLLIMITED	EQ	20-Sep-2021	71.05	71.00	75.55	69.00	70.60	70.15	72.43	201288	145.79	3634	92069	45.74
GFSTEELS	EQ	20-Sep-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	6200	0.12	4	6200	100.00
GHCL	EQ	20-Sep-2021	395.55	391.00	401.05	370.50	377.90	379.55	388.37	494220	1919.42	11549	241760	48.92
GICHSGFIN	EQ	20-Sep-2021	151.95	151.75	151.75	144.00	144.15	144.85	147.88	239018	353.47	4138	114060	47.72
GICRE	EQ	20-Sep-2021	147.80	147.00	147.30	144.15	146.05	145.90	146.03	773605	1129.67	16549	355930	46.01
GILLANDERS	BE	20-Sep-2021	46.65	46.90	46.90	45.25	45.55	45.55	46.00	25727	11.83	18	-	-
GILLETTE	EQ	20-Sep-2021	5945.50	6038.00	6038.00	5898.00	5900.00	5931.85	5967.14	9345	557.63	2311	5398	57.76
GINNIFILA	EQ	20-Sep-2021	33.15	31.70	34.50	31.60	32.30	32.05	32.75	142857	46.79	904	80316	56.22
GIPCL	EQ	20-Sep-2021	82.25	81.50	82.70	81.05	81.40	81.35	81.78	266211	217.70	2774	137202	51.54
GISOLUTION	EQ	20-Sep-2021	2.70	2.80	2.80	2.75	2.80	2.80	2.80	40219	1.13	75	40219	100.00
GKWLIMITED	EQ	20-Sep-2021	665.85	653.30	679.00	643.30	669.50	649.80	656.42	546	3.58	75	307	56.23
GLAND	EQ	20-Sep-2021	3962.90	3948.00	3948.00	3869.00	3903.00	3899.70	3906.23	90582	3538.34	14397	56928	62.85
GLAXO	EQ	20-Sep-2021	1538.95	1538.95	1548.90	1510.00	1511.00	1513.60	1525.72	42151	643.11	4795	20943	49.69
GLENMARK	EQ	20-Sep-2021	518.85	518.85	518.85	492.20	493.40	494.60	504.85	1804464	9109.82	39446	675225	37.42
GLOBAL	EQ	20-Sep-2021	45.65	46.50	47.45	45.15	46.00	45.55	45.78	2733	1.25	69	2028	74.20
GLOBALVECT	EQ	20-Sep-2021	53.95	55.00	55.00	51.50	52.75	52.90	53.69	22417	12.04	313	11053	49.31
GLOBE	BE	20-Sep-2021	12.30	12.90	12.90	11.75	12.20	11.95	12.22	270412	33.05	639	-	-
GLOBUSSPR	BE	20-Sep-2021	1310.80	1325.00	1325.00	1245.30	1270.00	1252.75	1280.71	122274	1565.98	7037	-	-
GLS	EQ	20-Sep-2021	690.25	688.70	688.70	671.55	674.00	676.10	681.94	128362	875.35	7819	62835	48.95
GMBREW	EQ	20-Sep-2021	582.95	589.00	597.00	536.00	554.00	554.90	570.85	83178	474.82	5952	37041	44.53
GMDCLTD	EQ	20-Sep-2021	68.75	67.40	68.45	65.80	65.80	66.20	67.28	774723	521.27	5510	329734	42.56
GMMPFAUDLR	EQ	20-Sep-2021	4433.00	4400.00	4473.05	4350.00	4350.00	4372.70	4408.24	30485	1343.85	5933	15580	51.11
GMRINFRA	EQ	20-Sep-2021	31.55	31.35	36.20	30.85	33.95	34.05	33.89	89463138	30322.27	112722	15498946	17.32
GNA	EQ	20-Sep-2021	816.15	815.05	874.40	795.00	820.00	824.50	840.72	194217	1632.82	13632	88007	45.31
GNFC	EQ	20-Sep-2021	334.35	333.65	368.65	332.10	352.00	355.25	355.32	5134287	18243.25	73868	2289499	44.59
GOACARBON	EQ	20-Sep-2021	368.50	367.00	375.00	355.00	357.00	356.90	363.42	15991	58.11	931	10885	68.07
GOCLCORP	EQ	20-Sep-2021	266.65	267.90	269.95	259.00	261.90	260.30	264.28	38034	100.52	4066	12496	32.85
GODFRYPHLP	EQ	20-Sep-2021	1049.25	1039.70	1078.95	1023.30	1037.00	1039.90	1055.72	115767	1222.18	8976	52018	44.93
GODHA	BE	20-Sep-2021	35.60	35.60	35.80	34.05	35.80	35.75	35.76	714	0.26	6	-	-
GODREJAGRO	EQ	20-Sep-2021	670.55	670.55	688.95	645.20	649.70	651.80	673.95	291939	1967.53	17450	72124	24.71
GODREJCP	EQ	20-Sep-2021	1090.60	1086.00	1102.50	1072.50	1079.00	1079.65	1086.72	737707	8016.80	24919	345809	46.88
GODREJIND	EQ	20-Sep-2021	546.80	546.80	561.95	537.20	556.00	555.00	555.98	269706	1499.50	9866	93002	34.48
GODREJPROP	EQ	20-Sep-2021	1629.55	1614.00	1675.00	1602.05	1640.00	1644.95	1651.45	1001594	16540.87	44429	382994	38.24
GOENKA	BZ	20-Sep-2021	1.25	1.20	1.30	1.20	1.30	1.25	1.29	141035	1.81	82	-	-
GOKEX	EQ	20-Sep-2021	196.85	192.50	196.95	187.65	189.00	189.70	192.62	70217	135.25	1619	47949	68.29
GOKUL	EQ	20-Sep-2021	28.00	27.70	28.75	27.55	27.75	27.65	27.79	21685	6.03	271	16538	76.26
GOKULAGRO	EQ	20-Sep-2021	39.80	39.50	40.20	38.50	38.90	38.65	39.09	137943	53.92	960	101667	73.70
GOLDBEES	EQ	20-Sep-2021	40.20	40.32	40.32	39.58	40.24	40.17	40.05	6530151	2615.55	42906	5366823	82.19
GOLDENTOBC	EQ	20-Sep-2021	96.65	96.50	101.45	95.50	101.45	101.45	100.40	103607	104.02	1870	67120	64.78
GOLDIAM	EQ	20-Sep-2021	905.40	900.00	938.25	866.60	895.10	899.15	911.08	151996	1384.81	12630	54235	35.68
GOLDSHARE	EQ	20-Sep-2021	41.20	41.25	41.55	41.00	41.45	41.30	41.28	107301	44.29	640	74673	69.59
GOLDTECH	BE	20-Sep-2021	31.25	31.95	32.80	29.70	32.80	32.80	31.48	155783	49.04	628	-	-
GOODLUCK	EQ	20-Sep-2021	305.70	305.50	305.50	295.00	298.00	298.45	300.40	82404	247.54	2223	47320	57.42
GOODYEAR	EQ	20-Sep-2021	1034.65	1021.00	1048.00	1016.30	1027.05	1034.55	1032.33	30796	317.92	3052	14027	45.55
GPIL	BE	20-Sep-2021	1292.00	1227.40	1227.40	1227.40	1227.40	1227.40	1227.40	33729	413.99	2333	-	-
GPPL	EQ	20-Sep-2021	100.05	99.40	102.25	99.00	99.75	99.90	100.61	497002	500.04	6969	219910	44.25
GPTINFRA	EQ	20-Sep-2021	85.50	85.50	89.00	83.30	86.50	85.65	85.08	23704	20.17	302	10849	45.77
GRANULES	EQ	20-Sep-2021	327.85	324.60	333.00	318.00	320.80	320.35	325.48	1829078	5953.21	24710	573837	31.37
GRAPHITE	EQ	20-Sep-2021	622.35	620.50	645.00	602.90	608.40	606.90	623.00	475008	2959.29	19621	228652	48.14
GRASIM	EQ	20-Sep-2021	1568.80	1565.00	1567.55	1528.55	1540.00	1535.60	1546.70	774163	11974.01	30242	366326	47.32
GRAUWEIL	EQ	20-Sep-2021	62.50	62.00	62.50	59.95	60.15	60.25	61.07	186334	113.80	2840	119123	63.93
GRAVITA	EQ	20-Sep-2021	202.70	199.40	200.50	190.50	190.50	192.45	196.73	432894	851.61	8918	211541	48.87
GREAVESCOT	EQ	20-Sep-2021	141.50	139.00	141.95	135.40	136.30	136.40	138.86	1406960	1953.64	19466	537225	38.18
GREENLAM	EQ	20-Sep-2021	1408.80	1395.00	1407.40	1350.10	1383.00	1377.20	1384.81	4428	61.32	1134	2611	58.97
GREENPANEL	BE	20-Sep-2021	308.85	310.00	319.05	298.00	309.90	313.10	314.50	449771	1414.53	4077	-	-
GREENPLY	EQ	20-Sep-2021	176.05	176.00	177.00	173.00	173.00	173.35	175.04	173910	304.42	4329	88148	50.69
GREENPOWER	EQ	20-Sep-2021	3.15	3.15	3.15	3.00	3.05	3.00	3.07	3512888	107.90	2551	1519549	43.26
GRINDWELL	EQ	20-Sep-2021	1450.50	1449.80	1449.95	1375.00	1390.00	1383.80	1413.97	52248	738.77	7878	27055	51.78
GRINFRA	EQ	20-Sep-2021	1575.80	1575.00	1640.00	1570.00	1585.00	1589.95	1609.67	87001	1400.43	8462	45445	52.24
GROBTEA	EQ	20-Sep-2021	1028.45	1039.00	1039.00	1002.00	1015.05	1023.55	1023.19	1564	16.00	607	140	8.95
GRPLTD	EQ	20-Sep-2021	957.85	974.00	975.00	939.50	975.00	965.00	961.22	1796	17.26	101	1373	76.45
GRSE	EQ	20-Sep-2021	194.15	192.00	197.50	187.30	189.85	190.15	193.24	187269	361.88	6906	71547	38.21
GSCLCEMENT	EQ	20-Sep-2021	50.00	49.80	50.80	48.80	49.00	49.05	49.68	160223	79.61	1674	90815	56.68
GSFC	EQ	20-Sep-2021	110.20	109.95	117.70	108.10	111.45	110.90	114.12	5552519	6336.80	32789	2417918	43.55
GSPL	EQ	20-Sep-2021	321.25	321.00	329.90	314.50	315.00	316.35	322.39	1258111	4055.98	33373	819946	65.17
GSS	EQ	20-Sep-2021	82.75	82.00	86.50	78.80	82.50	82.40	84.50	181271	153.17	2932	98684	54.44
GTL	BE	20-Sep-2021	15.85	15.80	15.80	15.10	15.10	15.15	15.36	151528	23.28	745	-	-
GTLINFRA	BE	20-Sep-2021	1.75	1.75	1.80	1.70	1.80	1.80	1.79	18191418	325.81	4936	-	-
GTPL	EQ	20-Sep-2021	236.10	239.00	239.00	212.80	221.00	221.80	227.52	82473	187.64	4909	36597	44.37
GUFICBIO	EQ	20-Sep-2021	204.85	204.00	206.00	194.15	195.50	195.20	199.59	298989	596.77	6392	173527	58.04
GUJALKALI	EQ	20-Sep-2021	492.25	486.10	499.70	474.50	477.00	477.75	490.05	267685	1311.79	8486	90261	33.72
GUJAPOLLO	EQ	20-Sep-2021	219.60	220.95	220.95	215.65	215.65	216.45	217.40	3825	8.32	167	2571	67.22
GUJGASLTD	EQ	20-Sep-2021	663.25	660.00	660.00	632.10	635.00	638.10	646.18	1328847	8586.69	48412	466364	35.10
GUJRAFFIA	BE	20-Sep-2021	39.45	39.45	40.25	37.50	39.35	38.95	39.14	4714	1.85	78	-	-
GULFOILLUB	EQ	20-Sep-2021	615.85	615.00	616.45	606.50	606.50	608.15	611.13	19664	120.17	2054	10740	54.62
GULFPETRO	EQ	20-Sep-2021	56.10	56.40	56.75	53.55	53.95	53.85	54.95	85395	46.93	1329	61047	71.49
GULPOLY	BE	20-Sep-2021	256.05	252.90	258.00	244.25	247.00	245.95	250.07	37201	93.03	723	-	-
HAL	EQ	20-Sep-2021	1430.60	1423.95	1449.00	1366.20	1373.00	1377.20	1415.68	1195729	16927.71	44020	465509	38.93
HAPPSTMNDS	EQ	20-Sep-2021	1489.90	1470.25	1560.00	1465.20	1491.00	1489.30	1515.27	1261094	19109.02	71317	493220	39.11
HARRMALAYA	EQ	20-Sep-2021	198.30	196.00	200.70	193.50	195.80	194.60	197.11	88551	174.55	5015	28136	31.77
HATHWAY	EQ	20-Sep-2021	24.20	23.90	24.50	23.80	23.90	23.95	24.11	2635437	635.51	4001	1229372	46.65
HATSUN	EQ	20-Sep-2021	1403.40	1390.00	1432.00	1375.00	1378.00	1385.95	1415.14	39025	552.26	4207	19522	50.02
HAVELLS	EQ	20-Sep-2021	1471.90	1460.00	1462.30	1400.00	1403.00	1407.20	1435.75	1682673	24158.95	71507	747372	44.42
HAVISHA	BE	20-Sep-2021	1.30	1.35	1.35	1.25	1.25	1.25	1.26	52837	0.67	90	-	-
HBANKETF	EQ	20-Sep-2021	376.17	376.00	377.00	368.75	371.17	370.94	372.39	7052	26.26	160	4267	60.51
HBLPOWER	EQ	20-Sep-2021	48.50	48.00	48.80	47.00	47.40	47.25	48.01	392086	188.24	4121	218921	55.83
HBSL	EQ	20-Sep-2021	37.55	37.95	38.10	36.90	37.75	37.55	37.58	5164	1.94	158	3704	71.73
HCC	EQ	20-Sep-2021	10.15	10.05	10.15	9.80	9.95	9.85	9.99	2197496	219.58	3560	1257165	57.21
HCG	EQ	20-Sep-2021	253.50	249.20	258.00	248.05	251.50	253.20	253.86	422560	1072.70	9881	274557	64.97
HCL-INSYS	EQ	20-Sep-2021	14.25	14.55	14.60	13.55	13.60	13.60	13.99	1124195	157.24	4854	731280	65.05
HCLTECH	EQ	20-Sep-2021	1263.30	1258.00	1298.80	1250.00	1270.40	1276.15	1283.55	5453683	70000.62	116200	2694469	49.41
HDFC	EQ	20-Sep-2021	2825.65	2795.30	2808.65	2733.00	2742.00	2742.50	2768.02	2057743	56958.73	96538	1252505	60.87
HDFC	W3	20-Sep-2021	870.05	841.00	841.00	801.50	805.00	807.40	818.93	30000	245.68	50	23400	78.00
HDFCAMC	EQ	20-Sep-2021	3268.80	3255.00	3259.95	3152.05	3220.00	3217.75	3216.83	620651	19965.30	30636	322617	51.98
HDFCBANK	EQ	20-Sep-2021	1582.15	1564.00	1581.70	1558.00	1559.75	1559.85	1569.06	4390805	68894.37	144006	2618610	59.64
HDFCLIFE	EQ	20-Sep-2021	747.75	739.05	746.90	727.00	727.60	730.15	737.38	1447672	10674.88	50347	696778	48.13
HDFCMFGETF	EQ	20-Sep-2021	41.26	41.26	41.33	41.00	41.25	41.27	41.14	595524	244.99	1621	469810	78.89
HDFCNIFETF	EQ	20-Sep-2021	186.87	186.90	189.00	185.40	186.03	185.81	186.91	33877	63.32	730	21958	64.82
HDFCSENETF	EQ	20-Sep-2021	638.52	634.00	648.00	625.75	640.00	639.89	642.28	2152	13.82	259	1803	83.78
HDIL	BZ	20-Sep-2021	4.65	4.65	4.85	4.50	4.85	4.80	4.76	475069	22.62	415	-	-
HECPROJECT	SM	20-Sep-2021	128.25	134.65	134.65	134.65	134.65	134.65	134.65	1200	1.62	1	1200	100.00
HEG	EQ	20-Sep-2021	2210.00	2211.20	2290.00	2190.00	2194.95	2203.95	2236.51	120374	2692.18	11019	66113	54.92
HEIDELBERG	EQ	20-Sep-2021	265.70	260.10	263.90	258.45	260.15	259.85	260.15	190547	495.70	6737	112302	58.94
HEMIPROP	EQ	20-Sep-2021	134.20	132.80	135.55	130.70	131.00	131.50	132.95	505124	671.54	7163	203066	40.20
HERANBA	EQ	20-Sep-2021	780.15	770.00	780.95	743.55	747.10	752.85	768.26	351998	2704.26	10134	275220	78.19
HERCULES	EQ	20-Sep-2021	141.80	141.00	145.60	136.35	138.00	137.85	141.09	118385	167.03	7085	33245	28.08
HERITGFOOD	EQ	20-Sep-2021	479.80	466.00	473.80	451.30	458.00	461.75	466.04	114378	533.05	5266	58093	50.79
HEROMOTOCO	EQ	20-Sep-2021	2932.10	2920.00	2920.00	2873.55	2890.00	2889.50	2892.41	442234	12791.20	32547	211187	47.75
HESTERBIO	EQ	20-Sep-2021	2528.35	2465.00	2608.30	2455.00	2506.00	2520.30	2548.79	32533	829.20	5809	10003	30.75
HEXATRADEX	BE	20-Sep-2021	178.70	175.15	182.00	172.80	177.95	174.00	178.70	3689	6.59	87	-	-
HFCL	BE	20-Sep-2021	74.30	73.90	73.95	70.60	71.50	70.80	72.11	3138674	2263.26	18401	-	-
HGINFRA	EQ	20-Sep-2021	652.65	621.50	651.00	621.50	629.50	630.10	639.27	134147	857.57	7418	74213	55.32
HGS	BE	20-Sep-2021	3018.10	2980.00	2999.95	2846.30	2846.30	2856.45	2908.50	23548	684.89	1902	-	-
HIKAL	EQ	20-Sep-2021	675.50	667.00	674.30	634.00	644.00	639.65	656.39	213927	1404.20	10695	116876	54.63
HIL	EQ	20-Sep-2021	5286.05	5220.10	5276.25	5160.00	5175.00	5172.35	5213.99	13708	714.73	3754	7337	53.52
HILTON	EQ	20-Sep-2021	14.70	14.70	14.70	14.00	14.05	14.05	14.05	21188	2.98	111	19854	93.70
HIMATSEIDE	BE	20-Sep-2021	243.70	241.10	243.95	236.10	237.50	237.30	239.84	60400	144.86	1195	-	-
HINDALCO	EQ	20-Sep-2021	473.05	462.00	464.00	442.40	444.00	444.40	451.07	18031539	81334.06	209191	6450378	35.77
HINDCOMPOS	EQ	20-Sep-2021	305.55	308.95	313.45	304.00	304.50	305.60	307.83	4532	13.95	426	2671	58.94
HINDCON	EQ	20-Sep-2021	63.50	62.10	65.70	61.50	61.90	62.30	63.36	8845	5.60	233	6379	72.12
HINDCOPPER	EQ	20-Sep-2021	116.80	115.00	115.20	110.20	110.45	110.80	112.89	4649599	5248.72	37413	2267516	48.77
HINDMOTORS	EQ	20-Sep-2021	7.70	7.70	7.70	7.45	7.50	7.50	7.60	157462	11.97	702	126489	80.33
HINDNATGLS	BE	20-Sep-2021	36.85	35.95	38.40	35.20	37.50	37.45	37.19	14734	5.48	54	-	-
HINDOILEXP	EQ	20-Sep-2021	201.70	195.00	205.80	190.00	192.50	193.75	199.25	863498	1720.55	11018	348614	40.37
HINDPETRO	EQ	20-Sep-2021	282.95	282.00	282.00	270.10	271.30	272.50	275.79	6278700	17315.96	62294	3147061	50.12
HINDUNILVR	EQ	20-Sep-2021	2722.25	2720.00	2809.00	2710.05	2800.60	2800.35	2789.11	2671330	74506.43	107246	1444396	54.07
HINDZINC	EQ	20-Sep-2021	334.75	322.50	336.75	322.00	324.00	323.25	328.18	989401	3247.02	17107	452716	45.76
HIRECT	EQ	20-Sep-2021	198.00	199.00	199.00	191.00	191.00	191.50	194.29	20334	39.51	1361	11925	58.65
HISARMETAL	EQ	20-Sep-2021	129.75	131.60	133.00	125.00	125.00	126.50	128.89	31242	40.27	926	13626	43.61
HITECH	EQ	20-Sep-2021	615.05	613.00	613.00	567.35	589.00	591.45	596.03	81923	488.29	3779	30902	37.72
HITECHCORP	EQ	20-Sep-2021	220.50	220.50	223.45	211.95	216.00	215.25	218.70	5205	11.38	310	3617	69.49
HITECHGEAR	EQ	20-Sep-2021	280.50	281.05	283.00	266.15	266.15	267.30	270.65	11488	31.09	552	7749	67.45
HLEGLAS	EQ	20-Sep-2021	5175.20	5382.00	6210.20	5310.10	6210.20	6206.00	6033.71	169121	10204.27	25891	55310	32.70
HLVLTD	EQ	20-Sep-2021	8.95	8.85	9.70	8.85	9.40	9.35	9.47	827545	78.36	1281	430294	52.00
HMT	BZ	20-Sep-2021	28.25	29.00	29.00	27.55	27.70	27.70	28.44	4672	1.33	49	-	-
HMVL	EQ	20-Sep-2021	76.70	76.50	77.40	75.50	75.90	75.70	76.51	84565	64.70	1359	53152	62.85
HNDFDS	EQ	20-Sep-2021	2000.15	1980.00	2010.00	1945.00	1974.00	1964.80	1970.77	9484	186.91	1802	6163	64.98
HNGSNGBEES	EQ	20-Sep-2021	319.55	319.99	319.99	305.00	309.15	309.29	309.54	31748	98.27	1305	21138	66.58
HOMEFIRST	EQ	20-Sep-2021	574.55	569.00	571.30	545.10	551.50	552.90	562.57	37805	212.68	5590	16752	44.31
HONAUT	EQ	20-Sep-2021	42571.15	42398.90	42900.00	41700.00	42500.00	42520.05	42271.93	2593	1096.11	1689	1245	48.01
HONDAPOWER	EQ	20-Sep-2021	1197.00	1196.00	1208.55	1178.00	1182.00	1186.85	1195.35	3581	42.81	525	2410	67.30
HOTELRUGBY	BE	20-Sep-2021	4.45	4.25	4.25	4.25	4.25	4.25	4.25	60	0.00	2	-	-
HOVS	BE	20-Sep-2021	65.55	66.00	68.20	62.30	62.65	63.30	64.90	12386	8.04	139	-	-
HPL	EQ	20-Sep-2021	70.75	68.70	70.50	67.70	68.30	68.35	69.11	119609	82.66	1965	89831	75.10
HSCL	EQ	20-Sep-2021	50.05	49.00	51.15	47.85	48.30	48.55	49.77	5996317	2984.56	26186	1898586	31.66
HSIL	EQ	20-Sep-2021	231.55	234.45	234.45	221.50	223.00	222.95	227.05	124163	281.92	4313	68930	55.52
HTMEDIA	EQ	20-Sep-2021	24.55	25.00	26.60	24.80	25.10	25.05	25.82	1197242	309.14	6765	701008	58.55
HUBTOWN	BE	20-Sep-2021	29.20	29.40	29.50	27.75	27.75	27.80	28.36	68444	19.41	205	-	-
HUDCO	EQ	20-Sep-2021	44.75	44.40	44.90	42.95	43.25	43.15	43.89	2680596	1176.63	11093	1397030	52.12
HUDCO	N2	20-Sep-2021	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	3	0.04	2	3	100.00
HUDCO	N3	20-Sep-2021	1061.00	1059.01	1059.01	1058.60	1058.60	1058.66	1058.67	1139	12.06	7	1114	97.81
HUDCO	N4	20-Sep-2021	1089.50	1089.50	1089.50	1077.70	1077.90	1077.90	1079.40	43	0.46	6	19	44.19
HUDCO	N6	20-Sep-2021	1351.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1	0.01	1	1	100.00
HUDCO	N8	20-Sep-2021	1246.00	1243.00	1243.00	1243.00	1243.00	1243.00	1243.00	1	0.01	1	1	100.00
HUDCO	N9	20-Sep-2021	1263.45	1265.00	1265.00	1261.00	1262.30	1262.30	1263.21	919	11.61	26	904	98.37
HUDCO	ND	20-Sep-2021	1326.39	1330.00	1330.00	1314.00	1314.00	1315.10	1326.99	518	6.87	10	501	96.72
HUDCO	NE	20-Sep-2021	1456.12	1450.00	1450.00	1448.05	1448.05	1448.05	1448.94	55	0.80	3	30	54.55
HUHTAMAKI	EQ	20-Sep-2021	277.20	278.75	278.75	265.05	265.65	266.10	270.46	55199	149.29	2844	30476	55.21
IBMFNIFTY	EQ	20-Sep-2021	175.58	174.95	178.98	173.20	173.20	173.76	175.97	679	1.19	108	367	54.05
IBREALEST	EQ	20-Sep-2021	134.70	131.10	134.25	125.50	127.10	127.30	131.19	8660819	11361.98	51293	4743938	54.77
IBUCCREDIT	N9	20-Sep-2021	957.61	922.00	951.00	825.05	951.00	951.00	922.09	459	4.23	20	256	55.77
IBUCCREDIT	NB	20-Sep-2021	901.05	910.00	910.00	910.00	910.00	910.00	910.00	1	0.01	1	1	100.00
IBUCCREDIT	ND	20-Sep-2021	890.00	892.00	895.00	890.00	890.00	890.00	891.38	32	0.29	4	32	100.00
IBULHSGFIN	EQ	20-Sep-2021	228.75	228.45	228.45	214.00	214.50	215.60	221.15	12584957	27831.42	108545	5364581	42.63
IBULHSGFIN	NA	20-Sep-2021	944.00	947.00	947.00	947.00	947.00	947.00	947.00	5	0.05	1	5	100.00
ICDSLTD	BE	20-Sep-2021	125.20	118.95	118.95	118.95	118.95	118.95	118.95	1673	1.99	28	-	-
ICEMAKE	EQ	20-Sep-2021	75.65	77.95	77.95	73.00	74.80	73.80	75.41	10590	7.99	145	7639	72.13
ICICI500	EQ	20-Sep-2021	248.09	244.65	249.94	244.65	245.50	245.50	246.75	4158	10.26	299	2659	63.95
ICICIALPLV	EQ	20-Sep-2021	183.77	183.77	183.98	181.00	183.55	181.87	181.96	14319	26.06	532	13075	91.31
ICICIB22	EQ	20-Sep-2021	43.83	42.10	43.99	42.10	43.14	43.25	43.58	6470366	2819.90	2841	6252396	96.63
ICICIBANK	EQ	20-Sep-2021	720.15	710.00	720.40	706.50	706.65	710.00	713.70	7943459	56692.27	160953	4501482	56.67
ICICIBANKN	EQ	20-Sep-2021	375.24	384.70	384.70	361.70	369.95	370.05	373.23	113863	424.97	432	105776	92.90
ICICIBANKP	EQ	20-Sep-2021	194.23	194.23	196.00	182.11	191.50	191.74	193.03	562345	1085.47	349	558987	99.40
ICICIFMCG	EQ	20-Sep-2021	409.69	415.00	416.40	409.60	413.49	413.35	412.31	2646	10.91	150	1238	46.79
ICICIGI	EQ	20-Sep-2021	1603.95	1589.40	1657.00	1582.00	1619.95	1628.15	1632.53	1223575	19975.26	58139	543864	44.45
ICICIGOLD	EQ	20-Sep-2021	41.19	41.19	41.32	40.80	41.20	41.21	41.13	702304	288.89	5226	599140	85.31
ICICILIQ	EQ	20-Sep-2021	1000.00	1005.00	1005.00	998.00	1000.00	999.99	1000.00	2444	24.44	48	1515	61.99
ICICILOVOL	EQ	20-Sep-2021	144.09	146.10	146.10	142.25	142.60	143.45	144.11	302179	435.47	1956	284614	94.19
ICICIM150	EQ	20-Sep-2021	113.75	116.47	116.47	112.00	113.80	112.52	112.87	22484	25.38	743	15386	68.43
ICICIMCAP	EQ	20-Sep-2021	106.16	107.60	107.60	104.40	104.50	104.43	105.10	12801	13.45	553	6920	54.06
ICICINF100	EQ	20-Sep-2021	193.36	194.48	194.48	191.00	191.70	191.70	192.56	7788	15.00	519	4810	61.76
ICICINIFTY	EQ	20-Sep-2021	188.78	217.10	217.10	186.50	186.60	186.78	187.87	132686	249.28	7834	101925	76.82
ICICINV20	EQ	20-Sep-2021	96.04	90.20	100.00	90.20	95.37	95.47	95.93	22716	21.79	2016	12548	55.24
ICICINXT50	EQ	20-Sep-2021	44.04	44.04	44.97	43.23	43.34	43.41	43.58	70943	30.92	1627	36078	50.85
ICICIPHARM	EQ	20-Sep-2021	91.50	91.50	91.50	90.00	90.00	90.05	90.65	11027	10.00	238	8818	79.97
ICICIPRULI	EQ	20-Sep-2021	703.55	693.00	702.00	676.00	676.25	678.55	689.12	517449	3565.82	18268	160381	30.99
ICICISENSX	EQ	20-Sep-2021	641.41	642.99	642.99	635.50	635.50	635.59	638.12	1788	11.41	109	434	24.27
ICICITECH	EQ	20-Sep-2021	362.18	364.98	367.18	358.50	361.96	361.06	361.46	571070	2064.21	758	487551	85.37
ICIL	EQ	20-Sep-2021	268.85	265.00	268.45	256.40	257.00	259.35	263.21	451381	1188.08	9250	225688	50.00
ICRA	EQ	20-Sep-2021	3538.05	3545.00	3590.95	3525.15	3565.00	3547.05	3554.42	1868	66.40	490	963	51.55
IDBI	EQ	20-Sep-2021	39.15	38.15	38.80	36.80	37.00	36.95	37.88	17529978	6639.80	22140	9368328	53.44
IDBIGOLD	EQ	20-Sep-2021	4269.85	4269.90	4278.05	4250.00	4250.00	4251.65	4259.48	232	9.88	37	215	92.67
IDEA	EQ	20-Sep-2021	11.15	11.40	11.85	10.60	10.65	10.75	11.30	681707927	77000.80	353730	181122740	26.57
IDFC	EQ	20-Sep-2021	56.45	56.00	57.20	53.80	54.50	54.50	55.63	7297902	4059.64	26487	3560039	48.78
IDFCFIRSTB	EQ	20-Sep-2021	49.15	48.70	49.95	47.60	47.70	47.85	48.88	26594830	12998.24	53366	5813558	21.86
IDFCFIRSTB	NA	20-Sep-2021	11500.00	11504.00	11504.00	11504.00	11504.00	11504.00	11504.00	4	0.46	1	4	100.00
IDFCFIRSTB	NB	20-Sep-2021	5193.11	5200.00	5200.05	5200.00	5200.05	5200.05	5200.02	12	0.62	4	12	100.00
IDFCFIRSTB	NC	20-Sep-2021	11000.10	11000.00	11025.00	10964.11	10964.11	10964.11	11023.93	560	61.73	23	560	100.00
IDFCFIRSTB	ND	20-Sep-2021	5199.99	5122.11	5170.00	5122.11	5170.00	5146.05	5146.06	4	0.21	2	2	50.00
IDFCFIRSTB	NE	20-Sep-2021	10710.00	10653.24	10710.00	10653.24	10710.00	10710.00	10672.16	6	0.64	3	4	66.67
IDFNIFTYET	EQ	20-Sep-2021	184.75	190.29	190.29	182.61	183.26	183.07	184.06	137	0.25	30	126	91.97
IEX	EQ	20-Sep-2021	598.75	587.85	606.60	575.70	582.00	582.50	593.21	4894296	29033.53	92945	1177930	24.07
IF3GPD	MF	20-Sep-2021	0.90	0.81	0.81	0.81	0.81	0.81	0.81	2810	0.02	6	2810	100.00
IFBAGRO	EQ	20-Sep-2021	575.90	575.90	575.90	559.25	564.05	564.25	565.64	12299	69.57	673	8209	66.75
IFBIND	EQ	20-Sep-2021	1209.95	1160.00	1247.70	1160.00	1188.00	1187.05	1214.06	187559	2277.07	13965	51585	27.50
IFCI	EQ	20-Sep-2021	12.75	12.20	13.10	12.10	12.25	12.20	12.60	6809453	857.85	14250	2675153	39.29
IFCI	NH	20-Sep-2021	1047.45	1047.05	1054.50	1045.00	1045.00	1045.48	1047.45	5005	52.42	65	4046	80.84
IFCI	NI	20-Sep-2021	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	100	1.92	1	100	100.00
IFCI	NL	20-Sep-2021	1042.87	1042.10	1042.10	1041.25	1041.25	1041.25	1041.54	396	4.12	8	396	100.00
IFCI	NM	20-Sep-2021	1804.00	1810.00	1810.05	1810.00	1810.00	1810.00	1810.01	130	2.35	5	130	100.00
IFGLEXPOR	EQ	20-Sep-2021	323.85	315.00	323.80	306.00	308.30	307.30	313.70	45769	143.58	2943	24783	54.15
IGARASHI	EQ	20-Sep-2021	512.05	508.00	529.00	505.00	520.50	522.35	520.69	154070	802.23	8006	50454	32.75
IGL	EQ	20-Sep-2021	561.35	553.15	558.40	537.50	540.00	543.45	550.83	1902041	10477.01	54054	881714	46.36
IGPL	EQ	20-Sep-2021	721.40	712.55	740.50	695.00	699.50	702.30	721.41	315074	2272.97	19443	109336	34.70
IIFCL	N4	20-Sep-2021	1422.99	1423.00	1423.00	1407.00	1410.00	1411.34	1411.06	1399	19.74	39	939	67.12
IIFL	EQ	20-Sep-2021	280.50	271.00	284.30	266.50	266.50	268.10	274.84	1321336	3631.58	16844	776153	58.74
IIFL	N2	20-Sep-2021	1058.15	1055.00	1060.00	1055.00	1060.00	1060.00	1055.70	215	2.27	3	215	100.00
IIFL	N4	20-Sep-2021	1030.00	1026.00	1026.00	1022.00	1022.00	1022.00	1024.45	200	2.05	9	200	100.00
IIFL	N5	20-Sep-2021	1061.00	1067.10	1067.10	1067.10	1067.10	1067.10	1067.10	50	0.53	1	50	100.00
IIFL	N6	20-Sep-2021	1032.00	1015.14	1015.14	1015.13	1015.13	1015.13	1015.14	100	1.02	2	100	100.00
IIFL	NC	20-Sep-2021	1199.00	1000.00	1010.51	1000.00	1010.51	1010.51	1005.26	6	0.06	2	3	50.00
IIFL	NE	20-Sep-2021	994.00	993.95	1001.79	993.95	1001.79	999.97	997.79	1647	16.43	17	1266	76.87
IIFL	NF	20-Sep-2021	993.86	993.86	993.86	990.00	991.50	991.45	991.45	1239	12.28	39	959	77.40
IIFLSEC	EQ	20-Sep-2021	95.80	95.00	96.90	90.00	92.05	91.95	93.82	349535	327.94	4329	217448	62.21
IIFLWAM	EQ	20-Sep-2021	1654.20	1620.00	1650.00	1564.00	1567.00	1588.60	1616.94	23353	377.61	4183	12044	51.57
IIHFL	N4	20-Sep-2021	993.00	993.00	993.00	988.00	993.00	993.00	992.58	120	1.19	5	120	100.00
IIHFL	N5	20-Sep-2021	993.20	995.00	995.00	991.05	991.60	991.60	991.32	7417	73.53	39	7257	97.84
IIHFL	N6	20-Sep-2021	932.01	940.00	940.00	940.00	940.00	940.00	940.00	179	1.68	1	179	100.00
IITL	EQ	20-Sep-2021	69.50	69.50	69.95	66.60	66.70	67.20	68.37	4104	2.81	208	1464	35.67
IL&FSENGG	BZ	20-Sep-2021	4.55	4.60	4.60	4.35	4.35	4.35	4.43	15807	0.70	52	-	-
IL&FSTRANS	BZ	20-Sep-2021	3.35	3.40	3.40	3.20	3.30	3.30	3.28	28806	0.94	62	-	-
IMAGICAA	EQ	20-Sep-2021	7.75	7.90	8.10	7.65	7.70	7.75	7.89	116691	9.21	291	69996	59.98
IMFA	BE	20-Sep-2021	719.75	685.20	699.50	683.80	683.80	683.80	686.19	27127	186.14	817	-	-
IMPAL	EQ	20-Sep-2021	761.05	761.55	764.00	756.05	760.00	760.00	759.92	1618	12.30	127	1273	78.68
IMPEXFERRO	BE	20-Sep-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	1652	0.02	8	-	-
INCREDIBLE	BE	20-Sep-2021	27.65	28.20	28.40	27.25	27.35	27.40	27.76	6769	1.88	59	-	-
INDBANK	EQ	20-Sep-2021	24.15	24.00	24.90	23.30	23.55	23.65	23.91	64861	15.51	503	37275	57.47
INDHOTEL	EQ	20-Sep-2021	149.05	149.20	169.55	147.80	160.80	161.05	163.99	46373514	76046.68	243456	9559317	20.61
INDIACEM	EQ	20-Sep-2021	184.05	181.60	182.90	175.00	175.65	176.80	179.90	1329850	2392.36	12823	634916	47.74
INDIAGLYCO	EQ	20-Sep-2021	672.20	665.05	681.90	649.00	653.00	651.95	664.66	147698	981.68	6775	62275	42.16
INDIAMART	EQ	20-Sep-2021	8608.75	8589.00	8589.00	8050.00	8077.90	8099.85	8312.45	239521	19910.07	46831	78242	32.67
INDIANB	EQ	20-Sep-2021	137.05	134.00	136.30	133.00	133.00	133.10	134.49	1374061	1848.02	13001	616092	44.84
INDIANCARD	BE	20-Sep-2021	171.05	168.00	174.90	165.00	169.20	169.20	169.67	591	1.00	37	-	-
INDIANHUME	EQ	20-Sep-2021	199.40	199.40	203.75	195.00	195.70	195.50	199.23	48990	97.60	1613	24866	50.76
INDIGO	EQ	20-Sep-2021	2196.05	2196.05	2204.50	2141.25	2162.10	2169.50	2173.79	2860263	62176.20	86169	1083150	37.87
INDIGOPNTS	EQ	20-Sep-2021	2605.35	2605.00	2618.00	2560.00	2565.00	2581.05	2590.43	51856	1343.29	3138	44579	85.97
INDIGRID	IV	20-Sep-2021	135.86	135.86	136.00	135.15	135.59	135.28	135.78	109791	149.08	887	97131	88.47
INDIGRID	NH	20-Sep-2021	1029.75	1029.75	1030.05	1029.75	1030.05	1030.05	1029.99	95	0.98	8	95	100.00
INDIGRID	NJ	20-Sep-2021	1068.91	1069.00	1069.00	1066.00	1067.00	1067.00	1068.92	376	4.02	8	374	99.47
INDIGRID	NL	20-Sep-2021	1055.05	1053.00	1056.99	1052.00	1056.99	1056.99	1052.87	117	1.23	4	117	100.00
INDLMETER	EQ	20-Sep-2021	12.20	12.00	12.35	12.00	12.00	12.00	12.13	10420	1.26	105	9163	87.94
INDNIPPON	EQ	20-Sep-2021	354.35	351.10	356.70	347.50	353.15	350.15	351.04	17444	61.24	1178	10119	58.01
INDOCO	EQ	20-Sep-2021	481.40	482.00	485.00	469.50	471.00	473.05	477.43	202878	968.61	8194	76054	37.49
INDORAMA	EQ	20-Sep-2021	52.95	52.00	53.50	50.55	50.55	51.00	52.13	43514	22.68	411	32910	75.63
INDOSOLAR	BZ	20-Sep-2021	2.65	2.65	2.65	2.55	2.55	2.55	2.58	81483	2.10	145	-	-
INDOSTAR	EQ	20-Sep-2021	290.80	291.00	297.00	274.90	275.00	279.75	285.65	229250	654.84	8592	131640	57.42
INDOTECH	BE	20-Sep-2021	155.00	157.90	157.90	150.00	152.45	152.45	153.15	5632	8.63	95	-	-
INDOTHAI	EQ	20-Sep-2021	87.85	87.00	90.70	85.60	89.10	88.60	89.24	26972	24.07	160	20940	77.64
INDOWIND	BE	20-Sep-2021	6.20	6.35	6.35	6.00	6.30	6.25	6.18	69401	4.29	272	-	-
INDRAMEDCO	EQ	20-Sep-2021	78.75	78.60	79.50	77.50	77.50	77.75	78.47	147262	115.56	2569	59037	40.09
INDSWFTLAB	EQ	20-Sep-2021	67.25	67.00	67.75	65.70	66.25	66.05	66.50	69733	46.37	976	41067	58.89
INDSWFTLTD	BE	20-Sep-2021	9.65	9.95	9.95	9.25	9.75	9.70	9.48	48719	4.62	118	-	-
INDTERRAIN	EQ	20-Sep-2021	41.20	40.10	41.80	40.10	40.65	40.65	40.85	131332	53.65	687	84691	64.49
INDUSINDBK	EQ	20-Sep-2021	1130.00	1115.00	1132.40	1084.60	1089.00	1089.95	1110.82	2954179	32815.53	72840	815838	27.62
INDUSTOWER	EQ	20-Sep-2021	268.75	267.90	274.15	261.50	261.70	263.05	267.78	5364134	14364.24	45956	960584	17.91
INEOSSTYRO	EQ	20-Sep-2021	1370.15	1354.50	1354.50	1324.45	1325.00	1328.45	1339.21	11349	151.99	2047	6764	59.60
INFIBEAM	EQ	20-Sep-2021	42.15	41.95	43.30	41.80	42.15	42.35	42.57	2719508	1157.79	8137	1246728	45.84
INFOBEAN	BE	20-Sep-2021	385.50	376.00	382.00	368.05	370.00	370.65	377.27	14879	56.13	391	-	-
INFOMEDIA	BE	20-Sep-2021	4.20	4.00	4.00	4.00	4.00	4.00	4.00	13958	0.56	14	-	-
INFRABEES	EQ	20-Sep-2021	512.16	520.00	520.00	505.00	506.31	506.70	509.58	949	4.84	160	673	70.92
INFY	EQ	20-Sep-2021	1691.30	1685.00	1707.70	1677.95	1687.40	1687.85	1695.88	5660743	95999.64	136341	3898202	68.86
INGERRAND	EQ	20-Sep-2021	998.45	982.05	997.90	975.00	981.40	979.60	984.16	34344	338.00	2900	18406	53.59
INNOVATIVE	SM	20-Sep-2021	10.50	10.20	10.55	10.00	10.55	10.55	10.23	24000	2.45	8	18000	75.00
INOXLEISUR	EQ	20-Sep-2021	306.20	307.00	331.00	306.00	312.05	313.35	320.41	2085403	6681.80	40190	523168	25.09
INOXWIND	EQ	20-Sep-2021	102.85	102.00	104.30	101.00	101.30	101.10	102.71	512896	526.80	5633	224999	43.87
INSECTICID	EQ	20-Sep-2021	708.65	696.00	717.00	696.00	710.90	704.75	709.35	13815	98.00	1775	7531	54.51
INSPIRISYS	BE	20-Sep-2021	45.80	47.40	47.40	44.00	44.25	45.00	45.22	7771	3.51	55	-	-
INTEGRA	BE	20-Sep-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	12973	0.63	13	-	-
INTELLECT	EQ	20-Sep-2021	677.60	676.90	682.00	656.70	662.00	661.50	671.59	246568	1655.93	12368	135588	54.99
INTENTECH	EQ	20-Sep-2021	69.85	70.00	70.50	66.40	66.40	66.50	68.14	87240	59.45	1021	65255	74.80
INTLCONV	EQ	20-Sep-2021	73.00	72.00	75.80	70.50	70.50	71.20	73.45	103347	75.91	963	42160	40.79
INVENTURE	EQ	20-Sep-2021	3.10	3.10	3.35	2.95	3.05	3.00	3.10	18494199	572.75	10597	9201722	49.75
IOB	EQ	20-Sep-2021	21.85	21.40	21.40	20.65	20.75	20.80	21.08	7466265	1573.83	11261	2322221	31.10
IOC	EQ	20-Sep-2021	118.25	116.50	117.70	114.40	114.80	114.60	115.89	9170924	10628.04	48199	3139872	34.24
IOLCP	EQ	20-Sep-2021	581.70	580.00	593.00	565.55	571.00	569.90	582.84	359563	2095.66	15338	142129	39.53
IPCALAB	EQ	20-Sep-2021	2493.40	2480.05	2517.85	2400.35	2404.00	2411.95	2442.29	251370	6139.18	27165	84051	33.44
IPL	EQ	20-Sep-2021	323.25	320.00	321.60	312.00	314.90	314.00	317.68	232577	738.86	9359	107154	46.07
IRB	EQ	20-Sep-2021	171.30	171.70	179.40	171.40	174.00	173.95	175.10	2551176	4467.20	25286	668720	26.21
IRBINVIT	IV	20-Sep-2021	58.33	58.35	58.48	57.75	57.76	57.80	57.89	287556	166.46	448	224079	77.93
IRCON	EQ	20-Sep-2021	44.80	45.00	45.30	43.60	43.70	43.90	44.65	2305410	1029.38	14213	1247048	54.09
IRCTC	EQ	20-Sep-2021	3863.40	3848.80	3848.80	3680.20	3720.00	3707.90	3757.62	4695511	176439.62	311091	1045780	22.27
IREDA	N5	20-Sep-2021	1348.99	1300.00	1300.00	1299.99	1299.99	1299.99	1299.99	70	0.91	4	70	100.00
IREDA	N7	20-Sep-2021	1253.58	1253.41	1253.41	1253.41	1253.41	1253.41	1253.41	1	0.01	1	1	100.00
IRFC	EQ	20-Sep-2021	22.80	22.75	22.90	22.60	22.75	22.65	22.74	10239638	2328.03	29395	6097197	59.55
IRFC	N1	20-Sep-2021	1094.00	1095.00	1096.00	1094.00	1095.00	1095.00	1094.86	5920	64.82	18	5720	96.62
IRFC	N2	20-Sep-2021	1257.38	1239.00	1262.00	1239.00	1262.00	1262.00	1240.10	1050	13.02	2	1050	100.00
IRFC	N7	20-Sep-2021	1125.10	1190.00	1190.00	1189.90	1189.98	1189.98	1189.99	1000	11.90	3	1000	100.00
IRFC	NA	20-Sep-2021	1295.00	1295.00	1295.00	1271.25	1293.49	1293.49	1274.21	1107	14.11	16	1005	90.79
IRFC	NE	20-Sep-2021	1300.00	1337.00	1337.00	1335.60	1335.60	1335.60	1336.17	29	0.39	4	29	100.00
IRFC	NJ	20-Sep-2021	1255.00	1256.41	1256.41	1256.41	1256.41	1256.41	1256.41	88	1.11	4	64	72.73
IRFC	NO	20-Sep-2021	1275.00	1272.06	1272.06	1272.05	1272.05	1272.05	1272.06	300	3.82	5	300	100.00
IRISDOREME	BE	20-Sep-2021	178.00	184.00	186.90	176.00	181.50	178.40	179.08	7281	13.04	66	-	-
ISEC	EQ	20-Sep-2021	735.60	728.00	747.45	726.15	745.00	744.40	741.52	473876	3513.89	14713	265252	55.97
ISFT	EQ	20-Sep-2021	126.10	127.90	130.65	121.55	127.80	128.25	127.85	89884	114.91	2114	59312	65.99
ISGEC	EQ	20-Sep-2021	787.60	780.00	800.95	755.00	757.00	757.05	786.30	139419	1096.25	7905	95196	68.28
ISMTLTD	BE	20-Sep-2021	28.85	28.85	28.85	27.45	27.45	27.45	27.57	70718	19.49	187	-	-
ITC	EQ	20-Sep-2021	231.15	231.00	239.35	230.25	232.95	233.75	235.83	70390969	166005.27	419200	24057714	34.18
ITDC	EQ	20-Sep-2021	407.75	400.00	441.00	396.20	405.00	409.80	425.67	931893	3966.80	34394	124260	13.33
ITDCEM	EQ	20-Sep-2021	79.25	78.90	79.30	76.00	76.50	76.45	77.77	533496	414.87	4678	306705	57.49
ITI	EQ	20-Sep-2021	118.60	117.50	122.30	117.10	117.70	117.50	119.14	277428	330.53	5350	97940	35.30
IVC	EQ	20-Sep-2021	6.30	6.35	6.40	6.00	6.05	6.00	6.07	506465	30.76	769	407949	80.55
IVP	EQ	20-Sep-2021	116.00	117.90	118.00	114.35	114.35	115.35	115.73	1854	2.15	82	956	51.56
IVZINGOLD	EQ	20-Sep-2021	4175.00	4241.65	4247.90	4130.00	4237.00	4231.60	4194.68	114	4.78	57	73	64.04
IVZINNIFTY	EQ	20-Sep-2021	1929.95	1987.84	1987.84	1883.05	1883.05	1898.35	1924.97	35	0.67	16	25	71.43
IWEL	BE	20-Sep-2021	664.30	658.00	670.00	635.05	655.40	655.40	655.91	678	4.45	46	-	-
IZMO	EQ	20-Sep-2021	95.90	99.45	99.45	92.00	92.00	93.10	95.48	64371	61.46	996	35011	54.39
J&KBANK	EQ	20-Sep-2021	38.70	37.55	38.25	36.85	37.20	37.20	37.73	2474187	933.48	7357	1231817	49.79
JAGRAN	EQ	20-Sep-2021	63.15	62.10	63.40	61.10	61.10	61.25	62.19	152508	94.85	1664	93028	61.00
JAGSNPHARM	EQ	20-Sep-2021	161.50	159.00	163.25	153.20	155.45	155.15	158.33	62697	99.27	2114	33997	54.22
JAIBALAJI	EQ	20-Sep-2021	52.05	51.50	52.80	50.20	51.70	51.40	51.86	34794	18.04	1088	26576	76.38
JAICORPLTD	EQ	20-Sep-2021	128.35	126.70	130.40	123.20	124.00	123.80	126.87	1180820	1498.08	11825	365043	30.91
JAINSTUDIO	BZ	20-Sep-2021	1.90	1.90	1.90	1.90	1.90	1.90	1.90	250	0.00	1	-	-
JAIPURKURT	EQ	20-Sep-2021	59.35	59.00	62.30	59.00	62.30	62.30	61.75	26506	16.37	145	24514	92.48
JALAN	SM	20-Sep-2021	12.70	12.10	13.20	12.10	12.10	12.15	12.12	306000	37.07	42	303000	99.02
JAMNAAUTO	EQ	20-Sep-2021	96.45	94.80	96.30	89.90	90.45	91.15	93.71	1800077	1686.84	18972	721866	40.10
JASH	EQ	20-Sep-2021	516.10	534.50	534.50	497.00	505.00	501.50	507.14	7789	39.50	390	5510	70.74
JAYAGROGN	EQ	20-Sep-2021	249.00	246.10	255.00	242.60	243.55	244.50	248.73	44022	109.49	2129	21376	48.56
JAYBARMARU	EQ	20-Sep-2021	188.30	185.00	189.00	180.60	183.75	182.35	184.85	19992	36.95	949	10266	51.35
JAYNECOIND	BE	20-Sep-2021	19.50	19.50	20.45	19.50	19.75	19.75	19.90	66852	13.30	178	-	-
JAYSREETEA	EQ	20-Sep-2021	108.05	106.70	109.80	103.05	103.75	104.10	106.57	119192	127.03	3868	50572	42.43
JBCHEPHARM	EQ	20-Sep-2021	1740.70	1740.00	1755.00	1705.00	1745.50	1748.80	1739.88	126575	2202.26	11509	79941	63.16
JBFIND	BE	20-Sep-2021	23.75	22.60	24.00	22.60	23.00	22.75	23.02	519797	119.63	675	-	-
JBMA	EQ	20-Sep-2021	455.75	452.00	468.00	445.00	455.00	449.05	455.45	42674	194.36	3281	18029	42.25
JCHAC	EQ	20-Sep-2021	2237.75	2271.50	2271.50	2214.90	2216.90	2217.30	2234.83	7602	169.89	2136	3447	45.34
JETAIRWAYS	BZ	20-Sep-2021	102.50	107.60	107.60	107.60	107.60	107.60	107.60	129611	139.46	1088	-	-
JETFREIGHT	SM	20-Sep-2021	45.00	47.25	47.25	47.25	47.25	47.25	47.25	16000	7.56	4	16000	100.00
JETKNIT	SM	20-Sep-2021	43.50	42.00	42.00	42.00	42.00	42.00	42.00	10500	4.41	7	10500	100.00
JHS	EQ	20-Sep-2021	25.50	25.40	25.45	24.00	24.20	24.30	24.74	149989	37.10	1134	99321	66.22
JIKIND	BE	20-Sep-2021	0.55	0.60	0.60	0.55	0.60	0.60	0.59	128987	0.76	109	-	-
JINDALPHOT	EQ	20-Sep-2021	114.50	108.85	118.45	108.80	113.00	113.05	113.40	35397	40.14	806	26362	74.48
JINDALPOLY	EQ	20-Sep-2021	1042.30	1032.00	1046.75	995.00	999.00	1002.10	1024.24	120994	1239.26	9689	53436	44.16
JINDALSAW	EQ	20-Sep-2021	123.00	120.45	121.50	114.15	115.00	115.05	117.78	1697425	1999.15	16502	696080	41.01
JINDALSTEL	EQ	20-Sep-2021	386.60	378.50	378.50	349.00	349.10	351.10	363.05	18657173	67735.39	188762	5492985	29.44
JINDCOT	BE	20-Sep-2021	3.35	3.40	3.50	3.20	3.35	3.20	3.38	76355	2.58	97	-	-
JINDRILL	EQ	20-Sep-2021	139.65	138.75	141.00	134.60	136.25	136.05	137.90	96770	133.44	1947	50948	52.65
JINDWORLD	EQ	20-Sep-2021	86.00	84.45	90.50	82.60	87.55	86.45	87.06	329988	287.27	5254	111458	33.78
JISLDVREQS	EQ	20-Sep-2021	23.00	22.05	22.85	22.00	22.30	22.15	22.36	54117	12.10	277	34204	63.20
JISLJALEQS	EQ	20-Sep-2021	36.85	37.10	37.10	35.05	35.05	35.05	35.50	3703895	1315.07	6720	2697373	72.83
JITFINFRA	BE	20-Sep-2021	127.40	133.75	133.75	133.75	133.75	133.75	133.75	49215	65.83	265	-	-
JIYAECO	BZ	20-Sep-2021	4.65	4.45	4.45	4.45	4.45	4.45	4.45	22413	1.00	95	-	-
JKCEMENT	EQ	20-Sep-2021	3379.45	3360.00	3369.50	3258.25	3278.00	3275.05	3283.97	46912	1540.57	9781	25357	54.05
JKIL	EQ	20-Sep-2021	194.20	189.80	196.00	185.55	188.90	187.50	190.42	271345	516.70	6350	129875	47.86
JKLAKSHMI	EQ	20-Sep-2021	688.65	684.95	688.15	676.05	678.00	681.35	683.57	164962	1127.64	13378	71635	43.43
JKPAPER	EQ	20-Sep-2021	243.40	242.90	246.50	231.65	232.75	233.40	239.87	1029739	2470.03	16130	303106	29.44
JKTYRE	EQ	20-Sep-2021	153.40	149.75	153.75	149.10	150.00	149.70	151.17	594550	898.80	7508	197534	33.22
JMA	EQ	20-Sep-2021	64.85	65.95	65.95	63.30	64.50	64.10	64.14	19318	12.39	360	13830	71.59
JMCPROJECT	EQ	20-Sep-2021	102.10	101.00	102.20	98.05	98.50	98.85	100.03	89958	89.99	2112	59372	66.00
JMFINANCIL	EQ	20-Sep-2021	90.55	89.55	91.45	89.00	89.75	89.90	90.43	1213226	1097.15	7240	544525	44.88
JMTAUTOLTD	EQ	20-Sep-2021	2.75	2.75	2.75	2.65	2.70	2.70	2.72	264533	7.21	426	175390	66.30
JOCIL	EQ	20-Sep-2021	243.65	237.00	245.75	229.05	231.00	230.85	235.68	28597	67.40	1388	15259	53.36
JPASSOCIAT	EQ	20-Sep-2021	9.90	9.90	9.90	9.45	9.45	9.45	9.50	4102274	389.82	5939	2670595	65.10
JPINFRATEC	EQ	20-Sep-2021	2.00	2.00	2.00	1.90	2.00	1.95	1.96	1618882	31.76	1757	1047344	64.70
JPOLYINVST	EQ	20-Sep-2021	49.80	52.25	52.25	52.25	52.25	52.25	52.25	3356	1.75	21	3356	100.00
JPPOWER	EQ	20-Sep-2021	4.35	4.30	4.40	4.25	4.25	4.25	4.33	19414349	840.23	10492	11029170	56.81
JSL	EQ	20-Sep-2021	163.80	161.00	161.85	154.00	155.30	155.15	158.20	2306524	3648.94	17733	1000465	43.38
JSLHISAR	EQ	20-Sep-2021	297.20	296.00	296.00	276.60	277.95	278.60	285.99	626968	1793.07	12217	340440	54.30
JSWENERGY	BE	20-Sep-2021	323.45	318.40	339.60	315.95	335.00	330.80	334.08	1603798	5357.95	14541	-	-
JSWHL	EQ	20-Sep-2021	4690.70	4695.40	4797.00	4511.00	4549.90	4556.30	4632.22	3787	175.42	459	3424	90.41
JSWISPL	EQ	20-Sep-2021	34.05	33.40	33.40	32.35	32.35	32.35	32.51	2562119	833.01	7188	1816311	70.89
JSWSTEEL	EQ	20-Sep-2021	682.30	669.90	669.90	628.10	629.85	633.20	649.61	10340874	67175.56	152431	4387466	42.43
JTEKTINDIA	EQ	20-Sep-2021	108.80	107.40	109.75	103.90	105.00	105.25	107.47	275824	296.42	4483	127287	46.15
JUBLFOOD	EQ	20-Sep-2021	4102.80	4090.00	4201.00	4030.10	4074.05	4083.35	4134.45	554672	22932.65	42242	134134	24.18
JUBLINDS	EQ	20-Sep-2021	503.65	512.70	513.60	486.00	495.80	490.35	501.42	41607	208.63	2311	23488	56.45
JUBLINGREA	EQ	20-Sep-2021	754.95	744.00	772.65	737.15	749.00	747.85	754.33	1159881	8749.39	29462	519581	44.80
JUBLPHARMA	EQ	20-Sep-2021	614.35	616.00	619.00	605.00	606.00	605.75	610.46	185791	1134.17	9266	104300	56.14
JUMPNET	EQ	20-Sep-2021	8.95	9.35	9.35	8.80	8.80	8.90	9.26	1462959	135.48	968	782353	53.48
JUNIORBEES	EQ	20-Sep-2021	452.75	453.95	454.97	442.00	443.99	444.26	448.32	124223	556.92	12131	76132	61.29
JUSTDIAL	EQ	20-Sep-2021	984.35	980.20	987.85	980.20	983.50	983.20	984.02	255253	2511.73	7307	138298	54.18
JYOTHYLAB	EQ	20-Sep-2021	171.90	171.00	172.00	165.25	166.80	166.15	169.11	284402	480.94	6140	152163	53.50
JYOTISTRUC	BZ	20-Sep-2021	15.25	16.00	16.00	15.00	15.95	15.95	15.94	487612	77.73	558	-	-
KABRAEXTRU	EQ	20-Sep-2021	242.15	240.00	244.00	230.00	232.25	232.80	237.26	144721	343.36	3127	94207	65.10
KAJARIACER	EQ	20-Sep-2021	1155.00	1155.00	1171.20	1135.10	1141.00	1140.45	1146.04	146790	1682.28	8661	82104	55.93
KAKATCEM	EQ	20-Sep-2021	245.15	242.90	247.90	233.55	236.75	235.90	241.26	22302	53.81	1181	11678	52.36
KALPATPOWR	EQ	20-Sep-2021	408.10	402.00	410.15	396.35	397.00	398.15	401.05	271170	1087.52	10111	202229	74.58
KALYANIFRG	BE	20-Sep-2021	206.65	199.20	207.00	199.00	205.50	205.50	200.55	2285	4.58	31	-	-
KALYANKJIL	EQ	20-Sep-2021	71.90	70.10	71.65	69.05	69.60	69.65	70.53	1045261	737.23	8403	644269	61.64
KAMATHOTEL	EQ	20-Sep-2021	47.55	49.00	52.00	47.25	48.80	48.90	50.59	362760	183.51	4410	125651	34.64
KAMDHENU	EQ	20-Sep-2021	195.60	193.00	197.00	192.05	192.50	193.50	194.32	60660	117.87	2354	32238	53.15
KANANIIND	BE	20-Sep-2021	8.85	9.25	9.25	8.45	9.20	8.75	9.00	19098	1.72	90	-	-
KANORICHEM	EQ	20-Sep-2021	199.80	190.05	209.75	190.00	196.00	201.20	199.50	97698	194.91	1327	66358	67.92
KANPRPLA	EQ	20-Sep-2021	180.45	181.95	181.95	167.05	169.90	170.35	175.88	20893	36.75	845	15626	74.79
KANSAINER	EQ	20-Sep-2021	613.95	611.00	619.75	608.05	613.50	615.10	615.05	468171	2879.51	7263	417936	89.27
KAPSTON	BE	20-Sep-2021	86.40	87.90	87.90	83.00	83.20	83.25	85.39	750	0.64	13	-	-
KARDA	EQ	20-Sep-2021	17.30	17.30	17.35	16.50	16.80	16.65	16.76	2485033	416.54	1704	2348535	94.51
KARMAENG	BE	20-Sep-2021	19.05	19.45	19.45	18.15	18.90	18.90	18.32	14933	2.74	90	-	-
KARURVYSYA	EQ	20-Sep-2021	49.90	49.65	52.30	47.15	47.60	47.75	49.87	9194056	4584.84	41843	2982849	32.44
KAUSHALYA	EQ	20-Sep-2021	2.60	2.70	2.70	2.50	2.65	2.60	2.59	17837	0.46	65	15731	88.19
KAVVERITEL	BE	20-Sep-2021	10.50	11.00	11.00	11.00	11.00	11.00	11.00	1724	0.19	8	-	-
KAYA	EQ	20-Sep-2021	447.25	449.00	451.05	428.90	430.00	432.10	441.26	27441	121.09	1912	15213	55.44
KCP	EQ	20-Sep-2021	147.25	147.20	147.20	141.50	142.00	142.05	143.24	169820	243.25	3762	107946	63.56
KCPSUGIND	EQ	20-Sep-2021	22.45	22.00	22.40	21.40	21.40	21.50	21.87	203833	44.59	844	120618	59.17
KDDL	EQ	20-Sep-2021	426.85	430.25	446.05	412.10	419.90	419.55	433.33	17811	77.18	1280	12975	72.85
KEC	EQ	20-Sep-2021	416.80	418.00	449.90	417.05	434.00	438.45	437.25	1793773	7843.23	53217	579080	32.28
KECL	EQ	20-Sep-2021	17.25	17.80	17.80	16.90	17.00	17.00	17.15	157084	26.93	582	117524	74.82
KEERTI	EQ	20-Sep-2021	20.05	19.90	19.90	19.10	19.10	19.25	19.33	20156	3.90	218	14763	73.24
KEI	EQ	20-Sep-2021	844.15	849.00	894.20	841.25	867.00	866.55	872.10	2113627	18433.03	91323	560374	26.51
KELLTONTEC	EQ	20-Sep-2021	52.20	51.00	53.80	50.00	50.10	51.50	52.01	650754	338.47	5030	298493	45.87
KENNAMET	EQ	20-Sep-2021	1435.55	1436.00	1449.00	1361.00	1370.00	1387.35	1417.81	9524	135.03	1352	5899	61.94
KERNEX	BE	20-Sep-2021	61.25	60.00	63.25	58.25	62.50	60.75	60.29	11420	6.89	80	-	-
KESORAMIND	EQ	20-Sep-2021	76.95	76.50	76.50	71.30	72.20	71.80	73.74	1065911	786.05	8703	555635	52.13
KEYFINSERV	EQ	20-Sep-2021	80.40	83.90	88.00	77.65	79.15	78.45	82.11	8471	6.96	268	2219	26.20
KHADIM	EQ	20-Sep-2021	238.80	237.90	250.70	234.55	236.00	235.90	242.98	103256	250.90	3604	31203	30.22
KHAICHEM	EQ	20-Sep-2021	58.55	56.70	58.75	55.95	56.90	56.60	57.59	80134	46.15	1118	50825	63.43
KHAITANLTD	BE	20-Sep-2021	41.50	42.95	43.35	39.45	41.95	41.95	41.26	12583	5.19	156	-	-
KHANDSE	EQ	20-Sep-2021	17.55	17.80	17.80	16.70	17.60	17.25	16.97	10328	1.75	144	5573	53.96
KHFM	SM	20-Sep-2021	52.00	52.00	52.00	52.00	52.00	52.00	52.00	3000	1.56	1	3000	100.00
KICL	EQ	20-Sep-2021	2178.05	2162.15	2198.90	2100.00	2104.00	2117.90	2144.46	907	19.45	260	633	69.79
KILITCH	EQ	20-Sep-2021	175.65	181.00	181.00	170.45	173.10	173.65	174.11	1155	2.01	68	824	71.34
KIMS	EQ	20-Sep-2021	1230.25	1229.00	1244.40	1210.00	1222.00	1217.80	1225.80	141042	1728.89	10082	82694	58.63
KINGFA	EQ	20-Sep-2021	1046.75	1044.45	1056.40	1011.25	1017.05	1020.00	1027.63	4434	45.57	573	2790	62.92
KIOCL	EQ	20-Sep-2021	255.55	250.20	264.00	241.00	246.20	246.15	254.15	121791	309.53	16661	38188	31.36
KIRIINDUS	EQ	20-Sep-2021	526.30	514.00	525.00	505.10	507.25	508.15	515.69	98238	506.61	4076	56458	57.47
KIRLFER	EQ	20-Sep-2021	240.65	238.95	239.35	227.45	230.95	229.95	233.97	139696	326.84	6070	87532	62.66
KIRLOSBROS	EQ	20-Sep-2021	366.35	376.15	376.15	353.40	360.00	359.30	361.51	34381	124.29	1247	27388	79.66
KIRLOSENG	EQ	20-Sep-2021	213.05	212.00	214.15	207.00	210.00	209.70	210.48	85904	180.81	2534	57536	66.98
KIRLOSIND	EQ	20-Sep-2021	1686.25	1690.00	1715.00	1601.10	1601.25	1607.00	1651.49	14494	239.37	2121	7164	49.43
KITEX	EQ	20-Sep-2021	167.45	181.00	181.00	168.00	168.90	169.60	175.74	703601	1236.52	10863	326404	46.39
KKCL	EQ	20-Sep-2021	881.00	881.00	899.95	877.05	891.95	888.15	891.17	5330	47.50	892	2898	54.37
KMSUGAR	EQ	20-Sep-2021	25.85	25.80	26.10	25.30	25.60	25.40	25.63	119157	30.54	929	75135	63.06
KNRCON	EQ	20-Sep-2021	301.55	301.00	310.65	289.15	293.50	292.20	301.22	1597632	4812.40	34816	730329	45.71
KOKUYOCMLN	EQ	20-Sep-2021	66.60	66.35	67.65	64.85	65.30	65.30	66.18	97276	64.37	1214	55710	57.27
KOLTEPATIL	EQ	20-Sep-2021	303.95	296.00	322.00	293.00	313.00	310.05	313.16	3180207	9959.28	53591	828054	26.04
KOPRAN	BE	20-Sep-2021	211.65	209.00	213.45	207.00	213.45	211.90	210.55	141646	298.23	1507	-	-
KOTAKBANK	EQ	20-Sep-2021	2007.95	1990.00	2037.20	1981.35	1996.50	2001.45	2007.91	5881089	118086.97	166070	2788037	47.41
KOTAKBKETF	EQ	20-Sep-2021	380.21	403.00	403.00	374.58	374.93	375.68	379.97	976935	3712.05	5493	788178	80.68
KOTAKGOLD	EQ	20-Sep-2021	40.56	40.56	41.00	40.11	40.50	40.48	40.39	283857	114.64	1109	178619	62.93
KOTAKIT	EQ	20-Sep-2021	36.13	36.13	36.49	35.68	36.14	36.12	36.10	22210	8.02	295	15488	69.73
KOTAKNIFTY	EQ	20-Sep-2021	185.36	187.40	187.40	183.00	185.00	183.45	184.33	27202	50.14	658	15006	55.17
KOTAKNV20	EQ	20-Sep-2021	98.26	99.00	99.88	97.50	99.86	98.49	98.13	12918	12.68	409	10766	83.34
KOTAKPSUBK	EQ	20-Sep-2021	242.97	242.00	242.00	230.60	231.20	231.56	234.65	30314	71.13	878	20189	66.60
KOTARISUG	EQ	20-Sep-2021	32.95	32.55	33.30	31.75	31.80	31.85	32.44	126785	41.12	724	96303	75.96
KOTHARIPET	EQ	20-Sep-2021	53.30	53.00	53.95	52.00	52.30	52.30	52.96	85667	45.37	971	45711	53.36
KOTHARIPRO	BE	20-Sep-2021	98.90	103.80	103.80	98.00	100.80	99.20	100.12	4129	4.13	72	-	-
KOVAI	EQ	20-Sep-2021	1698.50	1691.45	1725.00	1649.70	1649.70	1658.95	1685.85	13715	231.21	5314	4236	30.89
KPIGLOBAL	EQ	20-Sep-2021	134.95	136.95	140.80	135.25	136.30	137.10	137.40	122238	167.95	999	99929	81.75
KPITTECH	EQ	20-Sep-2021	319.45	312.60	324.70	310.05	314.50	314.30	318.54	1027298	3272.33	29042	535696	52.15
KPRMILL	EQ	20-Sep-2021	2222.05	2220.00	2256.10	2160.00	2170.10	2168.45	2209.01	71097	1570.54	10420	39190	55.12
KRBL	EQ	20-Sep-2021	265.60	265.50	271.75	260.90	265.50	266.65	266.47	789766	2104.50	17086	185696	23.51
KREBSBIO	EQ	20-Sep-2021	172.25	180.00	203.00	177.05	183.90	184.05	192.45	1193384	2296.68	33666	311199	26.08
KRIDHANINF	EQ	20-Sep-2021	4.45	4.40	4.45	4.25	4.35	4.25	4.30	121090	5.20	194	100960	83.38
KRISHANA	EQ	20-Sep-2021	171.65	171.60	171.60	168.00	169.20	169.45	169.75	7941	13.48	211	4969	62.57
KRITIKA	SM	20-Sep-2021	34.60	34.70	34.70	34.70	34.70	34.70	34.70	28000	9.72	3	28000	100.00
KRSNAA	EQ	20-Sep-2021	840.95	833.00	838.60	788.85	800.00	799.90	811.31	290595	2357.63	17978	201074	69.19
KSB	EQ	20-Sep-2021	1244.60	1244.00	1258.00	1215.00	1236.00	1227.90	1235.05	40615	501.61	5325	16055	39.53
KSCL	EQ	20-Sep-2021	606.85	601.00	605.10	595.20	600.90	600.25	601.30	274826	1652.54	8274	202748	73.77
KSL	EQ	20-Sep-2021	406.00	400.00	401.00	390.00	392.00	391.95	394.48	58906	232.37	4238	28917	49.09
KSOLVES	SM	20-Sep-2021	379.05	360.10	378.80	360.10	364.00	366.50	363.48	89600	325.68	105	69600	77.68
KTKBANK	EQ	20-Sep-2021	72.00	70.85	71.65	66.85	67.30	67.50	69.56	3707710	2579.23	13744	1632279	44.02
KUANTUM	EQ	20-Sep-2021	74.85	74.80	75.80	72.30	72.30	72.80	73.95	28114	20.79	445	19063	67.81
L&TFH	EQ	20-Sep-2021	85.50	85.00	86.90	83.50	83.55	83.80	85.12	6052256	5151.57	22416	1180335	19.50
L&TFINANCE	NA	20-Sep-2021	1246.06	1252.00	1252.00	1252.00	1252.00	1252.00	1252.00	100	1.25	2	100	100.00
L&TFINANCE	NG	20-Sep-2021	1170.01	1172.55	1172.55	1172.55	1172.55	1172.55	1172.55	100	1.17	5	100	100.00
L&TFINANCE	NI	20-Sep-2021	1120.35	1125.00	1150.00	1125.00	1150.00	1150.00	1125.13	606	6.82	9	601	99.17
L&TFINANCE	NK	20-Sep-2021	1040.55	1040.00	1042.00	1040.00	1042.00	1042.00	1041.42	52	0.54	2	52	100.00
L&TFINANCE	NU	20-Sep-2021	1127.23	1124.01	1126.00	1124.00	1126.00	1126.00	1124.15	138	1.55	3	128	92.75
L&TFINANCE	NY	20-Sep-2021	1090.00	1065.00	1065.15	1065.00	1065.15	1065.15	1065.08	20	0.21	2	20	100.00
L&TFINANCE	Y9	20-Sep-2021	1124.00	1125.00	1125.00	1122.00	1122.00	1122.00	1122.60	100	1.12	3	100	100.00
LAGNAM	SM	20-Sep-2021	39.70	39.00	39.00	38.15	38.15	38.20	38.53	15000	5.78	5	12000	80.00
LAKPRE	BZ	20-Sep-2021	4.70	4.65	4.65	4.50	4.50	4.50	4.54	1401	0.06	3	-	-
LALPATHLAB	EQ	20-Sep-2021	3981.15	3975.00	3975.00	3875.50	3935.00	3945.75	3942.57	197939	7803.88	22775	109726	55.43
LAMBODHARA	BE	20-Sep-2021	83.35	81.70	83.90	81.70	81.70	81.85	82.46	3505	2.89	58	-	-
LAOPALA	EQ	20-Sep-2021	301.65	295.00	301.00	287.40	290.40	289.65	294.33	156349	460.19	6835	61755	39.50
LASA	EQ	20-Sep-2021	73.50	73.50	75.90	72.05	72.05	72.50	73.81	292739	216.06	5035	45318	15.48
LAURUSLABS	EQ	20-Sep-2021	651.15	647.00	648.80	630.00	631.90	632.95	640.35	1692423	10837.51	42517	874559	51.67
LAXMICOT	SM	20-Sep-2021	23.00	23.95	23.95	21.85	21.85	21.85	22.53	72000	16.22	11	54000	75.00
LAXMIMACH	EQ	20-Sep-2021	8278.10	8300.00	8350.00	7910.00	7911.00	7949.25	8147.09	6886	561.01	2463	3332	48.39
LCCINFOTEC	BE	20-Sep-2021	2.05	2.05	2.10	1.95	2.00	2.00	2.00	195697	3.91	262	-	-
LEMONTREE	EQ	20-Sep-2021	40.30	39.85	43.00	38.70	38.95	39.30	41.47	17767809	7369.14	56341	5585472	31.44
LEXUS	SM	20-Sep-2021	11.30	11.15	11.15	11.15	11.15	11.15	11.15	1000	0.11	1	1000	100.00
LFIC	EQ	20-Sep-2021	79.95	82.90	82.90	78.40	80.00	79.05	79.19	904	0.72	66	718	79.42
LGBBROSLTD	EQ	20-Sep-2021	418.75	415.00	421.80	407.10	408.50	409.75	415.30	98048	407.20	5773	38253	39.01
LGBFORGE	BE	20-Sep-2021	7.05	7.20	7.20	6.70	6.70	6.75	6.82	124024	8.46	278	-	-
LIBAS	EQ	20-Sep-2021	59.95	60.30	60.70	59.50	59.90	59.95	60.13	229375	137.92	2184	62745	27.35
LIBERTSHOE	EQ	20-Sep-2021	167.70	165.75	177.70	165.00	166.00	167.15	171.82	795322	1366.49	13058	157002	19.74
LICHSGFIN	EQ	20-Sep-2021	417.75	415.95	418.00	401.10	403.00	404.40	411.71	2754504	11340.53	39731	1173863	42.62
LICNETFGSC	EQ	20-Sep-2021	22.58	22.10	23.34	22.10	23.26	23.23	23.24	14937	3.47	249	11459	76.72
LICNETFN50	EQ	20-Sep-2021	186.96	184.00	189.85	184.00	186.57	186.84	188.26	2777	5.23	132	2612	94.06
LICNETFSEN	EQ	20-Sep-2021	631.79	630.00	634.50	623.00	630.95	630.32	631.58	179	1.13	81	106	59.22
LICNFNHGP	EQ	20-Sep-2021	174.18	172.16	179.89	172.16	173.10	174.75	175.07	368	0.64	74	267	72.55
LIKHITHA	EQ	20-Sep-2021	388.20	386.00	389.50	366.00	371.00	371.65	380.69	73861	281.18	5033	30967	41.93
LINCOLN	EQ	20-Sep-2021	384.30	376.45	389.85	373.50	383.00	384.45	381.76	164598	628.37	8043	82392	50.06
LINCPEN	EQ	20-Sep-2021	219.40	219.50	222.70	210.05	210.05	212.50	214.88	4278	9.19	218	3007	70.29
LINDEINDIA	EQ	20-Sep-2021	2659.10	2600.00	2667.90	2550.50	2567.00	2570.85	2621.76	347712	9116.16	15086	243848	70.13
LIQUIDBEES	EQ	20-Sep-2021	1000.00	1003.18	1003.18	997.16	1000.01	1000.00	1000.01	1872005	18720.16	10561	1639005	87.55
LIQUIDETF	EQ	20-Sep-2021	1000.00	1005.00	1010.00	999.99	1000.00	999.99	1000.01	12081	120.81	76	6081	50.34
LODHA	EQ	20-Sep-2021	1005.30	996.05	1024.00	971.05	977.00	982.75	1004.15	215478	2163.71	12655	110123	51.11
LOKESHMACH	EQ	20-Sep-2021	54.85	52.30	57.00	52.20	55.10	54.40	54.41	49836	27.12	663	27640	55.46
LOTUSEYE	BE	20-Sep-2021	46.90	44.75	46.50	44.65	46.50	45.65	45.38	11256	5.11	39	-	-
LOVABLE	EQ	20-Sep-2021	113.75	115.00	115.00	111.80	112.90	112.50	113.00	18161	20.52	720	12248	67.44
LPDC	BE	20-Sep-2021	4.70	4.80	4.90	4.55	4.60	4.65	4.71	52654	2.48	193	-	-
LSIL	BE	20-Sep-2021	3.05	3.10	3.10	2.95	3.00	3.00	2.99	1304139	39.01	2115	-	-
LT	EQ	20-Sep-2021	1716.20	1700.20	1735.00	1699.95	1700.00	1704.35	1715.87	1820374	31235.26	76514	1019543	56.01
LTI	EQ	20-Sep-2021	5715.25	5715.00	5799.00	5476.35	5558.00	5547.45	5673.85	240211	13629.21	26559	79874	33.25
LTTS	EQ	20-Sep-2021	4558.70	4537.00	4633.90	4421.15	4462.00	4452.65	4549.04	263233	11974.57	26641	66387	25.22
LUMAXIND	EQ	20-Sep-2021	1467.90	1468.05	1479.95	1454.45	1455.00	1471.15	1464.08	2737	40.07	557	1756	64.16
LUMAXTECH	EQ	20-Sep-2021	139.35	136.70	141.40	135.40	135.60	136.00	138.00	77997	107.64	2523	50405	64.62
LUPIN	EQ	20-Sep-2021	950.95	921.00	941.90	912.00	931.00	933.75	933.88	3490753	32599.45	87875	1234672	35.37
LUXIND	EQ	20-Sep-2021	4000.30	4000.00	4000.00	3800.00	3874.00	3853.00	3911.28	43366	1696.17	8787	20751	47.85
LXCHEM	EQ	20-Sep-2021	539.80	512.85	512.85	512.85	512.85	512.85	512.85	350271	1796.36	14680	348313	99.44
LYKALABS	EQ	20-Sep-2021	84.55	82.00	88.75	81.35	86.15	87.95	88.26	868536	766.57	2985	364096	41.92
LYPSAGEMS	EQ	20-Sep-2021	4.75	4.90	4.90	4.55	4.55	4.55	4.65	33703	1.57	128	26697	79.21
M&M	EQ	20-Sep-2021	754.15	749.40	756.50	732.20	740.30	738.05	744.42	2933375	21836.70	102497	1585983	54.07
M&MFIN	EQ	20-Sep-2021	179.35	177.00	180.90	175.25	176.00	176.20	178.16	6902972	12298.68	44878	2690862	38.98
M&MFIN	N1	20-Sep-2021	1080.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	90	0.97	1	90	100.00
M&MFIN	N2	20-Sep-2021	1096.00	1025.00	1110.00	1025.00	1098.00	1098.00	1049.33	105	1.10	4	85	80.95
M14RG	MF	20-Sep-2021	14.50	14.00	14.00	14.00	14.00	14.00	14.00	5000	0.70	1	5000	100.00
M15RG	MF	20-Sep-2021	13.40	13.40	13.40	13.40	13.40	13.40	13.40	500	0.07	1	500	100.00
M17RG	MF	20-Sep-2021	12.48	12.05	12.60	12.05	12.60	12.60	12.33	5000	0.62	2	2500	50.00
MAANALU	BE	20-Sep-2021	136.65	136.60	136.60	131.85	131.85	132.35	133.04	13984	18.60	440	-	-
MACPOWER	EQ	20-Sep-2021	179.00	177.00	180.45	172.05	173.10	175.85	177.10	19116	33.85	209	4520	23.65
MADHAV	EQ	20-Sep-2021	56.00	55.30	56.65	50.95	53.30	53.15	53.70	26572	14.27	422	14654	55.15
MADHUCON	EQ	20-Sep-2021	4.75	4.80	4.90	4.60	4.70	4.85	4.76	35120	1.67	162	26657	75.90
MADRASFERT	EQ	20-Sep-2021	29.50	29.35	30.55	29.00	29.00	29.20	29.70	229690	68.23	1429	93031	40.50
MAESGETF	EQ	20-Sep-2021	30.20	29.95	30.17	29.75	29.81	29.81	30.01	10166	3.05	167	6950	68.37
MAFANG	EQ	20-Sep-2021	54.08	54.75	54.75	53.00	53.49	53.43	53.59	260638	139.68	3384	206183	79.11
MAFSETF	EQ	20-Sep-2021	18.43	18.54	18.54	18.15	18.18	18.19	18.26	101359	18.51	340	93518	92.26
MAGADSUGAR	EQ	20-Sep-2021	281.95	280.10	296.00	275.85	289.75	289.80	292.18	96027	280.57	1408	58866	61.30
MAGNUM	BE	20-Sep-2021	8.00	8.30	8.30	7.60	7.70	8.15	7.75	35327	2.74	83	-	-
MAHABANK	EQ	20-Sep-2021	19.30	19.10	19.20	18.50	18.50	18.55	18.88	6292133	1188.17	10425	3100885	49.28
MAHAPEXLTD	BE	20-Sep-2021	94.45	94.90	94.90	89.75	89.75	89.85	90.32	4092	3.70	43	-	-
MAHASTEEL	EQ	20-Sep-2021	92.50	93.50	93.50	90.40	90.40	91.15	91.65	26938	24.69	836	13944	51.76
MAHEPC	EQ	20-Sep-2021	139.65	139.45	139.70	135.15	135.55	135.75	137.00	59812	81.94	1387	40290	67.36
MAHESHWARI	EQ	20-Sep-2021	102.95	104.50	104.50	102.00	103.50	103.55	103.34	30274	31.29	366	24978	82.51
MAHICKRA	SM	20-Sep-2021	81.85	78.65	80.95	78.65	80.95	80.90	80.15	4500	3.61	3	4500	100.00
MAHINDCIE	EQ	20-Sep-2021	236.00	235.50	235.50	227.10	228.20	227.85	230.42	128376	295.80	5511	52439	40.85
MAHLIFE	EQ	20-Sep-2021	277.15	279.90	279.90	269.00	271.00	272.00	276.73	86719	239.98	3980	54897	63.30
MAHLOG	EQ	20-Sep-2021	727.40	724.80	734.45	711.05	725.00	714.65	721.57	68992	497.82	6581	20665	29.95
MAHSCOOTER	EQ	20-Sep-2021	4431.75	4431.75	4579.15	4406.45	4480.25	4493.95	4511.76	27114	1223.32	3531	19375	71.46
MAHSEAMLES	EQ	20-Sep-2021	319.25	320.80	320.80	311.25	311.25	314.70	315.75	86382	272.75	2981	63723	73.77
MAITHANALL	EQ	20-Sep-2021	1052.30	1015.00	1031.15	956.00	969.00	964.55	991.42	171108	1696.40	10525	90598	52.95
MAJESCO	EQ	20-Sep-2021	87.95	87.80	89.50	85.50	85.90	85.90	87.41	153481	134.15	3393	89165	58.10
MALUPAPER	EQ	20-Sep-2021	34.40	34.40	34.65	32.60	32.80	32.95	33.67	47950	16.14	473	31055	64.77
MAN50ETF	EQ	20-Sep-2021	181.23	177.65	204.70	177.65	179.07	179.29	180.38	4525	8.16	179	2654	58.65
MANAKALUCO	EQ	20-Sep-2021	21.95	20.90	21.35	20.90	20.90	20.90	20.90	51960	10.86	131	51910	99.90
MANAKCOAT	EQ	20-Sep-2021	14.40	14.70	15.00	14.10	14.10	14.25	14.67	65279	9.58	413	48025	73.57
MANAKSIA	EQ	20-Sep-2021	66.20	66.80	66.80	63.55	65.50	64.95	65.13	60452	39.37	1316	36560	60.48
MANAKSTEEL	EQ	20-Sep-2021	35.05	34.95	35.30	34.00	34.85	34.40	34.54	37553	12.97	378	25564	68.07
MANALIPETC	EQ	20-Sep-2021	103.15	103.15	108.30	101.50	104.65	105.35	107.32	3169673	3401.62	17628	1310806	41.35
MANAPPURAM	EQ	20-Sep-2021	163.75	163.00	165.40	161.00	161.55	161.40	162.50	4684570	7612.34	28625	2109842	45.04
MANGALAM	EQ	20-Sep-2021	147.30	147.25	148.25	144.00	144.00	144.70	145.41	49442	71.89	1496	29352	59.37
MANGCHEFER	EQ	20-Sep-2021	73.90	73.80	75.40	72.05	72.90	72.95	73.96	295069	218.24	4981	149811	50.77
MANGLMCEM	EQ	20-Sep-2021	484.10	482.80	482.80	450.25	454.10	456.05	467.51	58785	274.82	4707	28318	48.17
MANGTIMBER	BE	20-Sep-2021	17.90	18.65	18.65	17.25	18.10	17.90	17.63	3969	0.70	25	-	-
MANINDS	EQ	20-Sep-2021	111.15	111.00	111.15	103.00	103.25	104.05	107.03	347732	372.17	7209	200221	57.58
MANINFRA	EQ	20-Sep-2021	81.80	81.20	85.90	81.05	82.10	81.85	83.72	1437993	1203.83	10323	668293	46.47
MANUGRAPH	EQ	20-Sep-2021	12.65	12.90	12.90	12.05	12.05	12.05	12.23	9345	1.14	81	5925	63.40
MANXT50	EQ	20-Sep-2021	429.62	505.00	505.00	422.00	422.46	422.61	427.49	1222	5.22	106	671	54.91
MARALOVER	EQ	20-Sep-2021	77.10	73.85	77.65	73.85	74.05	74.25	75.52	21515	16.25	274	16008	74.40
MARATHON	EQ	20-Sep-2021	83.70	83.00	84.90	81.50	82.90	81.70	82.69	30962	25.60	768	19054	61.54
MARICO	EQ	20-Sep-2021	560.10	559.00	572.00	556.00	565.60	567.45	567.92	3866691	21959.54	55039	1724603	44.60
MARINE	EQ	20-Sep-2021	37.55	38.55	40.40	37.50	37.60	37.85	38.78	4146107	1607.78	16701	917951	22.14
MARKSANS	EQ	20-Sep-2021	71.15	71.00	71.15	69.05	69.30	69.30	70.14	1121397	786.60	8376	556122	49.59
MARSHALL	SM	20-Sep-2021	32.10	31.35	34.00	29.00	29.00	30.90	30.90	39000	12.05	11	27000	69.23
MARUTI	EQ	20-Sep-2021	7014.45	6979.90	7015.45	6906.20	6942.50	6950.40	6961.98	550405	38319.10	59177	286725	52.09
MASFIN	EQ	20-Sep-2021	794.35	794.00	818.60	785.50	811.00	802.85	801.66	64367	516.00	5205	39791	61.82
MASKINVEST	BE	20-Sep-2021	37.85	39.70	39.70	37.85	39.70	39.70	39.45	199	0.08	18	-	-
MASTEK	EQ	20-Sep-2021	2962.00	2950.00	3080.10	2920.00	2970.00	2958.90	3001.99	138210	4149.05	17087	54956	39.76
MATRIMONY	EQ	20-Sep-2021	1047.35	1044.00	1049.95	1005.00	1016.90	1013.95	1026.69	16271	167.05	3045	8347	51.30
MAWANASUG	BE	20-Sep-2021	86.05	86.00	86.00	81.75	81.85	82.15	83.78	48842	40.92	310	-	-
MAXHEALTH	EQ	20-Sep-2021	379.25	378.95	384.95	369.65	374.00	373.25	376.79	580568	2187.51	20662	321278	55.34
MAXIND	EQ	20-Sep-2021	71.85	71.85	72.30	71.10	72.00	71.60	71.69	145337	104.19	850	115021	79.14
MAXVIL	EQ	20-Sep-2021	95.05	94.05	97.65	92.50	92.70	92.85	94.41	199259	188.12	2739	130511	65.50
MAYURUNIQ	EQ	20-Sep-2021	477.65	477.00	489.75	475.20	478.55	479.05	482.46	43890	211.75	3079	19817	45.15
MAZDA	EQ	20-Sep-2021	663.45	659.95	659.95	633.30	640.05	641.95	648.12	25480	165.14	1743	16174	63.48
MAZDOCK	EQ	20-Sep-2021	256.85	252.30	265.80	251.40	256.45	257.10	260.80	1611100	4201.79	28999	506416	31.43
MBAPL	EQ	20-Sep-2021	180.10	180.00	185.90	178.50	185.90	184.40	182.42	15568	28.40	313	11011	70.73
MBECL	BE	20-Sep-2021	7.45	7.40	7.50	7.10	7.10	7.10	7.27	124731	9.07	161	-	-
MBLINFRA	EQ	20-Sep-2021	19.35	19.00	19.55	17.60	18.50	18.55	18.49	79929	14.78	384	55718	69.71
MCDHOLDING	EQ	20-Sep-2021	66.75	68.45	70.05	66.55	70.05	70.05	69.77	315593	220.18	991	246974	78.26
MCDOWELL-N	EQ	20-Sep-2021	741.75	739.00	751.85	732.50	735.50	738.00	742.22	1632456	12116.44	30845	453177	27.76
MCL	EQ	20-Sep-2021	41.80	42.00	42.00	41.20	41.70	41.75	41.72	63479	26.48	470	43328	68.26
MCLEODRUSS	BE	20-Sep-2021	28.00	27.75	28.00	26.60	26.75	26.80	27.16	539090	146.41	616	-	-
MCX	EQ	20-Sep-2021	1596.15	1587.85	1616.00	1575.15	1585.00	1593.55	1594.80	922811	14716.97	33014	411990	44.65
MDL	SM	20-Sep-2021	23.10	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	2	4000	100.00
MEGASOFT	BE	20-Sep-2021	21.15	21.00	21.80	20.50	20.95	20.65	21.03	178250	37.48	642	-	-
MELSTAR	BZ	20-Sep-2021	4.10	4.30	4.30	4.10	4.30	4.30	4.30	18274	0.79	40	-	-
MENONBE	EQ	20-Sep-2021	75.00	76.50	76.50	72.55	73.45	73.05	73.97	26418	19.54	553	18606	70.43
MEP	EQ	20-Sep-2021	21.35	21.20	21.90	20.50	20.95	20.65	21.09	172449	36.37	861	103675	60.12
MERCATOR	BE	20-Sep-2021	1.90	1.95	1.95	1.85	1.90	1.85	1.88	516792	9.71	419	-	-
METALFORGE	BZ	20-Sep-2021	5.40	5.45	5.45	5.15	5.40	5.40	5.24	3936	0.21	31	-	-
METROPOLIS	EQ	20-Sep-2021	3145.60	3129.00	3166.45	3006.85	3010.00	3034.45	3108.58	97523	3031.58	10592	26543	27.22
MFL	EQ	20-Sep-2021	748.05	740.00	752.00	690.00	698.00	695.95	717.56	165346	1186.45	8631	97063	58.70
MFSL	EQ	20-Sep-2021	1081.70	1080.10	1080.10	1041.95	1045.00	1048.00	1062.02	616108	6543.21	31738	206701	33.55
MGEL	EQ	20-Sep-2021	51.05	53.00	53.00	50.50	50.50	50.55	51.43	12335	6.34	87	4833	39.18
MGL	EQ	20-Sep-2021	1135.90	1130.00	1143.65	1102.00	1104.50	1107.55	1116.72	293080	3272.88	15920	121337	41.40
MHHL	SM	20-Sep-2021	21.45	20.20	21.30	20.20	21.30	21.30	20.75	6000	1.25	2	3000	50.00
MHRIL	EQ	20-Sep-2021	235.25	234.55	248.00	233.10	237.10	238.20	242.51	1393987	3380.55	22922	389463	27.94
MIDHANI	EQ	20-Sep-2021	185.05	184.00	186.35	182.20	185.00	184.55	183.88	277553	510.38	4189	167456	60.33
MINDACORP	EQ	20-Sep-2021	136.05	134.50	136.00	127.45	128.00	129.60	133.07	432733	575.85	7499	209438	48.40
MINDAIND	EQ	20-Sep-2021	713.95	709.70	721.70	699.80	713.00	708.95	713.75	246197	1757.24	12190	87891	35.70
MINDSPACE	RR	20-Sep-2021	297.46	299.00	299.00	293.00	295.50	295.30	295.59	130772	386.54	1437	115095	88.01
MINDTECK	EQ	20-Sep-2021	88.90	89.00	90.65	85.85	87.25	86.80	88.47	33563	29.69	902	18825	56.09
MINDTREE	EQ	20-Sep-2021	4184.20	4182.00	4279.00	4108.75	4128.10	4124.25	4210.65	1026176	43208.70	67844	176819	17.23
MIRCELECTR	BE	20-Sep-2021	18.65	18.55	18.55	17.75	17.75	17.85	17.95	213330	38.30	446	-	-
MIRZAINT	EQ	20-Sep-2021	57.35	56.00	60.45	56.00	57.80	58.05	59.09	1992260	1177.32	14249	444648	22.32
MITCON	SM	20-Sep-2021	64.00	61.05	61.05	61.00	61.00	61.00	61.00	66000	40.26	33	60000	90.91
MITTAL	EQ	20-Sep-2021	10.40	10.40	10.40	10.10	10.20	10.25	10.23	21554	2.21	156	17776	82.47
MMFL	EQ	20-Sep-2021	830.25	830.00	850.05	800.00	830.00	829.15	829.01	20704	171.64	2393	12718	61.43
MMP	EQ	20-Sep-2021	158.50	157.95	157.95	153.15	156.15	154.25	155.59	15096	23.49	455	9393	62.22
MMTC	EQ	20-Sep-2021	44.90	43.05	44.60	43.00	43.45	43.15	43.83	1423252	623.86	6777	495701	34.83
MODIRUBBER	BE	20-Sep-2021	105.65	100.40	100.40	100.40	100.40	100.40	100.40	2502	2.51	64	-	-
MODISNME	EQ	20-Sep-2021	72.05	72.75	72.75	70.80	71.00	71.10	71.77	27513	19.74	765	17358	63.09
MOGSEC	EQ	20-Sep-2021	48.89	48.85	54.00	48.85	49.03	49.00	49.48	2512	1.24	79	2081	82.84
MOHITIND	BE	20-Sep-2021	13.00	12.80	13.45	12.40	12.85	12.85	12.70	6703	0.85	56	-	-
MOHOTAIND	BE	20-Sep-2021	8.60	8.90	9.00	8.20	9.00	9.00	8.50	48521	4.12	147	-	-
MOIL	EQ	20-Sep-2021	162.90	162.10	164.70	158.00	159.00	158.65	161.27	639929	1032.04	10661	260626	40.73
MOKSH	EQ	20-Sep-2021	37.25	37.15	38.35	37.10	37.95	37.70	37.49	892898	334.76	1378	576597	64.58
MOL	EQ	20-Sep-2021	118.60	118.00	122.20	116.00	117.00	116.85	119.29	1082286	1291.08	11409	576666	53.28
MOLDTECH	BE	20-Sep-2021	82.70	79.10	82.40	78.65	79.95	79.70	80.61	18477	14.89	280	-	-
MOLDTEKPP	E1	20-Sep-2021	405.15	410.00	416.95	376.10	398.50	398.70	403.78	1181	4.77	121	612	51.82
MOLDTKPAC	EQ	20-Sep-2021	564.75	553.85	564.00	536.50	538.00	542.20	552.96	86545	478.56	8124	51959	60.04
MOLDTKPAC	W1	20-Sep-2021	395.35	370.00	400.00	370.00	382.20	385.00	392.34	913	3.58	15	860	94.19
MOM100	EQ	20-Sep-2021	30.83	30.98	31.40	30.50	30.50	30.95	31.08	213853	66.46	2393	162870	76.16
MOM50	EQ	20-Sep-2021	174.90	176.25	176.25	171.61	172.44	172.51	173.34	1907	3.31	135	1163	60.99
MON100	EQ	20-Sep-2021	112.08	111.20	111.20	110.11	110.30	110.26	110.60	904877	1000.77	11441	726906	80.33
MONTECARLO	EQ	20-Sep-2021	354.45	354.50	360.00	326.25	331.95	332.85	342.79	59402	203.62	3377	31579	53.16
MORARJEE	EQ	20-Sep-2021	15.70	16.30	16.30	15.25	15.60	15.60	15.59	7233	1.13	64	4546	62.85
MOREPENLAB	EQ	20-Sep-2021	60.20	59.65	62.30	58.10	58.25	58.35	60.38	3858891	2329.95	19198	1374599	35.62
MOTHERSUMI	EQ	20-Sep-2021	223.00	220.00	222.20	214.25	215.30	216.40	219.89	8521734	18738.43	81772	4591153	53.88
MOTILALOFS	EQ	20-Sep-2021	818.30	812.20	853.00	800.85	810.85	813.65	829.64	1088823	9033.27	34399	296512	27.23
MOTOGENFIN	EQ	20-Sep-2021	25.15	25.00	26.75	24.45	26.50	26.00	25.74	17637	4.54	148	10397	58.95
MPHASIS	EQ	20-Sep-2021	3194.10	3151.10	3270.00	3091.45	3121.00	3106.70	3186.73	664392	21172.38	49510	200578	30.19
MPSLTD	EQ	20-Sep-2021	696.45	696.45	696.50	671.00	687.00	689.75	686.12	37996	260.70	2765	23794	62.62
MPTODAY	SM	20-Sep-2021	22.60	23.70	23.70	21.75	21.75	21.75	22.73	4000	0.91	2	4000	100.00
MRF	EQ	20-Sep-2021	79397.25	79190.00	79950.00	78510.00	78750.00	78875.45	79073.20	11737	9280.82	6323	4657	39.68
MRO-TEK	EQ	20-Sep-2021	61.60	64.40	64.65	58.70	64.65	64.65	62.82	101455	63.74	638	39373	38.81
MRPL	EQ	20-Sep-2021	44.90	44.65	44.80	43.00	43.15	43.30	43.86	959977	421.08	5183	455317	47.43
MSPL	EQ	20-Sep-2021	9.90	10.25	10.25	9.50	9.95	9.70	9.74	216654	21.10	408	120590	55.66
MSTCLTD	EQ	20-Sep-2021	322.60	319.30	337.00	314.00	316.00	316.00	325.85	1789318	5830.55	37412	631574	35.30
MTARTECH	EQ	20-Sep-2021	1410.05	1408.00	1410.00	1352.85	1373.45	1373.90	1387.62	98302	1364.06	11195	46539	47.34
MTEDUCARE	EQ	20-Sep-2021	8.75	8.50	8.95	8.05	8.25	8.25	8.42	237873	20.04	583	138245	58.12
MTNL	EQ	20-Sep-2021	18.65	18.40	18.65	18.10	18.15	18.15	18.38	1058762	194.62	2516	587295	55.47
MUKANDENGG	BE	20-Sep-2021	24.30	24.60	25.50	23.25	25.50	25.45	24.57	10963	2.69	41	-	-
MUKANDLTD	BE	20-Sep-2021	142.95	140.00	144.50	136.75	138.00	137.85	140.10	38603	54.08	308	-	-
MUKTAARTS	EQ	20-Sep-2021	37.95	38.50	39.00	37.05	37.30	37.40	38.42	28446	10.93	188	25410	89.33
MUNJALAU	EQ	20-Sep-2021	57.90	57.10	57.85	56.50	56.90	56.95	57.21	89920	51.45	1019	51119	56.85
MUNJALSHOW	EQ	20-Sep-2021	135.05	132.10	134.95	132.00	132.00	132.55	133.83	41712	55.82	3249	19050	45.67
MURUDCERA	EQ	20-Sep-2021	25.05	25.05	25.40	24.15	24.75	24.80	25.02	65015	16.26	492	45385	69.81
MUTHOOTCAP	EQ	20-Sep-2021	401.15	401.00	405.60	395.05	395.25	398.70	400.37	26641	106.66	2009	14923	56.02
MUTHOOTFIN	EQ	20-Sep-2021	1513.50	1500.00	1516.00	1452.00	1462.00	1475.45	1490.63	636161	9482.79	31712	314151	49.38
NABARD	N2	20-Sep-2021	1242.00	1245.00	1245.00	1237.25	1239.04	1239.04	1238.61	1211	15.00	22	866	71.51
NACLIND	EQ	20-Sep-2021	75.05	74.00	76.45	72.85	75.00	74.60	75.02	116242	87.20	1540	66252	56.99
NAGAFERT	BE	20-Sep-2021	11.25	11.35	11.35	11.05	11.15	11.10	11.22	228416	25.62	493	-	-
NAGREEKEXP	BE	20-Sep-2021	33.45	34.85	34.85	31.80	31.80	31.80	32.24	15161	4.89	78	-	-
NAHARCAP	EQ	20-Sep-2021	264.50	268.00	268.00	252.00	254.50	257.00	261.08	16265	42.46	378	11773	72.38
NAHARINDUS	BE	20-Sep-2021	113.50	115.00	115.40	107.85	109.00	110.00	111.00	30976	34.38	613	-	-
NAHARPOLY	EQ	20-Sep-2021	239.95	243.00	247.15	223.50	224.00	224.80	232.96	86964	202.59	2289	55505	63.83
NAHARSPING	BE	20-Sep-2021	388.15	384.35	390.00	368.75	372.20	373.55	378.28	33112	125.26	432	-	-
NAM-INDIA	EQ	20-Sep-2021	439.60	437.00	439.50	430.00	430.55	434.40	434.98	1153389	5017.00	17517	530550	46.00
NATCOPHARM	EQ	20-Sep-2021	937.40	931.00	939.90	921.05	921.25	923.90	927.91	165355	1534.34	8186	109211	66.05
NATHBIOGEN	EQ	20-Sep-2021	338.20	329.50	338.00	325.05	325.20	327.60	331.16	43588	144.35	2534	25491	58.48
NATIONALUM	EQ	20-Sep-2021	94.15	91.00	92.70	85.20	85.75	85.75	89.24	30651371	27354.71	89304	11544300	37.66
NATNLSTEEL	EQ	20-Sep-2021	3.90	4.05	4.05	3.85	3.85	3.90	3.99	20414	0.81	192	19311	94.60
NAUKRI	EQ	20-Sep-2021	6614.70	6614.70	6775.00	6560.00	6599.00	6595.45	6629.93	497418	32978.46	55187	142478	28.64
NAVINFLUOR	EQ	20-Sep-2021	3860.15	3830.00	3860.00	3706.00	3720.75	3713.85	3783.90	230089	8706.35	25193	74458	32.36
NAVKARCORP	EQ	20-Sep-2021	42.80	42.00	42.60	41.05	41.05	41.25	41.79	477952	199.73	3024	294386	61.59
NAVNETEDUL	EQ	20-Sep-2021	102.90	101.50	103.90	100.30	100.90	100.75	102.09	247011	252.17	9298	116949	47.35
NAZARA	EQ	20-Sep-2021	2078.50	2097.25	2170.00	2085.00	2095.00	2100.80	2130.43	634049	13507.94	48579	201622	31.80
NBCC	EQ	20-Sep-2021	44.05	43.60	44.35	42.80	43.10	43.15	43.65	4077949	1780.13	16100	1887643	46.29
NBIFIN	EQ	20-Sep-2021	2701.60	2701.60	2728.00	2652.00	2652.00	2687.15	2701.81	644	17.40	75	531	82.45
NBVENTURES	EQ	20-Sep-2021	119.95	119.00	120.85	114.00	114.00	114.55	117.35	507359	595.40	7087	280617	55.31
NCC	EQ	20-Sep-2021	80.00	78.50	80.60	77.85	78.40	78.15	79.31	3250301	2577.97	23445	1645673	50.63
NCLIND	EQ	20-Sep-2021	239.30	240.95	243.00	230.50	231.00	231.90	236.91	124193	294.22	4416	75365	60.68
NCPSESDL24	EQ	20-Sep-2021	106.85	106.93	106.97	106.85	106.85	106.85	106.89	3765	4.02	23	3629	96.39
NDGL	BE	20-Sep-2021	1416.95	1447.00	1447.00	1365.00	1380.00	1380.00	1389.00	65	0.90	18	-	-
NDL	EQ	20-Sep-2021	73.00	71.25	73.00	70.30	70.70	70.75	71.62	31122	22.29	966	20654	66.36
NDRAUTO	BE	20-Sep-2021	413.10	401.40	419.90	395.20	400.55	403.55	405.39	1691	6.86	106	-	-
NDTV	EQ	20-Sep-2021	72.60	74.80	79.85	74.20	79.85	79.85	78.75	203830	160.52	1013	155815	76.44
NECCLTD	EQ	20-Sep-2021	20.50	19.50	19.50	19.50	19.50	19.50	19.50	63875	12.46	104	61375	96.09
NECLIFE	EQ	20-Sep-2021	29.45	29.25	29.85	28.90	29.10	29.10	29.41	220138	64.73	1270	139886	63.54
NELCAST	EQ	20-Sep-2021	83.95	83.50	88.25	81.45	83.00	83.25	84.65	344798	291.87	5501	167946	48.71
NELCO	EQ	20-Sep-2021	510.15	511.20	535.65	511.05	535.65	535.65	531.76	177541	944.08	2635	135741	76.46
NEOGEN	EQ	20-Sep-2021	1130.25	1128.70	1299.00	1101.00	1246.00	1266.30	1243.41	866095	10769.15	83522	134370	15.51
NESCO	EQ	20-Sep-2021	598.65	604.45	604.45	579.00	582.00	586.60	592.07	67062	397.06	4438	35345	52.70
NESTLEIND	EQ	20-Sep-2021	20175.70	20125.00	20386.00	20101.00	20320.00	20322.60	20313.93	91513	18589.89	15906	66607	72.78
NETF	EQ	20-Sep-2021	216.86	218.22	218.22	218.22	218.22	218.22	218.22	177	0.39	21	177	100.00
NETFCONSUM	EQ	20-Sep-2021	78.83	79.89	79.89	76.16	78.85	78.32	78.47	13454	10.56	394	9185	68.27
NETFDIVOPP	EQ	20-Sep-2021	45.53	44.65	46.98	44.06	44.75	45.02	45.45	9354	4.25	148	8403	89.83
NETFGILT5Y	EQ	20-Sep-2021	48.89	48.92	49.04	48.92	49.01	49.01	49.01	5087	2.49	12	5085	99.96
NETFIT	EQ	20-Sep-2021	36.37	36.37	36.79	36.00	36.10	36.12	36.33	2882736	1047.33	5364	2379231	82.53
NETFLTGILT	EQ	20-Sep-2021	22.77	22.77	22.89	22.74	22.87	22.87	22.85	17409	3.98	126	15179	87.19
NETFMID150	EQ	20-Sep-2021	113.75	114.89	114.89	111.50	111.69	111.86	112.73	119497	134.71	2402	84356	70.59
NETFNIF100	EQ	20-Sep-2021	184.06	184.00	184.00	182.00	182.35	182.82	183.28	2430	4.45	107	2148	88.40
NETFNV20	EQ	20-Sep-2021	99.99	101.00	101.78	98.30	98.30	98.60	99.20	7916	7.85	297	7213	91.12
NETFPHARMA	EQ	20-Sep-2021	14.45	14.60	14.60	14.17	14.21	14.20	14.31	216619	30.99	1061	206675	95.41
NETFSDL26	EQ	20-Sep-2021	106.15	109.33	109.33	105.67	106.14	106.14	106.10	1161	1.23	12	946	81.48
NETWORK18	EQ	20-Sep-2021	50.80	50.10	52.15	49.75	50.55	50.20	50.89	1019834	518.96	4240	339951	33.33
NEULANDLAB	EQ	20-Sep-2021	1614.90	1614.00	1646.95	1577.00	1590.00	1585.10	1595.17	24395	389.14	3079	16980	69.60
NEWGEN	BE	20-Sep-2021	594.35	590.00	598.00	580.50	585.00	583.45	586.29	28063	164.53	1743	-	-
NEXTMEDIA	EQ	20-Sep-2021	5.60	6.15	6.15	6.15	6.15	6.15	6.15	77076	4.74	177	52878	68.61
NFL	EQ	20-Sep-2021	56.95	55.45	57.60	55.20	55.80	56.00	56.47	702329	396.60	5743	217016	30.90
NGIL	EQ	20-Sep-2021	103.95	108.00	109.10	100.05	109.10	107.90	107.51	173071	186.08	1470	77113	44.56
NH	EQ	20-Sep-2021	532.80	528.00	554.75	520.50	521.50	526.95	541.25	270746	1465.42	17050	52283	19.31
NHAI	N1	20-Sep-2021	1010.74	1010.74	1012.00	1010.60	1011.20	1011.01	1011.05	16258	164.38	102	15420	94.85
NHAI	N2	20-Sep-2021	1195.01	1195.00	1195.00	1183.00	1183.00	1185.79	1189.68	4898	58.27	97	4009	81.85
NHAI	N3	20-Sep-2021	1119.52	1120.00	1289.99	1120.00	1150.00	1150.00	1209.26	156	1.89	11	73	46.79
NHAI	N6	20-Sep-2021	1299.50	1302.01	1302.01	1299.50	1299.50	1299.60	1301.25	331	4.31	19	331	100.00
NHAI	N8	20-Sep-2021	1131.00	1131.00	1131.01	1131.00	1131.00	1131.00	1131.00	105	1.19	3	105	100.00
NHAI	NA	20-Sep-2021	1243.99	1242.00	1244.00	1235.50	1235.50	1236.93	1241.50	555	6.89	22	420	75.68
NHAI	NC	20-Sep-2021	1179.99	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	21	0.23	2	21	100.00
NHAI	ND	20-Sep-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
NHAI	NE	20-Sep-2021	1204.95	1205.00	1207.00	1200.00	1200.06	1200.06	1200.96	1619	19.44	40	1369	84.56
NHBTF2014	N3	20-Sep-2021	7132.00	7127.00	7127.00	7127.00	7127.00	7127.00	7127.00	200	14.25	1	200	100.00
NHBTF2014	N6	20-Sep-2021	7207.18	7244.00	7244.00	7239.00	7239.00	7239.00	7239.38	13	0.94	13	13	100.00
NHPC	EQ	20-Sep-2021	27.70	27.65	28.00	27.45	27.80	27.95	27.86	5160370	1437.92	15005	2793989	54.14
NHPC	N2	20-Sep-2021	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	1	0.01	1	1	100.00
NHPC	N4	20-Sep-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
NHPC	N5	20-Sep-2021	1294.90	1299.99	1299.99	1298.99	1298.99	1299.49	1299.49	10	0.13	2	10	100.00
NHPC	N6	20-Sep-2021	1449.99	1449.99	1499.00	1448.79	1448.79	1448.79	1465.93	3	0.04	3	2	66.67
NIACL	EQ	20-Sep-2021	175.95	172.00	173.30	168.85	168.90	169.35	171.11	485659	831.02	7300	266264	54.83
NIBL	EQ	20-Sep-2021	19.10	18.75	19.50	18.05	19.10	18.85	18.82	6746	1.27	71	4750	70.41
NIFTYBEES	EQ	20-Sep-2021	189.82	187.45	190.24	187.40	187.89	187.86	188.91	1422295	2686.86	28844	860015	60.47
NIFTYEES	EQ	20-Sep-2021	22994.00	22500.00	22605.00	22500.00	22605.00	22605.00	22552.50	2	0.45	2	2	100.00
NIITLTD	EQ	20-Sep-2021	321.65	319.80	329.00	311.50	313.00	314.45	322.05	541391	1743.55	13371	167771	30.99
NILAINFRA	EQ	20-Sep-2021	5.35	5.35	5.45	5.25	5.35	5.35	5.37	178303	9.57	420	114383	64.15
NILASPACES	BE	20-Sep-2021	1.75	1.75	1.80	1.70	1.75	1.75	1.77	246401	4.36	227	-	-
NILKAMAL	EQ	20-Sep-2021	2903.60	2903.60	2903.60	2810.00	2827.90	2835.80	2867.93	6603	189.37	1571	3257	49.33
NIPPOBATRY	EQ	20-Sep-2021	1047.40	1049.00	1056.00	1023.30	1038.00	1027.85	1037.90	7803	80.99	982	5160	66.13
NIRAJ	EQ	20-Sep-2021	43.80	43.80	44.55	41.95	42.05	42.35	42.73	7438	3.18	244	5750	77.31
NITCO	EQ	20-Sep-2021	22.75	22.75	23.60	22.50	22.80	23.05	23.16	70970	16.44	343	53071	74.78
NITINFIRE	BZ	20-Sep-2021	1.50	1.55	1.55	1.45	1.55	1.45	1.48	141651	2.09	85	-	-
NITINSPIN	BE	20-Sep-2021	204.80	196.35	201.85	194.60	194.95	195.65	196.14	278874	546.99	4681	-	-
NITIRAJ	EQ	20-Sep-2021	45.85	47.20	47.20	44.45	44.45	44.50	45.51	3685	1.68	185	2897	78.62
NKIND	BE	20-Sep-2021	36.65	36.95	36.95	34.85	34.85	34.85	35.36	352	0.12	11	-	-
NLCINDIA	EQ	20-Sep-2021	55.85	55.45	56.15	55.00	55.15	55.15	55.53	1721996	956.29	9261	860802	49.99
NMDC	EQ	20-Sep-2021	147.40	143.20	143.20	135.00	135.10	136.00	139.42	22877537	31895.51	129203	9772702	42.72
NOCIL	EQ	20-Sep-2021	296.80	296.80	303.70	290.15	296.00	294.55	296.78	1514027	4493.35	22295	385644	25.47
NOIDATOLL	EQ	20-Sep-2021	5.65	5.75	5.75	5.50	5.65	5.65	5.65	73003	4.12	197	46803	64.11
NOVARTIND	EQ	20-Sep-2021	835.90	834.60	834.95	800.10	809.00	812.20	820.63	13117	107.64	1411	8042	61.31
NPBET	EQ	20-Sep-2021	188.47	185.33	190.98	184.10	185.99	185.48	186.13	2000	3.72	127	1138	56.90
NRAIL	EQ	20-Sep-2021	313.95	319.00	319.00	307.15	308.90	308.70	312.99	21625	67.68	1419	9751	45.09
NRBBEARING	EQ	20-Sep-2021	137.95	137.50	143.20	136.05	138.50	138.85	140.60	345587	485.89	7247	210859	61.01
NSIL	EQ	20-Sep-2021	1703.75	1683.15	1728.00	1681.00	1681.00	1686.80	1713.22	1755	30.07	199	1462	83.30
NTL	BE	20-Sep-2021	2.35	2.45	2.45	2.30	2.35	2.35	2.34	11788	0.28	33	-	-
NTPC	EQ	20-Sep-2021	123.75	122.50	123.95	121.80	121.90	122.70	123.04	7431359	9143.89	47856	3453156	46.47
NTPC	N4	20-Sep-2021	1200.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	4	0.05	2	4	100.00
NTPC	N6	20-Sep-2021	1445.00	1445.00	1455.00	1445.00	1455.00	1454.10	1447.53	899	13.01	24	700	77.86
NTPC	N7	20-Sep-2021	13.87	13.87	13.91	13.81	13.88	13.88	13.87	34419	4.77	105	33913	98.53
NTPC	NA	20-Sep-2021	1485.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	30	0.38	1	30	100.00
NTPC	NB	20-Sep-2021	1148.80	1140.00	1160.00	1140.00	1159.00	1159.00	1158.66	636	7.37	8	532	83.65
NTPC	NC	20-Sep-2021	1251.02	1299.99	1299.99	1178.21	1178.21	1178.21	1179.75	79	0.93	2	78	98.73
NTPC	ND	20-Sep-2021	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1	0.01	1	1	100.00
NUCLEUS	EQ	20-Sep-2021	541.85	544.60	544.60	529.30	529.80	530.35	536.07	63894	342.52	4067	30444	47.65
NURECA	EQ	20-Sep-2021	1670.60	1685.00	1685.00	1619.00	1633.00	1631.10	1648.03	12124	199.81	1526	9039	74.55
NUVOCO	EQ	20-Sep-2021	538.60	536.00	543.95	535.25	539.70	539.70	539.72	440764	2378.89	20472	309116	70.13
NXTDIGITAL	EQ	20-Sep-2021	433.95	421.05	433.25	416.00	418.00	420.60	423.95	3941	16.71	239	2402	60.95
OAL	EQ	20-Sep-2021	1019.80	999.40	1036.30	990.00	992.00	995.60	1008.40	19975	201.43	2743	10816	54.15
OBEROIRLTY	EQ	20-Sep-2021	741.00	737.00	737.00	710.00	713.55	717.55	729.09	1011981	7378.26	14347	838893	82.90
OCCL	EQ	20-Sep-2021	1109.70	1098.00	1130.00	1055.00	1085.00	1080.55	1098.24	17446	191.60	2619	9894	56.71
OFSS	EQ	20-Sep-2021	4790.80	4786.55	4815.00	4690.00	4709.00	4694.65	4740.30	90924	4310.07	12906	33889	37.27
OIL	EQ	20-Sep-2021	199.80	199.70	203.85	193.30	196.00	195.15	198.90	1052258	2092.96	16162	439077	41.73
OILCOUNTUB	BE	20-Sep-2021	6.60	6.90	6.90	6.35	6.80	6.70	6.76	36583	2.47	77	-	-
OLECTRA	BE	20-Sep-2021	388.05	371.75	396.00	371.75	385.45	386.85	388.85	723082	2811.70	3961	-	-
OMAXAUTO	BE	20-Sep-2021	48.45	48.05	49.40	46.60	47.55	48.00	47.86	4659	2.23	63	-	-
OMAXE	EQ	20-Sep-2021	73.95	73.10	74.50	71.50	72.00	71.65	72.91	211369	154.12	2840	183035	86.60
OMINFRAL	EQ	20-Sep-2021	28.75	28.75	28.90	26.10	26.75	26.90	27.85	140020	39.00	694	92090	65.77
OMKARCHEM	EQ	20-Sep-2021	17.25	17.90	17.90	16.40	16.40	16.45	16.82	104024	17.50	443	82175	79.00
ONELIFECAP	BE	20-Sep-2021	17.35	17.10	18.20	16.50	17.30	17.15	17.14	11689	2.00	64	-	-
ONEPOINT	BE	20-Sep-2021	36.60	37.95	37.95	34.80	34.80	34.80	35.20	11013	3.88	92	-	-
ONGC	EQ	20-Sep-2021	127.75	125.05	129.40	125.05	127.70	128.50	128.21	29857432	38280.75	106998	14128911	47.32
ONMOBILE	EQ	20-Sep-2021	119.30	117.40	118.85	114.20	115.00	114.85	116.36	413537	481.17	7068	266296	64.39
ONWARDTEC	EQ	20-Sep-2021	228.35	228.35	231.00	224.00	225.50	225.70	227.14	11028	25.05	416	7492	67.94
OPTIEMUS	BE	20-Sep-2021	337.15	344.80	354.00	321.05	354.00	354.00	344.73	107455	370.43	887	-	-
OPTOCIRCUI	BE	20-Sep-2021	3.65	3.70	3.70	3.50	3.65	3.55	3.58	362775	12.99	324	-	-
ORBTEXP	EQ	20-Sep-2021	74.35	75.00	75.00	72.30	73.50	73.50	73.49	14441	10.61	144	11872	82.21
ORCHPHARMA	BE	20-Sep-2021	420.70	420.70	428.90	415.00	419.00	419.30	418.70	2046	8.57	127	-	-
ORICONENT	EQ	20-Sep-2021	32.95	31.70	33.00	31.50	31.85	31.65	32.15	111204	35.75	465	61092	54.94
ORIENTABRA	EQ	20-Sep-2021	28.50	28.50	32.25	28.05	31.00	30.55	31.11	699898	217.72	3600	255405	36.49
ORIENTALTL	EQ	20-Sep-2021	8.70	8.70	8.90	8.40	8.70	8.55	8.67	19013	1.65	153	13606	71.56
ORIENTBELL	EQ	20-Sep-2021	342.90	345.00	351.70	335.15	337.00	343.25	343.05	25921	88.92	1263	16520	63.73
ORIENTCEM	EQ	20-Sep-2021	157.55	156.00	159.95	151.45	152.50	152.20	155.74	566488	882.27	11249	343372	60.61
ORIENTELEC	EQ	20-Sep-2021	354.65	342.20	353.75	339.30	340.50	341.75	346.85	177183	614.56	9477	80341	45.34
ORIENTHOT	EQ	20-Sep-2021	34.95	34.65	38.30	34.00	34.80	34.60	36.71	1400076	513.94	5770	803100	57.36
ORIENTLTD	EQ	20-Sep-2021	69.65	69.65	73.00	68.00	71.25	70.00	70.11	38980	27.33	178	33917	87.01
ORIENTPPR	EQ	20-Sep-2021	29.70	29.40	31.70	29.25	29.50	29.75	30.50	2662063	811.96	6836	1051522	39.50
ORISSAMINE	EQ	20-Sep-2021	3113.25	3301.00	3338.85	3051.20	3053.75	3077.85	3204.71	90937	2914.26	13398	36272	39.89
ORTEL	BZ	20-Sep-2021	1.20	1.15	1.25	1.15	1.15	1.15	1.17	14483	0.17	18	-	-
ORTINLAB	EQ	20-Sep-2021	27.50	27.95	28.30	26.80	27.40	27.00	27.41	23864	6.54	362	13203	55.33
OSIAHYPER	SM	20-Sep-2021	226.95	210.00	210.00	198.05	198.05	198.05	206.02	1200	2.47	3	1200	100.00
OSWALAGRO	EQ	20-Sep-2021	18.05	18.20	18.95	17.55	17.75	17.95	18.28	103031	18.83	489	72820	70.68
PAEL	BZ	20-Sep-2021	6.25	6.05	6.55	6.05	6.25	6.25	6.50	4267	0.28	14	-	-
PAGEIND	EQ	20-Sep-2021	33121.25	33121.25	33133.85	32559.10	32601.00	32714.25	32764.21	13710	4491.97	7319	4637	33.82
PAISALO	EQ	20-Sep-2021	801.25	782.20	814.00	762.75	775.00	778.40	789.58	74754	590.24	1793	49148	65.75
PALASHSECU	EQ	20-Sep-2021	73.00	74.20	74.20	70.35	72.00	72.00	71.94	2565	1.85	35	2211	86.20
PALREDTEC	EQ	20-Sep-2021	115.55	116.50	124.00	115.00	121.50	121.60	120.09	178539	214.41	2556	47443	26.57
PANACEABIO	EQ	20-Sep-2021	297.45	291.10	296.95	291.10	294.00	292.70	294.48	96742	284.88	1943	78350	80.99
PANACHE	BE	20-Sep-2021	57.00	59.20	59.20	54.60	56.00	55.60	56.29	2091	1.18	64	-	-
PANAMAPET	EQ	20-Sep-2021	286.30	283.00	283.00	267.25	269.80	270.15	273.69	236983	648.59	8814	130906	55.24
PAR	EQ	20-Sep-2021	150.00	157.50	157.50	152.00	157.50	157.20	157.29	322976	508.02	807	212398	65.76
PARACABLES	BE	20-Sep-2021	12.80	12.75	13.40	12.40	12.60	12.60	12.83	174580	22.40	620	-	-
PARAGMILK	EQ	20-Sep-2021	129.25	128.60	133.85	125.00	126.00	126.25	129.54	551081	713.88	8341	257328	46.70
PARIN	SM	20-Sep-2021	52.50	47.00	48.00	47.00	48.00	47.50	47.50	4000	1.90	2	0	0.00
PARSVNATH	EQ	20-Sep-2021	16.80	16.95	17.10	16.00	16.00	16.00	16.23	1086650	176.34	1371	729901	67.17
PARTYCRUS	SM	20-Sep-2021	26.50	27.75	27.75	25.20	25.20	25.20	26.03	32000	8.33	15	24000	75.00
PATELENG	EQ	20-Sep-2021	16.80	16.50	17.65	16.10	16.75	16.75	17.03	1512753	257.64	3421	820812	54.26
PATINTLOG	EQ	20-Sep-2021	22.80	23.30	23.90	22.10	22.50	22.80	23.20	134345	31.17	604	67695	50.39
PATSPINLTD	EQ	20-Sep-2021	9.90	10.30	10.35	10.00	10.35	10.35	10.33	9209	0.95	52	9208	99.99
PAVNAIND	SM	20-Sep-2021	190.00	192.00	193.00	192.00	193.00	193.00	192.32	100800	193.86	9	100800	100.00
PBAINFRA	BE	20-Sep-2021	10.55	11.05	11.05	10.10	10.50	10.50	10.48	3087	0.32	14	-	-
PCJEWELLER	EQ	20-Sep-2021	25.35	25.20	25.65	24.70	24.85	24.75	25.13	875858	220.10	2785	478389	54.62
PDMJEPAPER	EQ	20-Sep-2021	39.50	39.70	39.70	37.50	37.80	37.75	38.53	268120	103.31	2245	152668	56.94
PDSMFL	EQ	20-Sep-2021	1309.75	1310.00	1330.90	1250.00	1300.00	1276.30	1282.23	3591	46.04	438	2457	68.42
PEARLPOLY	EQ	20-Sep-2021	16.00	16.35	16.35	15.50	15.80	15.60	15.76	13142	2.07	113	10342	78.69
PEL	EQ	20-Sep-2021	2634.70	2615.00	2632.00	2492.55	2500.00	2503.55	2558.86	767884	19649.08	47900	213431	27.79
PENIND	EQ	20-Sep-2021	30.00	29.70	30.20	28.80	29.00	28.95	29.40	521286	153.23	3555	247291	47.44
PENINLAND	BE	20-Sep-2021	11.40	11.90	11.90	10.85	10.85	10.90	10.98	167810	18.43	243	-	-
PENTAGOLD	SM	20-Sep-2021	69.90	70.50	73.00	66.60	71.50	71.50	70.50	66000	46.53	15	66000	100.00
PERFECT	SM	20-Sep-2021	12.00	11.40	11.40	11.40	11.40	11.40	11.40	48000	5.47	5	48000	100.00
PERSISTENT	EQ	20-Sep-2021	3538.00	3543.90	3619.00	3510.00	3530.00	3531.85	3540.51	257751	9125.70	21429	150209	58.28
PETRONET	EQ	20-Sep-2021	232.20	229.50	231.20	226.95	230.00	228.30	229.34	2503033	5740.48	34226	1106587	44.21
PFC	EQ	20-Sep-2021	138.30	136.50	138.20	132.50	132.75	133.45	135.78	4894867	6646.36	21799	1665634	34.03
PFC	N3	20-Sep-2021	1330.00	1330.25	1338.00	1330.25	1338.00	1338.00	1334.13	28	0.37	2	14	50.00
PFC	N4	20-Sep-2021	1092.00	1090.25	1090.25	1090.25	1090.25	1090.25	1090.25	50	0.55	1	50	100.00
PFC	N8	20-Sep-2021	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	100	1.47	2	100	100.00
PFIZER	EQ	20-Sep-2021	5872.25	5850.00	5872.00	5757.00	5763.00	5765.75	5810.67	25659	1490.96	3859	8718	33.98
PFOCUS	EQ	20-Sep-2021	86.85	82.85	85.50	82.55	82.55	82.55	83.23	86807	72.25	660	63306	72.93
PFS	EQ	20-Sep-2021	18.05	18.00	18.10	17.55	17.80	17.70	17.82	914005	162.91	2058	471990	51.64
PGEL	EQ	20-Sep-2021	405.45	391.00	421.90	387.25	403.80	405.40	411.46	56034	230.56	2778	35627	63.58
PGHH	EQ	20-Sep-2021	13923.20	13921.00	13927.15	13745.05	13900.00	13862.75	13814.91	3823	528.14	1815	1623	42.45
PGHL	EQ	20-Sep-2021	5399.65	5399.00	5426.65	5355.60	5374.90	5376.05	5385.73	7431	400.21	2756	4341	58.42
PGIL	EQ	20-Sep-2021	325.05	319.00	325.00	307.00	308.20	310.30	317.77	17678	56.18	793	11120	62.90
PGINVIT	IV	20-Sep-2021	119.99	120.20	120.85	119.50	119.99	119.94	120.13	1074994	1291.34	10058	862473	80.23
PHILIPCARB	EQ	20-Sep-2021	251.35	248.80	253.05	245.05	245.80	246.40	248.07	919553	2281.15	12025	386354	42.02
PHOENIXLTD	EQ	20-Sep-2021	851.00	845.05	873.95	827.25	855.00	843.15	862.69	688164	5936.71	9935	583583	84.80
PIDILITIND	EQ	20-Sep-2021	2368.45	2366.80	2402.85	2351.05	2364.95	2361.45	2379.75	281382	6696.20	25101	83927	29.83
PIGL	SM	20-Sep-2021	58.55	59.00	59.00	59.00	59.00	59.00	59.00	2000	1.18	1	2000	100.00
PIIND	EQ	20-Sep-2021	3464.25	3400.00	3443.95	3224.00	3295.00	3247.00	3317.33	384377	12751.05	49350	207773	54.05
PILANIINVS	EQ	20-Sep-2021	1891.90	1855.00	1900.00	1835.00	1879.80	1849.55	1876.00	31194	585.20	1769	6966	22.33
PILITA	EQ	20-Sep-2021	7.40	7.50	7.60	7.25	7.35	7.30	7.47	847412	63.31	1654	634641	74.89
PIONDIST	EQ	20-Sep-2021	147.25	150.50	151.90	144.75	145.10	145.35	146.26	27135	39.69	491	21861	80.56
PIONEEREMB	EQ	20-Sep-2021	64.30	62.55	65.05	60.45	62.50	61.80	62.90	116148	73.05	1805	59429	51.17
PITTIENG	EQ	20-Sep-2021	153.00	149.00	154.90	145.35	147.90	145.75	148.70	92431	137.45	1873	56581	61.21
PKTEA	BE	20-Sep-2021	340.00	344.20	344.25	331.15	336.00	336.00	337.78	2058	6.95	26	-	-
PLASTIBLEN	EQ	20-Sep-2021	277.65	274.50	288.15	266.55	270.00	269.55	275.63	100780	277.78	4978	47017	46.65
PNB	EQ	20-Sep-2021	39.75	39.50	39.50	38.00	38.10	38.10	38.78	49454941	19179.72	85088	18696427	37.80
PNBGILTS	EQ	20-Sep-2021	67.70	67.05	68.35	65.15	65.85	65.80	66.71	244215	162.91	3235	168830	69.13
PNBHOUSING	EQ	20-Sep-2021	660.65	658.00	658.00	638.15	639.00	640.85	645.46	53435	344.90	2642	30549	57.17
PNC	EQ	20-Sep-2021	39.55	38.60	39.90	37.50	37.80	37.95	38.53	18820	7.25	265	11612	61.70
PNCINFRA	EQ	20-Sep-2021	372.65	364.35	368.70	352.80	355.70	355.70	360.95	718438	2593.21	10593	512686	71.36
PODDARHOUS	EQ	20-Sep-2021	172.65	176.75	181.25	173.00	180.00	178.75	177.59	3777	6.71	118	2732	72.33
PODDARMENT	EQ	20-Sep-2021	354.90	349.90	374.80	345.00	355.00	356.85	366.88	82501	302.68	4457	20072	24.33
POKARNA	EQ	20-Sep-2021	490.20	487.00	493.50	475.00	475.00	477.40	483.27	50006	241.66	2800	32058	64.11
POLYCAB	EQ	20-Sep-2021	2505.75	2529.80	2627.00	2462.70	2506.00	2482.65	2561.69	1756303	44991.07	106669	345777	19.69
POLYMED	EQ	20-Sep-2021	951.30	949.00	975.80	939.00	942.90	946.40	962.95	83784	806.79	13100	32146	38.37
POLYPLEX	EQ	20-Sep-2021	1743.40	1728.00	1737.75	1677.05	1707.35	1694.30	1714.99	126045	2161.66	12630	64119	50.87
PONNIERODE	BE	20-Sep-2021	244.45	241.00	249.50	241.00	242.30	242.50	245.43	2691	6.60	69	-	-
POONAWALLA	BE	20-Sep-2021	176.45	171.20	176.90	167.65	167.65	167.65	171.37	951072	1629.81	5756	-	-
POONAWALLA	N3	20-Sep-2021	1099.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	2	0.02	1	2	100.00
POONAWALLA	N6	20-Sep-2021	1140.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	90	0.94	5	90	100.00
POWERGRID	EQ	20-Sep-2021	178.80	177.20	179.20	175.10	175.35	177.00	177.19	5874802	10409.50	68431	2671127	45.47
POWERINDIA	EQ	20-Sep-2021	2408.80	2408.80	2409.00	2290.00	2312.00	2307.25	2342.82	32522	761.93	6078	12582	38.69
POWERMECH	EQ	20-Sep-2021	864.50	851.10	875.40	851.10	852.10	855.20	860.13	31465	270.64	2205	19176	60.94
PPAP	EQ	20-Sep-2021	241.90	238.00	245.00	236.00	240.00	239.55	242.20	36108	87.45	871	18536	51.33
PPL	EQ	20-Sep-2021	164.30	164.00	165.00	161.00	161.00	161.15	162.86	58012	94.48	2075	33644	57.99
PRAENG	BE	20-Sep-2021	21.40	22.45	22.45	22.00	22.45	22.25	22.41	177230	39.72	298	-	-
PRAJIND	BE	20-Sep-2021	341.90	342.95	355.00	333.15	338.80	337.10	346.70	464245	1609.55	14597	-	-
PRAKASH	EQ	20-Sep-2021	71.05	69.95	69.95	67.10	67.35	67.45	68.51	980718	671.93	6643	697857	71.16
PRAKASHSTL	EQ	20-Sep-2021	2.25	2.25	2.25	2.15	2.15	2.15	2.17	1398390	30.28	978	711290	50.86
PRAXIS	EQ	20-Sep-2021	31.20	31.85	31.85	29.70	31.45	31.35	30.91	29763	9.20	270	20588	69.17
PRECAM	EQ	20-Sep-2021	87.30	88.50	101.30	87.70	98.20	97.90	95.62	2630174	2514.87	36077	1062575	40.40
PRECOT	EQ	20-Sep-2021	227.55	233.10	234.95	217.60	223.00	219.25	228.44	16700	38.15	876	5192	31.09
PRECWIRE	EQ	20-Sep-2021	245.55	243.00	245.30	238.00	239.60	238.85	241.27	51569	124.42	1918	26404	51.20
PREMEXPLN	BE	20-Sep-2021	234.30	238.30	239.00	234.00	236.65	234.35	235.10	10978	25.81	107	-	-
PREMIER	BE	20-Sep-2021	3.65	3.70	3.70	3.50	3.60	3.55	3.51	32123	1.13	43	-	-
PREMIERPOL	EQ	20-Sep-2021	68.15	67.80	69.15	67.80	67.80	68.45	68.40	6071	4.15	129	4957	81.65
PRESSMN	EQ	20-Sep-2021	27.75	27.50	28.70	26.60	28.40	28.20	28.13	57661	16.22	354	49561	85.95
PRESTIGE	EQ	20-Sep-2021	410.60	405.80	415.40	392.00	394.00	395.90	404.35	1134714	4588.20	37432	477658	42.10
PRICOLLTD	EQ	20-Sep-2021	91.75	90.90	91.85	86.70	87.95	87.20	89.37	466672	417.06	4801	269886	57.83
PRIMESECU	EQ	20-Sep-2021	82.70	85.60	85.60	79.30	80.25	81.20	81.50	12292	10.02	230	6736	54.80
PRINCEPIPE	EQ	20-Sep-2021	707.95	707.95	707.95	680.50	684.00	685.85	693.06	270860	1877.21	18308	126111	46.56
PRITI	SM	20-Sep-2021	236.95	236.95	245.00	236.95	239.60	239.95	242.06	33600	81.33	20	19200	57.14
PRITIKAUTO	EQ	20-Sep-2021	17.20	17.50	17.50	16.95	16.95	16.95	17.17	77158	13.25	522	53963	69.94
PRIVISCL	EQ	20-Sep-2021	1900.65	1893.65	1895.05	1801.00	1803.10	1816.75	1844.43	37525	692.12	5705	24575	65.49
PROINDIA	BE	20-Sep-2021	62.20	65.30	65.30	65.30	65.30	65.30	65.30	5226	3.41	57	-	-
PROZONINTU	EQ	20-Sep-2021	28.05	28.00	28.00	27.35	27.35	27.50	27.68	130766	36.20	1155	86350	66.03
PRSMJOHNSN	EQ	20-Sep-2021	123.05	124.00	124.50	121.00	121.10	121.15	123.03	186468	229.40	2832	126616	67.90
PSB	EQ	20-Sep-2021	17.85	17.75	17.75	17.05	17.30	17.20	17.45	477715	83.35	1581	324216	67.87
PSPPROJECT	EQ	20-Sep-2021	434.25	431.25	437.35	420.60	425.95	424.25	427.21	57844	247.11	3336	26181	45.26
PSUBNKBEES	EQ	20-Sep-2021	26.98	26.99	27.07	25.69	25.80	25.83	26.26	890258	233.78	3084	672042	75.49
PTC	EQ	20-Sep-2021	98.85	99.00	99.00	96.05	96.65	96.55	97.54	641584	625.80	6104	415863	64.82
PTL	EQ	20-Sep-2021	46.50	47.00	47.45	46.00	46.60	46.60	46.71	37142	17.35	424	23060	62.09
PUNJABCHEM	EQ	20-Sep-2021	1791.10	1736.60	1789.15	1691.05	1693.00	1702.40	1734.30	16943	293.84	4135	9889	58.37
PUNJLLOYD	BZ	20-Sep-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	79525	1.51	72	-	-
PURVA	EQ	20-Sep-2021	105.70	104.60	108.95	101.20	101.80	101.95	105.05	344397	361.78	4923	125418	36.42
PVP	BE	20-Sep-2021	4.50	4.50	4.60	4.30	4.35	4.35	4.42	117220	5.18	199	-	-
PVR	EQ	20-Sep-2021	1392.00	1392.00	1487.00	1382.05	1411.10	1423.80	1450.21	3491050	50627.50	183740	690248	19.77
QGOLDHALF	EQ	20-Sep-2021	1996.95	1990.00	1996.20	1988.00	1996.00	1995.55	1993.38	704	14.03	137	500	71.02
QNIFTY	EQ	20-Sep-2021	1842.00	1800.00	1834.00	1800.00	1815.00	1815.00	1826.48	101	1.84	24	46	45.54
QUESS	EQ	20-Sep-2021	972.20	967.90	979.90	913.95	947.00	941.05	946.34	448991	4248.96	27396	172697	38.46
QUICKHEAL	EQ	20-Sep-2021	231.15	229.00	234.40	226.30	226.80	226.90	229.77	133259	306.19	3871	52309	39.25
QUINTEGRA	BE	20-Sep-2021	1.10	1.05	1.15	1.05	1.05	1.15	1.10	18109	0.20	45	-	-
RADAAN	BE	20-Sep-2021	1.50	1.55	1.55	1.45	1.55	1.55	1.53	118764	1.82	156	-	-
RADICO	EQ	20-Sep-2021	924.85	917.00	965.00	903.65	917.70	931.05	941.08	1082144	10183.80	37165	209079	19.32
RADIOCITY	EQ	20-Sep-2021	23.75	23.75	23.95	23.30	23.40	23.45	23.68	670981	158.86	1103	460099	68.57
RAILTEL	EQ	20-Sep-2021	130.70	136.15	143.40	133.05	133.95	133.70	137.09	5990552	8212.59	69119	2770128	46.24
RAIN	EQ	20-Sep-2021	237.70	231.30	240.00	223.00	223.00	225.85	232.42	2294801	5333.56	28540	958758	41.78
RAJESHEXPO	EQ	20-Sep-2021	581.65	578.00	582.90	565.20	578.15	580.40	577.78	173154	1000.44	9230	55438	32.02
RAJMET	BE	20-Sep-2021	139.60	140.00	140.00	137.50	137.50	137.85	138.35	5022	6.95	93	-	-
RAJRATAN	BE	20-Sep-2021	2041.10	2001.00	2135.00	2000.00	2006.00	2007.30	2030.76	7462	151.53	581	-	-
RAJRAYON	BZ	20-Sep-2021	0.25	0.20	0.25	0.20	0.25	0.25	0.23	88473	0.20	42	-	-
RAJSREESUG	EQ	20-Sep-2021	26.80	26.30	26.70	25.55	25.55	25.65	26.09	26237	6.85	234	12104	46.13
RAJTV	BE	20-Sep-2021	36.20	35.65	36.95	35.65	35.65	35.65	35.81	7054	2.53	51	-	-
RAJVIR	BE	20-Sep-2021	7.25	6.90	7.60	6.90	7.05	7.05	7.32	3846	0.28	12	-	-
RALLIS	EQ	20-Sep-2021	291.65	290.00	293.35	285.30	287.00	286.85	289.36	258003	746.56	5486	116093	45.00
RAMANEWS	EQ	20-Sep-2021	18.70	18.75	18.75	18.05	18.40	18.35	18.53	39854	7.38	396	24194	60.71
RAMASTEEL	BE	20-Sep-2021	256.05	256.10	262.00	243.25	251.00	245.85	252.06	57224	144.24	916	-	-
RAMCOCEM	EQ	20-Sep-2021	1011.50	1002.30	1012.60	972.95	981.00	980.85	992.46	297729	2954.84	12230	115426	38.77
RAMCOIND	EQ	20-Sep-2021	301.25	298.80	302.60	290.10	292.00	292.10	295.73	107517	317.96	4307	44187	41.10
RAMCOSYS	EQ	20-Sep-2021	504.85	492.80	508.40	482.40	487.00	486.60	496.88	101708	505.37	6006	44908	44.15
RAMKY	BE	20-Sep-2021	151.65	152.00	153.00	144.10	146.00	145.05	146.49	137648	201.64	315	-	-
RANASUG	BE	20-Sep-2021	25.85	25.75	25.75	24.80	25.25	24.95	25.23	327325	82.58	1315	-	-
RANEENGINE	EQ	20-Sep-2021	306.10	304.80	310.00	298.95	299.00	301.10	303.88	3766	11.44	385	1848	49.07
RANEHOLDIN	EQ	20-Sep-2021	624.15	624.15	633.40	602.00	602.00	603.65	614.68	30702	188.72	2440	17751	57.82
RATNAMANI	EQ	20-Sep-2021	2193.90	2204.90	2204.90	2140.00	2182.30	2173.95	2164.17	17143	371.00	3043	8046	46.93
RAYMOND	EQ	20-Sep-2021	418.80	416.00	418.00	410.05	411.00	411.20	413.57	315576	1305.14	9247	142772	45.24
RBL	EQ	20-Sep-2021	923.40	920.00	930.95	902.60	908.00	907.75	913.44	5527	50.49	963	2535	45.87
RBLBANK	EQ	20-Sep-2021	181.00	180.00	183.20	173.05	173.60	174.00	179.24	8793082	15760.76	47463	2089742	23.77
RCF	EQ	20-Sep-2021	74.05	72.20	75.60	72.20	73.10	73.15	74.10	1503711	1114.25	10752	459653	30.57
RCOM	EQ	20-Sep-2021	3.30	3.30	3.35	3.15	3.15	3.15	3.23	30463429	984.46	34355	16823567	55.23
RECLTD	EQ	20-Sep-2021	157.05	155.00	156.35	151.00	151.15	151.30	153.62	1978975	3040.15	16256	770858	38.95
RECLTD	N1	20-Sep-2021	1093.80	1099.99	1102.00	1099.99	1102.00	1102.00	1100.14	55	0.61	6	55	100.00
RECLTD	N4	20-Sep-2021	1409.99	1181.10	1181.10	1181.10	1181.10	1181.10	1181.10	1	0.01	1	1	100.00
RECLTD	N5	20-Sep-2021	1128.00	1125.62	1125.62	1125.62	1125.62	1125.62	1125.62	30	0.34	1	30	100.00
RECLTD	N6	20-Sep-2021	1294.71	1300.00	1324.99	1300.00	1324.99	1324.99	1305.00	15	0.20	2	15	100.00
RECLTD	N9	20-Sep-2021	1296.01	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	114	1.48	7	114	100.00
RECLTD	NA	20-Sep-2021	1390.10	1667.90	1667.90	1420.00	1420.00	1420.00	1420.49	502	7.13	3	501	99.80
RECLTD	NH	20-Sep-2021	1315.10	1315.56	1315.56	1315.56	1315.56	1315.56	1315.56	18	0.24	2	18	100.00
REDINGTON	EQ	20-Sep-2021	143.40	143.20	143.55	137.20	138.75	138.60	141.14	864906	1220.69	21328	475258	54.95
REFEX	EQ	20-Sep-2021	151.75	151.45	153.30	146.00	146.00	148.15	150.59	159223	239.78	6495	66303	41.64
REGENCERAM	BE	20-Sep-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	701	0.01	3	-	-
RELAXO	EQ	20-Sep-2021	1171.75	1175.00	1184.95	1155.30	1165.00	1164.50	1169.80	270081	3159.40	27531	129333	47.89
RELCAPITAL	EQ	20-Sep-2021	21.05	20.80	22.10	20.30	20.55	20.60	21.48	10726306	2303.93	17759	3644264	33.98
RELIABLE	SM	20-Sep-2021	37.35	39.00	39.00	35.50	38.10	38.10	37.99	19200	7.29	8	14400	75.00
RELIANCE	EQ	20-Sep-2021	2390.55	2372.10	2418.35	2370.00	2391.85	2394.35	2398.57	5436385	130395.53	171011	3042705	55.97
RELIANCEP1	E1	20-Sep-2021	1755.15	1730.00	1776.05	1730.00	1745.40	1746.60	1754.74	315921	5543.59	21920	207520	65.69
RELIGARE	EQ	20-Sep-2021	174.40	171.90	180.05	168.15	168.15	169.90	173.73	3205065	5568.23	16536	1998072	62.34
RELINFRA	EQ	20-Sep-2021	94.55	94.50	99.25	92.25	97.40	98.00	97.72	6873441	6716.86	27275	3950822	57.48
REMSONSIND	BE	20-Sep-2021	228.60	231.00	234.00	226.00	227.00	229.25	230.96	2329	5.38	58	-	-
RENUKA	BE	20-Sep-2021	29.10	27.80	28.80	27.65	27.65	27.65	28.02	2395173	671.24	7261	-	-
REPCOHOME	EQ	20-Sep-2021	310.05	308.00	310.85	297.65	298.80	299.75	303.83	163931	498.07	5201	81861	49.94
REPL	EQ	20-Sep-2021	212.90	217.10	217.10	201.95	204.00	204.90	209.63	33736	70.72	1255	26587	78.81
REPRO	EQ	20-Sep-2021	529.05	520.25	525.95	501.00	502.00	504.90	513.83	18570	95.42	2417	10407	56.04
RESPONIND	EQ	20-Sep-2021	125.25	122.30	125.00	122.00	122.75	122.80	123.84	51406	63.66	538	7540	14.67
REVATHI	EQ	20-Sep-2021	602.85	585.00	599.85	556.45	570.00	567.75	574.95	2423	13.93	323	1557	64.26
REXPIPES	SM	20-Sep-2021	58.25	55.35	55.35	55.35	55.35	55.35	55.35	52000	28.78	5	52000	100.00
RGL	EQ	20-Sep-2021	717.65	725.00	729.90	693.80	719.80	718.75	722.24	51561	372.39	1913	12490	24.22
RHFL	BE	20-Sep-2021	4.90	4.90	4.90	4.70	4.70	4.70	4.75	1417744	67.32	1963	-	-
RHFL	N4	20-Sep-2021	221.66	231.00	231.00	215.25	228.00	228.00	217.70	65	0.14	4	58	89.23
RHIM	EQ	20-Sep-2021	372.40	370.75	380.00	361.60	364.00	363.35	371.72	103799	385.85	7051	47472	45.73
RICOAUTO	EQ	20-Sep-2021	48.05	47.60	48.75	46.35	46.75	46.60	47.62	622325	296.38	4357	300778	48.33
RIIL	EQ	20-Sep-2021	672.70	668.80	684.70	650.00	658.00	659.65	668.30	104294	696.99	5232	30588	29.33
RITES	EQ	20-Sep-2021	280.20	277.50	278.90	273.10	277.00	276.90	276.15	226376	625.14	11535	132350	58.46
RKDL	BE	20-Sep-2021	12.35	12.35	12.45	11.75	12.05	12.05	12.09	6130	0.74	38	-	-
RKEC	EQ	20-Sep-2021	80.60	80.00	80.00	76.20	76.70	76.90	78.00	27533	21.48	400	21281	77.29
RKFORGE	EQ	20-Sep-2021	1046.50	1027.70	1044.00	983.75	989.00	991.55	1014.69	83094	843.14	3982	44607	53.68
RMCL	BZ	20-Sep-2021	2.10	2.15	2.15	2.00	2.05	2.00	2.05	22020	0.45	47	-	-
RML	EQ	20-Sep-2021	384.80	379.10	388.95	378.70	380.25	381.85	383.46	9394	36.02	666	5076	54.03
RNAVAL	BZ	20-Sep-2021	3.20	3.20	3.20	3.05	3.05	3.05	3.06	745324	22.80	615	-	-
ROHITFERRO	EQ	20-Sep-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	206	0.01	3	206	100.00
ROHLTD	EQ	20-Sep-2021	82.65	82.90	99.10	82.65	90.25	91.80	94.28	2831985	2669.95	44459	636540	22.48
ROLEXRINGS	EQ	20-Sep-2021	1072.70	1070.00	1072.45	1050.00	1054.75	1064.65	1067.23	26637	284.28	3190	15905	59.71
ROLLT	EQ	20-Sep-2021	2.25	2.30	2.30	2.25	2.30	2.25	2.28	230770	5.25	536	141093	61.14
ROLTA	BE	20-Sep-2021	5.85	5.90	6.00	5.65	5.75	5.80	5.85	189074	11.06	394	-	-
ROML	EQ	20-Sep-2021	110.75	99.70	119.00	99.70	109.00	109.80	111.55	624388	696.53	16313	232855	37.29
ROSSARI	EQ	20-Sep-2021	1479.60	1468.70	1477.15	1411.00	1428.00	1421.60	1444.77	115334	1666.32	12143	54247	47.03
ROSSELLIND	EQ	20-Sep-2021	169.30	165.40	169.70	153.85	156.10	156.65	162.23	171448	278.14	3333	99355	57.95
ROUTE	EQ	20-Sep-2021	2007.35	1995.00	2039.00	1955.55	1972.90	1967.10	1997.57	330248	6596.92	25167	97343	29.48
RPGLIFE	EQ	20-Sep-2021	650.05	642.95	724.90	635.10	693.05	684.30	697.13	729350	5084.50	46948	128606	17.63
RPOWER	BE	20-Sep-2021	13.75	13.15	14.30	13.10	13.40	13.40	13.67	17351202	2372.70	22040	-	-
RPPINFRA	EQ	20-Sep-2021	77.00	76.00	76.80	72.80	75.00	75.25	75.10	928927	697.63	14643	170814	18.39
RPPL	SM	20-Sep-2021	158.45	158.40	159.50	155.00	155.00	155.00	157.96	9000	14.22	9	7000	77.78
RPSGVENT	EQ	20-Sep-2021	989.15	961.35	1144.90	951.20	1086.40	1081.00	1091.83	514813	5620.87	32493	146646	28.49
RSSOFTWARE	EQ	20-Sep-2021	33.60	33.80	34.75	32.10	32.45	32.70	33.19	45095	14.97	455	28771	63.80
RSWM	EQ	20-Sep-2021	308.30	310.00	317.00	297.00	299.50	298.85	306.94	22860	70.17	886	13894	60.78
RSYSTEMS	EQ	20-Sep-2021	210.60	214.80	214.80	205.00	205.05	206.70	209.75	81855	171.69	4491	41511	50.71
RTNINDIA	BE	20-Sep-2021	47.15	45.65	47.45	45.55	45.70	45.80	46.42	667630	309.93	2885	-	-
RTNPOWER	BE	20-Sep-2021	4.70	4.70	4.90	4.60	4.65	4.65	4.74	14804019	701.83	7834	-	-
RUBYMILLS	EQ	20-Sep-2021	283.35	280.00	285.00	276.00	276.00	278.65	280.43	23536	66.00	3303	6814	28.95
RUCHI	EQ	20-Sep-2021	1051.15	1080.00	1084.00	1042.00	1044.05	1047.70	1065.64	47894	510.38	4248	17273	36.07
RUCHINFRA	BE	20-Sep-2021	7.15	7.00	7.35	6.80	7.20	6.95	6.99	118831	8.31	207	-	-
RUCHIRA	EQ	20-Sep-2021	79.50	78.90	79.90	78.00	78.00	78.25	78.74	24709	19.46	607	16870	68.27
RUPA	EQ	20-Sep-2021	492.40	489.00	496.70	475.00	475.60	477.80	484.58	244475	1184.68	6309	153069	62.61
RUSHIL	EQ	20-Sep-2021	262.45	260.85	268.80	253.50	260.10	259.35	261.52	50841	132.96	597	45242	88.99
RVHL	EQ	20-Sep-2021	24.75	25.25	25.50	23.55	24.40	24.35	24.73	99528	24.62	408	45672	45.89
RVNL	EQ	20-Sep-2021	30.10	31.40	32.70	30.30	30.50	30.70	31.56	18929053	5973.27	54277	5340127	28.21
S&SPOWER	BE	20-Sep-2021	25.55	24.30	24.30	24.30	24.30	24.30	24.30	800	0.19	4	-	-
SABEVENTS	BE	20-Sep-2021	3.20	3.05	3.35	3.05	3.05	3.05	3.26	6048	0.20	31	-	-
SABTN	BE	20-Sep-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	3762	0.07	10	-	-
SADBHAV	EQ	20-Sep-2021	51.15	50.00	51.10	49.55	49.95	49.85	50.23	493443	247.85	3289	288111	58.39
SADBHIN	EQ	20-Sep-2021	17.80	17.50	17.95	16.95	16.95	16.95	17.31	870041	150.60	2260	683512	78.56
SAFARI	EQ	20-Sep-2021	856.85	870.00	870.00	825.00	832.00	828.15	841.65	18278	153.84	4238	11097	60.71
SAGARDEEP	BE	20-Sep-2021	36.20	34.55	37.00	34.40	34.40	34.80	34.64	8348	2.89	95	-	-
SAGCEM	EQ	20-Sep-2021	281.00	284.75	290.00	275.50	286.00	285.20	285.21	209142	596.50	7126	119839	57.30
SAIL	EQ	20-Sep-2021	115.15	111.00	113.25	105.00	105.30	105.80	109.23	64945986	70938.12	241871	28220781	43.45
SAKAR	EQ	20-Sep-2021	165.95	166.00	166.00	160.00	160.75	160.90	162.39	29000	47.09	562	15878	54.75
SAKHTISUG	BE	20-Sep-2021	15.55	14.90	15.50	14.80	15.10	14.95	14.98	149558	22.41	401	-	-
SAKSOFT	EQ	20-Sep-2021	943.80	940.00	1000.00	930.15	957.00	956.70	980.88	188622	1850.16	9638	75661	40.11
SAKUMA	BE	20-Sep-2021	11.35	11.40	11.55	10.75	10.80	10.85	11.07	174636	19.33	625	-	-
SALASAR	EQ	20-Sep-2021	280.15	279.70	279.70	268.55	273.00	270.90	273.48	32631	89.24	2427	17956	55.03
SALONA	EQ	20-Sep-2021	198.90	192.55	199.55	192.55	196.90	196.60	195.78	6007	11.76	169	3714	61.83
SALSTEEL	BE	20-Sep-2021	10.55	10.90	10.90	10.05	10.05	10.05	10.14	131194	13.31	602	-	-
SALZERELEC	EQ	20-Sep-2021	158.15	157.00	159.80	152.10	154.00	153.80	156.68	35555	55.71	1271	18126	50.98
SAMBHAAV	BE	20-Sep-2021	2.90	2.90	3.00	2.80	2.90	2.90	2.83	54388	1.54	93	-	-
SANCO	EQ	20-Sep-2021	9.25	8.70	9.45	8.70	9.05	9.00	8.97	34374	3.08	167	29801	86.70
SANDESH	EQ	20-Sep-2021	797.30	809.65	809.65	783.15	786.20	788.45	795.14	1942	15.44	178	1555	80.07
SANDHAR	EQ	20-Sep-2021	293.65	290.50	295.95	281.00	283.30	282.35	287.40	72436	208.18	4952	37246	51.42
SANGAMIND	EQ	20-Sep-2021	159.85	161.80	161.80	151.90	154.50	155.50	157.53	44158	69.56	1050	28369	64.24
SANGHIIND	EQ	20-Sep-2021	67.25	66.30	68.60	65.50	66.00	66.00	67.10	447357	300.19	4021	180772	40.41
SANGHVIMOV	EQ	20-Sep-2021	175.10	174.00	181.60	171.60	173.20	174.50	175.45	61662	108.19	1932	35307	57.26
SANGINITA	EQ	20-Sep-2021	27.20	27.80	27.80	26.75	27.00	26.90	27.25	91124	24.84	513	22669	24.88
SANOFI	EQ	20-Sep-2021	7916.30	7900.00	7980.10	7803.35	7830.00	7831.00	7848.59	48760	3826.97	9352	36078	73.99
SANWARIA	BZ	20-Sep-2021	0.70	0.70	0.70	0.65	0.70	0.65	0.66	1972172	12.96	363	-	-
SARDAEN	EQ	20-Sep-2021	707.45	697.00	708.85	672.10	672.10	672.10	681.14	46011	313.40	1060	40786	88.64
SAREGAMA	BE	20-Sep-2021	3830.15	3750.00	4004.00	3650.00	3680.00	3666.90	3734.74	43115	1610.23	3966	-	-
SARLAPOLY	EQ	20-Sep-2021	49.00	48.70	49.80	47.40	47.60	47.60	48.74	410653	200.14	4085	224611	54.70
SARVESHWAR	SM	20-Sep-2021	25.85	27.00	27.10	24.60	24.65	25.40	26.25	48000	12.60	26	38400	80.00
SASKEN	EQ	20-Sep-2021	1421.15	1410.00	1423.00	1380.00	1385.10	1385.25	1401.61	26137	366.34	2965	13010	49.78
SASTASUNDR	BE	20-Sep-2021	301.20	301.50	304.95	286.50	289.15	290.60	292.68	27120	79.37	335	-	-
SATIA	EQ	20-Sep-2021	97.30	97.60	98.25	90.15	92.00	93.55	95.65	194213	185.77	2961	105899	54.53
SATIN	EQ	20-Sep-2021	78.10	78.00	78.00	76.10	76.55	76.30	76.88	102439	78.76	1165	70830	69.14
SBCL	EQ	20-Sep-2021	240.50	240.00	264.55	226.05	259.00	257.05	256.97	199639	513.01	6618	110585	55.39
SBICARD	EQ	20-Sep-2021	1078.05	1075.00	1077.00	1053.95	1075.50	1072.30	1066.44	1113168	11871.22	45345	706530	63.47
SBIETFCON	EQ	20-Sep-2021	72.69	73.00	73.00	71.55	72.39	71.90	72.37	7268	5.26	168	5100	70.17
SBIETFIT	EQ	20-Sep-2021	363.24	377.80	395.90	357.10	360.71	359.98	364.35	3976	14.49	228	3432	86.32
SBIETFPB	EQ	20-Sep-2021	198.92	198.00	198.00	194.10	194.68	194.84	196.29	2796	5.49	91	2318	82.90
SBIETFQLTY	EQ	20-Sep-2021	158.11	155.16	159.02	155.16	156.00	156.67	157.88	2856	4.51	147	1872	65.55
SBILIFE	EQ	20-Sep-2021	1198.80	1189.85	1198.70	1174.00	1176.00	1177.50	1186.96	2117784	25137.27	63162	1228326	58.00
SBIN	EQ	20-Sep-2021	454.10	449.40	453.50	435.65	436.90	437.45	444.85	18376916	81749.09	224634	5361436	29.17
SCAPDVR	BE	20-Sep-2021	10.40	10.90	10.90	10.85	10.90	10.90	10.90	644759	70.27	601	-	-
SCHAEFFLER	EQ	20-Sep-2021	7299.85	7250.00	7359.00	7202.15	7350.00	7325.05	7270.81	4519	328.57	2057	2253	49.86
SCHAND	EQ	20-Sep-2021	116.35	119.00	119.00	111.00	112.50	112.00	114.36	81948	93.71	1124	54944	67.05
SCHNEIDER	EQ	20-Sep-2021	119.50	117.30	119.95	116.00	116.55	117.00	117.94	489216	576.97	6302	168979	34.54
SCI	EQ	20-Sep-2021	112.05	114.00	118.50	113.15	114.45	114.05	116.21	4990585	5799.73	31214	1998603	40.05
SDBL	EQ	20-Sep-2021	40.35	40.50	40.65	39.50	39.65	39.75	40.04	70291	28.14	621	58141	82.71
SEAMECLTD	EQ	20-Sep-2021	1136.00	1149.95	1180.00	1100.00	1120.50	1115.75	1150.43	99035	1139.33	4381	59486	60.07
SECURCRED	SM	20-Sep-2021	33.25	33.25	33.25	31.60	33.00	33.00	32.12	3600	1.16	6	3000	83.33
SECURKLOUD	EQ	20-Sep-2021	160.70	158.00	173.00	157.65	165.00	162.25	166.66	173674	289.44	4104	89213	51.37
SELAN	EQ	20-Sep-2021	144.20	143.70	146.00	137.90	139.50	138.90	141.90	103284	146.56	2618	53305	51.61
SEPOWER	EQ	20-Sep-2021	8.05	8.25	8.30	7.90	8.25	8.20	8.15	13621	1.11	104	9382	68.88
SEQUENT	EQ	20-Sep-2021	218.80	218.00	225.40	213.80	215.00	214.75	219.77	833812	1832.49	16131	354505	42.52
SERVOTECH	EQ	20-Sep-2021	27.00	27.15	27.15	25.75	25.75	25.90	26.46	26969	7.14	146	16066	59.57
SESHAPAPER	EQ	20-Sep-2021	175.40	174.00	176.95	171.00	176.00	173.20	173.92	28041	48.77	628	17771	63.38
SETCO	EQ	20-Sep-2021	21.45	21.50	22.40	20.55	20.60	20.90	21.34	188859	40.29	815	126459	66.96
SETF10GILT	EQ	20-Sep-2021	206.15	207.49	210.00	205.00	206.03	206.03	206.85	509	1.05	28	233	45.78
SETFGOLD	EQ	20-Sep-2021	4128.35	4128.35	4134.35	4101.95	4132.00	4127.45	4115.29	24005	987.88	2569	18947	78.93
SETFNIF50	EQ	20-Sep-2021	179.57	180.00	182.00	177.50	179.25	178.16	178.79	204170	365.03	2509	110813	54.27
SETFNIFBK	EQ	20-Sep-2021	376.77	376.00	376.99	370.45	370.82	371.43	375.71	613498	2304.98	2539	570856	93.05
SETFNN50	EQ	20-Sep-2021	446.35	447.01	448.00	435.35	439.39	437.99	441.79	13933	61.55	857	8314	59.67
SETUINFRA	BE	20-Sep-2021	1.20	1.25	1.25	1.15	1.20	1.15	1.17	243666	2.85	126	-	-
SEYAIND	EQ	20-Sep-2021	53.00	53.85	53.85	52.50	52.90	52.65	52.93	42796	22.65	570	35242	82.35
SFL	EQ	20-Sep-2021	2255.50	2266.80	2326.75	2246.25	2292.00	2308.60	2299.62	26552	610.59	6680	11211	42.22
SGBAPR28I	GB	20-Sep-2021	4685.00	4685.00	4700.00	4670.00	4684.00	4671.67	4679.25	377	17.64	48	362	96.02
SGBAUG24	GB	20-Sep-2021	4653.33	4630.00	4698.00	4600.00	4616.50	4616.48	4637.45	963	44.66	213	755	78.40
SGBAUG27	GB	20-Sep-2021	4660.00	4625.00	4700.00	4611.00	4675.00	4675.00	4650.65	20	0.93	9	13	65.00
SGBAUG28V	GB	20-Sep-2021	4699.35	4700.00	4714.99	4690.00	4695.00	4700.79	4702.25	1755	82.52	268	1634	93.11
SGBAUG29V	GB	20-Sep-2021	4712.00	4690.00	4799.00	4670.00	4692.00	4695.16	4704.98	74	3.48	43	53	71.62
SGBDC27VII	GB	20-Sep-2021	4650.00	4621.00	4630.00	4610.00	4610.00	4610.00	4615.46	60	2.77	18	51	85.00
SGBDEC25	GB	20-Sep-2021	4721.00	5000.00	5000.00	4700.00	4700.00	4700.00	4900.00	3	0.15	2	2	66.67
SGBDEC26	GB	20-Sep-2021	4683.00	4621.00	4621.00	4621.00	4621.00	4621.00	4621.00	10	0.46	4	10	100.00
SGBFEB24	GB	20-Sep-2021	4666.66	4640.00	4755.00	4615.00	4620.00	4651.94	4657.49	302	14.07	56	261	86.42
SGBFEB27	GB	20-Sep-2021	4661.00	4611.00	4678.00	4611.00	4678.00	4651.42	4636.64	89	4.13	27	56	62.92
SGBFEB28IX	GB	20-Sep-2021	4625.00	4628.00	4628.00	4612.35	4612.35	4612.35	4624.26	13	0.60	6	13	100.00
SGBFEB29XI	GB	20-Sep-2021	4699.00	4699.00	4700.00	4635.00	4635.00	4648.83	4652.12	103	4.79	28	97	94.17
SGBJ28VIII	GB	20-Sep-2021	4640.00	4640.00	4640.00	4634.00	4634.00	4634.00	4636.33	18	0.83	5	18	100.00
SGBJAN26	GB	20-Sep-2021	4650.00	4650.00	4677.00	4620.00	4677.00	4677.00	4626.27	41	1.90	10	41	100.00
SGBJAN27	GB	20-Sep-2021	4632.00	4632.00	4640.00	4615.00	4615.00	4618.20	4620.82	34	1.57	12	24	70.59
SGBJAN29IX	GB	20-Sep-2021	4671.94	4670.00	4670.00	4601.00	4670.00	4670.00	4663.40	572	26.67	106	526	91.96
SGBJAN29X	GB	20-Sep-2021	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	15	0.70	5	15	100.00
SGBJU29III	GB	20-Sep-2021	4654.80	4654.00	4700.00	4644.00	4660.00	4650.33	4656.76	220	10.24	66	208	94.55
SGBJUL25	GB	20-Sep-2021	4635.57	4649.97	4650.00	4600.00	4650.00	4648.84	4638.81	352	16.33	34	322	91.48
SGBJUL28IV	GB	20-Sep-2021	4660.00	4660.00	4660.00	4612.01	4642.00	4640.18	4641.82	416	19.31	78	389	93.51
SGBJUL29IV	GB	20-Sep-2021	4645.40	4650.00	4679.00	4630.00	4630.00	4632.16	4644.22	95	4.41	35	82	86.32
SGBJUN27	GB	20-Sep-2021	4690.00	4700.00	4728.00	4611.00	4680.00	4680.00	4646.70	57	2.65	13	45	78.95
SGBJUN28	GB	20-Sep-2021	4646.57	4640.00	4650.00	4611.00	4630.00	4624.99	4624.73	1327	61.37	173	1094	82.44
SGBJUN29II	GB	20-Sep-2021	4654.33	4650.00	4655.00	4625.01	4630.05	4630.05	4642.71	223	10.35	47	210	94.17
SGBMAR24	GB	20-Sep-2021	4679.86	4630.00	4694.00	4630.00	4675.00	4672.22	4669.53	323	15.08	23	322	99.69
SGBMAR25	GB	20-Sep-2021	4651.79	4649.98	4649.98	4640.00	4644.00	4644.00	4645.99	21	0.98	11	21	100.00
SGBMAR28X	GB	20-Sep-2021	4649.01	4649.60	4649.60	4561.00	4640.00	4639.92	4629.02	439	20.32	38	379	86.33
SGBMAY25	GB	20-Sep-2021	4667.88	4668.00	4668.00	4617.00	4620.10	4620.10	4626.07	70	3.24	19	49	70.00
SGBMAY26	GB	20-Sep-2021	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	13	0.60	4	13	100.00
SGBMAY28	GB	20-Sep-2021	4655.00	4616.01	4655.00	4615.00	4640.00	4635.03	4635.31	623	28.88	67	584	93.74
SGBMAY29I	GB	20-Sep-2021	4679.95	4745.00	4745.00	4640.00	4670.00	4664.62	4658.89	1266	58.98	182	1132	89.42
SGBMR29XII	GB	20-Sep-2021	4642.90	4642.90	4650.00	4610.00	4635.00	4633.78	4625.28	801	37.05	135	640	79.90
SGBN28VIII	GB	20-Sep-2021	4710.00	4675.00	4706.10	4675.00	4706.10	4706.10	4680.08	75	3.51	18	75	100.00
SGBNOV23	GB	20-Sep-2021	4671.92	4666.00	4740.00	4658.00	4735.00	4701.60	4684.53	177	8.29	49	170	96.05
SGBNOV24	GB	20-Sep-2021	4655.00	4611.00	4650.00	4561.00	4630.00	4620.23	4613.98	997	46.00	113	797	79.94
SGBNOV25	GB	20-Sep-2021	4725.00	4791.00	4791.00	4700.00	4700.00	4700.00	4700.89	102	4.79	4	102	100.00
SGBNOV25IX	GB	20-Sep-2021	4749.00	4699.00	4699.00	4580.00	4650.00	4611.05	4614.92	43	1.98	10	41	95.35
SGBNOV25VI	GB	20-Sep-2021	4670.00	4690.00	4690.00	4650.00	4650.00	4650.00	4676.00	40	1.87	6	40	100.00
SGBNOV26	GB	20-Sep-2021	4632.00	4632.00	4650.00	4611.00	4620.00	4619.44	4620.27	64	2.96	20	44	68.75
SGBOC28VII	GB	20-Sep-2021	4702.02	4704.00	4719.00	4703.99	4705.05	4710.47	4705.79	104	4.89	29	83	79.81
SGBOCT25	GB	20-Sep-2021	4716.00	4719.00	4719.00	4675.00	4690.00	4690.00	4705.90	10	0.47	5	9	90.00
SGBOCT25IV	GB	20-Sep-2021	4773.00	4675.00	4675.00	4611.01	4611.01	4611.01	4656.32	28	1.30	8	28	100.00
SGBOCT26	GB	20-Sep-2021	4650.01	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	20	0.93	1	20	100.00
SGBOCT27	GB	20-Sep-2021	4690.00	4690.00	4690.00	4640.00	4640.00	4640.00	4663.14	103	4.80	14	103	100.00
SGBOCT27VI	GB	20-Sep-2021	4661.50	4641.00	4645.00	4640.00	4640.00	4640.00	4640.68	15	0.70	10	15	100.00
SGBSEP24	GB	20-Sep-2021	4653.00	4674.99	4674.99	4658.00	4670.00	4667.50	4667.91	172	8.03	16	172	100.00
SGBSEP27	GB	20-Sep-2021	4649.51	4640.00	4640.00	4600.00	4610.00	4610.00	4612.05	106	4.89	23	86	81.13
SGBSEP28VI	GB	20-Sep-2021	4690.22	4660.00	4690.00	4632.00	4655.00	4663.58	4663.74	456	21.27	147	365	80.04
SGBSEP29VI	GB	20-Sep-2021	4647.99	4648.00	4680.00	4616.00	4639.00	4629.47	4646.48	631	29.32	205	501	79.40
SGIL	EQ	20-Sep-2021	150.00	150.00	153.00	149.00	149.90	149.20	150.65	4962	7.48	266	2509	50.56
SGL	EQ	20-Sep-2021	13.65	13.50	13.95	13.15	13.35	13.25	13.45	16912	2.28	145	13863	81.97
SHAHALLOYS	BE	20-Sep-2021	17.15	18.00	18.00	18.00	18.00	18.00	18.00	7709	1.39	11	-	-
SHAKTIPUMP	EQ	20-Sep-2021	715.40	714.00	727.15	708.85	711.30	711.10	715.34	31334	224.14	2738	17680	56.42
SHALBY	EQ	20-Sep-2021	184.00	180.55	188.50	180.35	183.10	183.10	184.85	133397	246.59	3072	47361	35.50
SHALPAINTS	EQ	20-Sep-2021	95.80	95.25	96.20	93.20	94.00	93.70	94.53	105995	100.20	2123	68177	64.32
SHANKARA	EQ	20-Sep-2021	547.40	541.00	546.90	532.45	535.00	535.10	538.51	75019	403.99	6415	25824	34.42
SHANTI	EQ	20-Sep-2021	20.95	20.90	21.90	20.00	20.65	20.65	21.20	4494	0.95	30	3089	68.74
SHANTIGEAR	EQ	20-Sep-2021	170.30	169.90	172.50	165.05	166.40	166.70	169.92	92933	157.91	9130	20129	21.66
SHARDACROP	EQ	20-Sep-2021	338.10	339.90	344.40	329.90	330.50	330.90	336.52	128192	431.39	7205	61951	48.33
SHARDAMOTR	BE	20-Sep-2021	620.75	609.60	631.50	603.00	615.90	609.70	615.46	4331	26.66	236	-	-
SHAREINDIA	EQ	20-Sep-2021	541.60	537.90	564.75	532.25	562.75	556.75	552.52	121223	669.78	3484	85565	70.58
SHARIABEES	EQ	20-Sep-2021	453.22	479.48	479.48	442.56	452.50	453.10	454.46	1809	8.22	46	1774	98.07
SHEMAROO	EQ	20-Sep-2021	152.60	150.00	159.60	145.00	152.25	153.60	154.47	253790	392.02	3967	123467	48.65
SHIL	BE	20-Sep-2021	419.70	418.00	418.45	403.35	407.00	406.90	409.87	119389	489.33	701	-	-
SHILPAMED	EQ	20-Sep-2021	569.60	569.00	575.50	551.00	551.00	554.25	563.95	214641	1210.47	6437	100853	46.99
SHIVAMAUTO	EQ	20-Sep-2021	22.30	23.15	23.50	22.20	22.40	22.30	22.76	77354	17.61	340	49572	64.08
SHIVAMILLS	EQ	20-Sep-2021	86.30	85.10	87.95	82.10	82.15	82.65	84.53	20445	17.28	436	12566	61.46
SHIVATEX	EQ	20-Sep-2021	193.65	185.00	191.20	185.00	186.00	186.20	187.76	21196	39.80	519	12363	58.33
SHK	EQ	20-Sep-2021	168.35	166.00	168.00	160.10	162.60	162.15	164.86	213150	351.39	4553	103939	48.76
SHOPERSTOP	EQ	20-Sep-2021	259.30	256.80	264.00	247.10	248.80	248.85	256.33	180025	461.46	5243	63639	35.35
SHRADHA	EQ	20-Sep-2021	53.25	53.85	58.55	53.45	58.55	58.55	57.99	27358	15.86	327	18787	68.67
SHREDIGCEM	EQ	20-Sep-2021	78.65	77.70	78.60	76.05	76.70	76.65	77.42	267909	207.41	3173	175397	65.47
SHREECEM	EQ	20-Sep-2021	30559.45	30450.00	30700.00	29838.25	29898.00	30101.90	30276.08	52781	15980.02	16546	20616	39.06
SHREEPUSHK	EQ	20-Sep-2021	218.05	217.85	222.70	206.30	207.50	207.65	214.57	230721	495.06	6963	115631	50.12
SHREERAMA	EQ	20-Sep-2021	11.80	11.85	11.90	11.60	11.85	11.80	11.77	43433	5.11	262	29019	66.81
SHRENIK	EQ	20-Sep-2021	1.55	1.55	1.60	1.50	1.60	1.55	1.56	2196526	34.27	1062	1474956	67.15
SHREYANIND	EQ	20-Sep-2021	118.80	119.95	120.20	117.00	117.00	117.30	118.26	16145	19.09	567	9338	57.84
SHREYAS	EQ	20-Sep-2021	383.20	381.95	402.35	366.20	390.75	395.90	392.49	220494	865.42	5292	101607	46.08
SHRIPISTON	BE	20-Sep-2021	966.05	979.00	979.00	950.00	965.00	950.70	966.88	1645	15.91	83	-	-
SHRIRAMCIT	EQ	20-Sep-2021	2394.60	2394.60	2394.60	2339.95	2372.00	2369.35	2360.55	27941	659.56	4800	11387	40.75
SHRIRAMEPC	EQ	20-Sep-2021	5.45	5.30	5.55	5.25	5.30	5.25	5.36	957735	51.29	611	689810	72.03
SHUBHLAXMI	SM	20-Sep-2021	13.45	13.65	13.65	13.65	13.65	13.65	13.65	2000	0.27	2	2000	100.00
SHYAMCENT	EQ	20-Sep-2021	11.15	11.15	11.15	10.70	10.85	10.80	10.92	222459	24.30	643	167374	75.24
SHYAMMETL	EQ	20-Sep-2021	400.90	393.00	398.90	378.70	380.00	382.00	389.16	477813	1859.47	15100	298941	62.56
SHYAMTEL	BE	20-Sep-2021	9.05	9.25	9.50	9.05	9.50	9.50	9.47	4361	0.41	29	-	-
SICAL	EQ	20-Sep-2021	12.50	12.70	13.50	11.55	13.10	13.05	13.06	1201756	156.93	2946	730644	60.80
SIDDHIKA	SM	20-Sep-2021	73.05	74.95	76.70	72.00	74.95	74.95	74.54	20000	14.91	8	12000	60.00
SIEMENS	EQ	20-Sep-2021	2180.55	2180.00	2201.80	2120.55	2127.00	2136.25	2179.52	230984	5034.33	12481	132631	57.42
SIGIND	EQ	20-Sep-2021	46.50	45.85	47.95	45.35	47.30	46.45	46.49	29508	13.72	377	16737	56.72
SIGMA	SM	20-Sep-2021	280.00	266.00	294.00	266.00	294.00	294.00	280.00	6000	16.80	2	6000	100.00
SIL	BE	20-Sep-2021	15.25	15.40	15.40	14.60	15.35	15.35	15.19	18480	2.81	48	-	-
SILGO	EQ	20-Sep-2021	34.60	34.50	34.65	33.50	33.70	33.90	34.21	19723	6.75	337	5808	29.45
SILINV	BE	20-Sep-2021	277.00	281.00	281.00	269.00	272.00	269.70	274.07	942	2.58	24	-	-
SILLYMONKS	EQ	20-Sep-2021	19.80	20.50	20.50	19.00	19.60	19.15	19.67	6800	1.34	47	6467	95.10
SILVERTUC	SM	20-Sep-2021	172.00	164.10	165.00	163.40	165.00	165.00	164.62	13000	21.40	11	12000	92.31
SIMBHALS	BE	20-Sep-2021	27.25	25.90	28.30	25.90	26.35	26.35	26.80	10091	2.70	84	-	-
SIMPLEXINF	EQ	20-Sep-2021	46.80	47.00	47.00	44.50	44.50	44.50	45.11	108354	48.88	613	53141	49.04
SINTERCOM	EQ	20-Sep-2021	84.05	84.95	85.00	84.00	84.00	84.15	84.42	6661	5.62	50	5731	86.04
SINTEX	EQ	20-Sep-2021	3.80	3.85	3.85	3.70	3.75	3.75	3.76	1601523	60.29	1379	1013669	63.29
SIRCA	EQ	20-Sep-2021	338.55	328.00	336.65	328.00	333.30	331.85	333.59	22276	74.31	1138	15733	70.63
SIS	EQ	20-Sep-2021	477.50	472.50	480.00	460.90	463.75	463.00	471.19	75606	356.25	5715	41345	54.68
SITINET	EQ	20-Sep-2021	1.65	1.65	1.70	1.60	1.60	1.60	1.63	4624286	75.44	851	2083599	45.06
SIYSIL	EQ	20-Sep-2021	377.85	373.50	376.35	362.05	364.00	365.25	369.72	29258	108.17	1953	19588	66.95
SJVN	EQ	20-Sep-2021	27.20	27.15	27.55	27.05	27.20	27.25	27.38	2235460	612.04	12340	1531371	68.50
SKFINDIA	EQ	20-Sep-2021	3032.10	2990.00	2990.00	2911.35	2956.85	2955.55	2954.90	35691	1054.63	7606	20358	57.04
SKIL	EQ	20-Sep-2021	3.80	3.75	3.90	3.70	3.70	3.70	3.76	72433	2.73	95	63782	88.06
SKIPPER	EQ	20-Sep-2021	83.00	83.00	84.00	80.00	80.15	80.35	82.13	157989	129.76	2935	78471	49.67
SKMEGGPROD	EQ	20-Sep-2021	84.70	83.55	86.00	81.90	83.90	83.55	84.35	152576	128.70	3193	55696	36.50
SKSTEXTILE	SM	20-Sep-2021	20.85	20.85	20.85	20.85	20.85	20.85	20.85	1000	0.21	1	1000	100.00
SMARTLINK	EQ	20-Sep-2021	112.00	110.00	117.40	108.00	111.35	112.15	114.05	54855	62.56	1527	16119	29.38
SMCGLOBAL	EQ	20-Sep-2021	78.45	77.90	78.00	75.70	76.25	76.25	76.66	118926	91.17	1537	86674	72.88
SMLISUZU	EQ	20-Sep-2021	554.00	552.00	552.00	532.00	533.00	534.75	540.18	36253	195.83	3456	19877	54.83
SMSLIFE	EQ	20-Sep-2021	729.85	722.45	730.00	722.00	730.00	728.70	729.68	3147	22.96	75	2923	92.88
SMSPHARMA	EQ	20-Sep-2021	160.50	161.95	161.95	156.50	156.60	157.35	158.25	79904	126.45	1721	61556	77.04
SMVD	SM	20-Sep-2021	12.60	13.20	13.20	13.20	13.20	13.20	13.20	6000	0.79	2	6000	100.00
SNOWMAN	EQ	20-Sep-2021	43.85	43.70	43.80	42.50	42.55	42.85	43.22	513999	222.16	3249	293729	57.15
SOBHA	EQ	20-Sep-2021	741.40	734.00	746.00	694.00	704.00	699.50	720.02	274056	1973.26	18881	129075	47.10
SOLARA	EQ	20-Sep-2021	1652.90	1612.90	1723.40	1612.90	1660.05	1657.45	1682.62	102760	1729.06	10622	37908	36.89
SOLARINDS	EQ	20-Sep-2021	1979.10	1927.80	1974.40	1903.15	1938.00	1928.05	1941.25	69306	1345.40	9144	27787	40.09
SOMANYCERA	BE	20-Sep-2021	684.35	675.10	699.00	660.55	670.00	670.10	675.31	18011	121.63	619	-	-
SOMATEX	EQ	20-Sep-2021	8.65	8.65	8.85	8.25	8.25	8.30	8.41	47769	4.02	255	35910	75.17
SOMICONVEY	BE	20-Sep-2021	54.95	54.55	56.00	54.55	55.40	54.90	55.22	2497	1.38	68	-	-
SONACOMS	EQ	20-Sep-2021	570.40	564.00	580.00	556.10	572.00	566.10	567.83	1784926	10135.26	42265	596290	33.41
SONAMCLOCK	SM	20-Sep-2021	64.00	59.80	66.00	59.80	66.00	66.00	63.01	15000	9.45	5	3000	20.00
SONATSOFTW	EQ	20-Sep-2021	875.80	875.75	898.80	865.00	880.00	878.40	886.56	486826	4316.01	25276	157708	32.40
SORILINFRA	EQ	20-Sep-2021	114.10	115.70	115.70	111.70	112.20	112.20	112.91	56406	63.69	1133	38643	68.51
SOTL	EQ	20-Sep-2021	1599.45	1597.80	1627.15	1587.00	1590.00	1589.30	1607.96	16657	267.84	2380	9603	57.65
SOUTHBANK	EQ	20-Sep-2021	10.40	10.10	10.40	10.05	10.15	10.05	10.21	10604909	1083.02	21237	5082072	47.92
SOUTHWEST	EQ	20-Sep-2021	97.00	96.70	96.70	92.25	95.45	95.10	94.96	52467	49.82	208	14591	27.81
SPAL	EQ	20-Sep-2021	303.00	297.45	315.65	296.00	305.90	306.35	307.32	69334	213.08	3123	37519	54.11
SPANDANA	EQ	20-Sep-2021	629.15	617.00	635.00	601.00	606.00	605.80	613.90	80077	491.59	5165	41771	52.16
SPARC	EQ	20-Sep-2021	290.65	287.80	291.70	283.05	285.00	284.45	288.10	427662	1232.08	6257	171256	40.04
SPCENET	BE	20-Sep-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	13820	0.28	7	-	-
SPECIALITY	EQ	20-Sep-2021	74.05	73.30	77.50	73.00	73.55	73.70	75.60	296831	224.40	3370	124093	41.81
SPENCERS	EQ	20-Sep-2021	108.05	107.70	111.50	103.50	104.30	104.65	108.05	620202	670.11	8747	258548	41.69
SPENTEX	BZ	20-Sep-2021	1.25	1.25	1.25	1.20	1.20	1.20	1.20	31178	0.37	30	-	-
SPIC	EQ	20-Sep-2021	52.65	51.20	54.00	51.10	51.20	51.25	52.36	479259	250.93	4027	268047	55.93
SPICEJET	EQ	20-Sep-2021	78.55	78.55	82.65	77.60	78.00	78.50	80.80	20221190	16338.53	87124	4738439	23.43
SPLIL	EQ	20-Sep-2021	48.95	47.85	49.95	46.25	47.75	47.20	48.08	34636	16.65	462	22024	63.59
SPMLINFRA	BE	20-Sep-2021	11.05	11.35	11.45	10.85	11.20	11.25	11.19	15716	1.76	61	-	-
SPTL	EQ	20-Sep-2021	4.10	4.10	4.20	4.05	4.10	4.10	4.14	1203635	49.84	1012	682125	56.67
SPYL	BE	20-Sep-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.80	380878	3.03	79	-	-
SREEL	EQ	20-Sep-2021	185.05	185.00	194.60	171.35	172.00	175.05	186.61	125544	234.27	3834	34833	27.75
SREIBNPNCD	NL	20-Sep-2021	277.11	279.25	279.25	279.25	279.25	279.25	279.25	25	0.07	1	25	100.00
SREIBNPNCD	NX	20-Sep-2021	300.00	250.01	300.00	250.01	300.00	300.00	293.33	75	0.22	5	75	100.00
SREIBNPNCD	NY	20-Sep-2021	371.56	302.10	320.55	302.10	302.10	302.10	304.41	40	0.12	3	40	100.00
SREIBNPNCD	Y1	20-Sep-2021	285.15	310.00	310.00	310.00	310.00	310.00	310.00	50	0.16	2	50	100.00
SREIBNPNCD	Y2	20-Sep-2021	290.11	325.00	325.00	280.00	280.00	280.00	287.50	6	0.02	2	6	100.00
SREINFRA	BE	20-Sep-2021	9.00	8.90	9.15	8.60	8.85	8.75	8.93	600480	53.63	860	-	-
SRF	EQ	20-Sep-2021	11099.05	11099.00	11099.00	10520.00	10529.70	10607.40	10767.23	350343	37722.23	55535	160510	45.82
SRHHYPOLTD	EQ	20-Sep-2021	333.10	335.00	335.00	322.50	328.00	324.75	331.65	42068	139.52	1276	25905	61.58
SRIPIPES	EQ	20-Sep-2021	217.60	221.00	221.40	208.55	210.50	210.15	214.80	52703	113.20	2198	30077	57.07
SRPL	BE	20-Sep-2021	36.50	36.50	36.50	34.70	34.75	34.80	35.83	1083	0.39	12	-	-
SRTRANSFIN	EQ	20-Sep-2021	1360.80	1350.00	1371.55	1310.75	1312.40	1320.10	1347.17	957690	12901.75	33552	188524	19.69
SRTRANSFIN	YH	20-Sep-2021	1020.00	1020.00	1035.00	1020.00	1035.00	1034.37	1029.79	402	4.14	13	390	97.01
SRTRANSFIN	YK	20-Sep-2021	1030.63	1050.00	1050.00	1047.00	1049.00	1049.00	1049.45	235	2.47	4	235	100.00
SRTRANSFIN	YO	20-Sep-2021	1040.00	1030.00	1030.00	1026.01	1030.00	1029.99	1029.88	347	3.57	11	337	97.12
SRTRANSFIN	YQ	20-Sep-2021	1082.00	1082.00	1083.00	1082.00	1083.00	1083.00	1082.98	447	4.84	3	447	100.00
SRTRANSFIN	YS	20-Sep-2021	1166.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	10	0.11	1	10	100.00
SRTRANSFIN	YT	20-Sep-2021	1292.00	1293.00	1297.33	1293.00		1297.33	1293.39	190	2.46	8	190	100.00
SRTRANSFIN	YU	20-Sep-2021	1337.01	1335.42	1335.42	1335.42	1335.42	1335.42	1335.42	75	1.00	1	75	100.00
SRTRANSFIN	YV	20-Sep-2021	1031.30	1030.01	1030.01	1030.01	1030.01	1030.01	1030.01	50	0.52	1	50	100.00
SRTRANSFIN	YX	20-Sep-2021	1055.50	1060.00	1060.00	1057.01	1057.01	1057.10	1059.26	195	2.07	8	195	100.00
SRTRANSFIN	Z1	20-Sep-2021	1270.00	1261.10	1265.00	1261.10	1265.00	1265.00	1264.96	102	1.29	3	101	99.02
SRTRANSFIN	Z4	20-Sep-2021	1040.00	1040.00	1050.00	1040.00	1050.00	1048.84	1045.61	205	2.14	5	205	100.00
SRTRANSFIN	Z5	20-Sep-2021	1015.00	1015.05	1060.00	1015.00	1039.00	1039.00	1018.88	661	6.73	6	661	100.00
SRTRANSFIN	Z7	20-Sep-2021	1020.20	1039.90	1044.00	1039.90	1044.00	1044.00	1040.56	285	2.97	5	285	100.00
SRTRANSFIN	ZD	20-Sep-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
SRTRANSFIN	ZE	20-Sep-2021	1010.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	3	100	100.00
SSINFRA	SM	20-Sep-2021	9.00	9.20	9.20	9.20	9.20	9.20	9.20	3000	0.28	1	3000	100.00
SSWL	BE	20-Sep-2021	1734.60	1705.00	1780.80	1680.00	1715.00	1698.10	1729.10	14064	243.18	787	-	-
STAMPEDE	BE	20-Sep-2021	0.85	0.85	0.85	0.85	0.85	0.85	0.85	29651	0.25	9	-	-
STAR	EQ	20-Sep-2021	609.40	607.00	607.20	581.50	584.05	585.35	596.01	567253	3380.87	15651	162148	28.58
STARCEMENT	EQ	20-Sep-2021	108.65	109.10	111.75	108.15	108.80	108.90	109.77	779248	855.40	11746	376894	48.37
STARPAPER	EQ	20-Sep-2021	147.60	145.00	147.95	143.55	145.25	144.60	146.07	106367	155.37	4632	28910	27.18
STCINDIA	EQ	20-Sep-2021	103.95	103.55	104.60	101.50	101.65	101.90	102.94	25535	26.29	500	17696	69.30
STEELCITY	EQ	20-Sep-2021	59.55	59.55	59.70	58.50	58.70	58.75	59.10	46901	27.72	346	39767	84.79
STEELXIND	EQ	20-Sep-2021	75.00	73.90	76.40	72.05	72.40	73.05	74.19	131966	97.91	1208	82732	62.69
STEL	EQ	20-Sep-2021	177.15	175.00	180.65	168.65	170.50	170.80	175.87	94924	166.94	2451	47239	49.77
STERTOOLS	EQ	20-Sep-2021	198.70	199.00	201.45	190.55	195.00	193.60	196.89	46236	91.03	1848	26549	57.42
STLTECH	EQ	20-Sep-2021	277.85	272.90	279.90	270.15	274.60	272.80	274.83	464080	1275.42	14560	251093	54.11
STOVEKRAFT	EQ	20-Sep-2021	949.10	929.65	947.35	929.65	932.00	931.95	937.87	125732	1179.20	8348	67766	53.90
STYLAMIND	EQ	20-Sep-2021	1128.90	1140.00	1144.00	1080.00	1080.00	1082.30	1104.99	12687	140.19	3952	5674	44.72
SUBCAPCITY	BE	20-Sep-2021	23.00	23.00	23.00	23.00	23.00	23.00	23.00	397	0.09	6	-	-
SUBEXLTD	EQ	20-Sep-2021	53.95	53.00	53.60	50.80	51.45	51.25	52.40	5707107	2990.32	23078	2577721	45.17
SUBROS	EQ	20-Sep-2021	310.35	310.00	313.00	305.10	305.10	305.45	308.53	14641	45.17	879	8866	60.56
SUDARSCHEM	EQ	20-Sep-2021	658.00	656.00	659.95	642.00	643.00	643.55	650.37	186108	1210.39	6645	84566	45.44
SUMEETINDS	BE	20-Sep-2021	7.05	7.20	7.20	6.70	6.95	6.90	6.85	57334	3.93	186	-	-
SUMICHEM	EQ	20-Sep-2021	404.60	401.00	409.70	399.00	402.00	400.05	402.81	345789	1392.86	12716	171732	49.66
SUMIT	BE	20-Sep-2021	12.05	12.40	12.40	12.00	12.35	12.30	12.16	35576	4.33	103	-	-
SUMMITSEC	EQ	20-Sep-2021	774.85	799.00	837.95	780.00	820.00	814.35	820.47	53904	442.27	4789	26414	49.00
SUNCLAYLTD	EQ	20-Sep-2021	3457.10	3445.00	3500.00	3433.65	3474.00	3459.15	3471.45	3865	134.17	977	2629	68.02
SUNDARAM	BE	20-Sep-2021	2.10	2.15	2.15	2.05	2.10	2.05	2.06	140475	2.90	159	-	-
SUNDARMFIN	EQ	20-Sep-2021	2499.30	2442.95	2454.90	2402.35	2440.00	2424.35	2432.97	60096	1462.12	7151	28405	47.27
SUNDARMHLD	EQ	20-Sep-2021	79.90	79.10	79.50	77.70	78.40	78.45	78.54	136816	107.46	1247	97545	71.30
SUNDRMBRAK	EQ	20-Sep-2021	407.60	401.75	421.90	392.30	392.80	395.95	404.31	12881	52.08	531	9601	74.54
SUNDRMFAST	EQ	20-Sep-2021	903.35	907.00	948.90	898.80	926.00	924.70	929.74	259915	2416.54	18294	51404	19.78
SUNFLAG	EQ	20-Sep-2021	83.50	82.95	82.95	79.70	80.10	80.15	81.28	509099	413.77	6552	188564	37.04
SUNPHARMA	EQ	20-Sep-2021	769.90	766.70	774.75	751.60	753.95	756.50	765.33	2206369	16885.98	72295	1095643	49.66
SUNTECK	EQ	20-Sep-2021	433.40	428.00	448.70	416.50	432.50	433.90	437.31	2058277	9000.99	46980	393521	19.12
SUNTV	EQ	20-Sep-2021	493.15	492.50	504.95	483.10	487.25	488.10	491.78	1566926	7705.82	20462	545519	34.81
SUPERHOUSE	EQ	20-Sep-2021	177.05	175.00	179.95	171.50	171.60	171.65	174.76	91278	159.52	3270	32122	35.19
SUPERSPIN	BE	20-Sep-2021	11.90	11.45	12.25	11.35	11.35	11.40	11.63	35572	4.14	143	-	-
SUPPETRO	EQ	20-Sep-2021	710.35	691.10	719.00	691.10	699.00	695.85	706.59	59611	421.21	1927	37954	63.67
SUPRAJIT	EQ	20-Sep-2021	326.40	328.00	329.00	316.10	318.25	321.55	324.97	141879	461.06	5751	79397	55.96
SUPREMEENG	EQ	20-Sep-2021	27.00	27.30	29.70	27.05	27.50	27.80	28.42	332848	94.58	785	217523	65.35
SUPREMEIND	EQ	20-Sep-2021	2248.65	2245.50	2258.80	2190.50	2245.00	2240.40	2224.84	51421	1144.03	7187	25260	49.12
SURANASOL	EQ	20-Sep-2021	12.65	12.65	12.65	12.05	12.05	12.20	12.35	45253	5.59	300	39086	86.37
SURANAT&P	EQ	20-Sep-2021	6.90	6.65	7.00	6.65	6.65	6.70	6.81	65250	4.44	278	46425	71.15
SURANI	SM	20-Sep-2021	42.85	43.25	43.45	43.25	43.45	43.45	43.31	8000	3.47	4	4000	50.00
SURYALAXMI	BE	20-Sep-2021	59.90	61.45	61.45	57.00	57.00	57.10	57.49	7941	4.57	49	-	-
SURYAROSNI	EQ	20-Sep-2021	774.30	760.00	840.00	745.00	783.35	783.60	803.82	2385557	19175.69	88488	426112	17.86
SURYODAY	EQ	20-Sep-2021	194.65	190.00	198.90	181.20	182.75	185.70	191.63	244244	468.05	6879	99978	40.93
SUTLEJTEX	EQ	20-Sep-2021	63.65	62.95	64.60	61.05	61.10	61.35	62.85	136859	86.02	1929	83433	60.96
SUULD	EQ	20-Sep-2021	562.25	587.00	590.35	581.30	590.35	590.35	589.67	33773	199.15	642	30535	90.41
SUVEN	EQ	20-Sep-2021	86.15	85.65	86.65	84.70	85.00	85.20	85.77	255447	219.09	4134	139822	54.74
SUVENPHAR	EQ	20-Sep-2021	525.65	521.00	528.90	517.00	520.65	522.30	523.11	162271	848.86	10350	83987	51.76
SUVIDHAA	EQ	20-Sep-2021	17.70	17.70	18.70	17.50	18.10	18.25	17.96	253835	45.59	950	125240	49.34
SUZLON	EQ	20-Sep-2021	6.45	6.40	6.75	6.30	6.50	6.50	6.64	56059593	3724.76	34025	23076870	41.16
SVLL	SM	20-Sep-2021	100.90	99.90	100.40	99.90	100.40	100.40	100.10	5000	5.01	3	5000	100.00
SVPGLOB	EQ	20-Sep-2021	135.20	136.80	137.00	126.75	127.60	129.90	132.80	333482	442.87	2903	285140	85.50
SWANENERGY	EQ	20-Sep-2021	129.10	129.10	132.20	127.90	128.00	128.25	129.84	73716	95.72	2348	25593	34.72
SWARAJENG	EQ	20-Sep-2021	1634.55	1630.00	1650.00	1601.50	1610.00	1619.50	1631.62	10970	178.99	1552	6954	63.39
SWELECTES	EQ	20-Sep-2021	227.55	227.55	230.65	215.10	218.00	217.20	222.35	31485	70.01	1078	19370	61.52
SWSOLAR	EQ	20-Sep-2021	363.55	367.00	375.40	352.25	356.00	356.50	363.32	2278713	8278.94	35230	824502	36.18
SYMPHONY	EQ	20-Sep-2021	1027.25	1027.25	1027.25	991.20	1011.90	1002.65	1008.37	79748	804.16	7134	38103	47.78
SYNGENE	EQ	20-Sep-2021	646.90	641.00	649.20	632.00	647.80	643.55	642.03	686968	4410.55	21452	293274	42.69
TAINWALCHM	BE	20-Sep-2021	78.70	80.65	80.65	76.10	80.00	78.95	78.68	604	0.48	30	-	-
TAJGVK	EQ	20-Sep-2021	130.75	132.25	148.70	130.00	138.00	137.00	142.76	3390172	4839.97	49531	923281	27.23
TAKE	EQ	20-Sep-2021	52.40	51.85	52.40	50.75	51.00	51.05	51.58	661974	341.46	4989	276088	41.71
TALBROAUTO	EQ	20-Sep-2021	276.65	276.00	284.60	272.00	272.15	273.75	278.43	29343	81.70	1262	17023	58.01
TANLA	BE	20-Sep-2021	834.15	830.00	849.00	810.00	811.10	814.60	819.56	45742	374.88	3427	-	-
TANTIACONS	BZ	20-Sep-2021	6.75	6.90	6.90	6.45	6.90	6.90	6.62	2382	0.16	18	-	-
TARAPUR	EQ	20-Sep-2021	4.35	4.50	4.55	4.20	4.20	4.20	4.27	29111	1.24	77	20962	72.01
TARC	BE	20-Sep-2021	42.70	41.80	44.80	41.80	43.70	44.45	44.68	4301836	1921.92	2134	-	-
TARMAT	EQ	20-Sep-2021	63.25	62.30	63.90	61.50	62.80	62.20	62.95	78940	49.69	677	37196	47.12
TASTYBITE	EQ	20-Sep-2021	18738.40	18500.00	19275.95	18500.00	18560.00	18581.45	18805.92	2209	415.42	1201	547	24.76
TATACAPHSG	N2	20-Sep-2021	1068.05	1072.05	1074.00	1071.00	1074.00	1074.00	1073.34	105	1.13	7	95	90.48
TATACAPHSG	N6	20-Sep-2021	1100.01	1104.00	1105.00	1104.00	1104.00	1104.66	1104.45	110	1.21	4	110	100.00
TATACAPHSG	N8	20-Sep-2021	1076.50	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	25	0.27	1	25	100.00
TATACAPHSG	NB	20-Sep-2021	1128.00	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	10	0.11	1	10	100.00
TATACHEM	EQ	20-Sep-2021	844.50	840.00	840.00	795.50	796.60	799.75	817.55	2678451	21897.78	65189	963940	35.99
TATACOFFEE	EQ	20-Sep-2021	208.40	207.90	209.35	201.10	202.70	202.20	205.71	1286530	2646.47	16570	458590	35.65
TATACOMM	EQ	20-Sep-2021	1406.85	1408.00	1460.00	1380.00	1400.00	1396.35	1422.79	608781	8661.69	35891	210727	34.61
TATACONSUM	EQ	20-Sep-2021	874.15	870.05	876.95	855.00	857.45	857.00	865.48	1081450	9359.69	45883	488650	45.18
TATAELXSI	EQ	20-Sep-2021	5490.65	5470.00	5955.00	5352.30	5875.00	5831.70	5763.14	730123	42078.04	103619	163176	22.35
TATAINVEST	EQ	20-Sep-2021	1301.55	1294.80	1320.00	1232.00	1251.10	1258.80	1290.47	93746	1209.76	8774	30052	32.06
TATAMETALI	EQ	20-Sep-2021	1026.05	1026.00	1036.15	991.00	999.90	997.85	1013.05	162382	1645.01	11489	80054	49.30
TATAMOTORS	EQ	20-Sep-2021	308.60	304.90	310.25	297.30	297.80	298.95	304.42	19632688	59764.99	209600	5758398	29.33
TATAMTRDVR	EQ	20-Sep-2021	146.55	145.00	149.70	142.30	146.75	146.90	146.30	6341869	9277.87	36825	2988769	47.13
TATAPOWER	EQ	20-Sep-2021	137.90	137.60	139.35	133.20	133.85	134.30	136.87	21535092	29474.46	117011	6136164	28.49
TATASTEEL	EQ	20-Sep-2021	1385.90	1350.00	1351.90	1247.35	1247.35	1253.10	1293.00	28238412	365123.76	680557	9761688	34.57
TATASTLBSL	BE	20-Sep-2021	90.60	89.10	89.10	86.10	86.10	86.10	86.53	3891207	3367.21	29611	-	-
TATASTLLP	EQ	20-Sep-2021	898.80	883.00	898.80	861.10	864.00	868.80	880.36	58735	517.08	3707	37307	63.52
TATVA	EQ	20-Sep-2021	2105.15	2080.00	2150.00	2079.65	2080.00	2092.65	2106.80	49877	1050.81	6630	14642	29.36
TBZ	EQ	20-Sep-2021	76.05	74.30	76.75	74.10	74.75	74.55	75.40	109892	82.86	2306	47272	43.02
TCFSL	ND	20-Sep-2021	1053.43	1054.00	1054.00	1047.00	1049.26	1049.26	1049.40	1940	20.36	51	1472	75.88
TCFSL	NF	20-Sep-2021	1150.00	1085.05	1148.00	1085.05	1147.15	1147.62	1138.93	75	0.85	6	55	73.33
TCFSL	NJ	20-Sep-2021	1051.00	1049.50	1052.00	1049.50	1052.00	1051.16	1051.17	150	1.58	3	150	100.00
TCFSL	NL	20-Sep-2021	1095.44	1094.00	1094.00	1094.00	1094.00	1094.00	1094.00	10	0.11	1	10	100.00
TCFSL	NN	20-Sep-2021	1150.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	85	0.99	1	85	100.00
TCI	EQ	20-Sep-2021	426.00	424.00	425.50	408.45	409.00	414.25	418.73	18480	77.38	1279	9800	53.03
TCIDEVELOP	EQ	20-Sep-2021	357.95	363.00	393.70	363.00	393.70	393.70	387.51	28926	112.09	786	7719	26.69
TCIEXP	EQ	20-Sep-2021	1525.50	1525.00	1525.00	1485.25	1504.00	1500.45	1502.22	21971	330.05	3407	11527	52.46
TCNSBRANDS	EQ	20-Sep-2021	651.75	647.70	649.00	624.05	624.25	629.10	634.92	30301	192.39	2089	13689	45.18
TCPLPACK	EQ	20-Sep-2021	531.00	530.00	534.00	525.05	525.15	526.30	530.68	12724	67.52	818	8764	68.88
TCS	EQ	20-Sep-2021	3827.85	3809.00	3871.00	3807.85	3820.05	3823.50	3837.22	2002008	76821.47	120832	1112498	55.57
TDPOWERSYS	EQ	20-Sep-2021	316.05	318.00	330.00	310.40	311.00	311.85	319.83	68688	219.68	2681	38669	56.30
TEAMLEASE	EQ	20-Sep-2021	4650.90	4691.65	4700.05	4341.00	4360.00	4397.50	4478.89	39014	1747.39	6954	20017	51.31
TECHIN	EQ	20-Sep-2021	7.45	7.10	7.60	7.10	7.10	7.10	7.18	41508	2.98	144	30988	74.66
TECHM	EQ	20-Sep-2021	1451.55	1440.00	1493.15	1426.35	1433.00	1431.30	1460.28	2526342	36891.71	106912	677465	26.82
TECHNOE	EQ	20-Sep-2021	278.15	274.75	276.00	270.55	272.20	273.15	272.74	84722	231.07	4449	57437	67.79
TEJASNET	BE	20-Sep-2021	423.75	403.30	418.60	402.60	402.60	402.60	407.97	267265	1090.37	3747	-	-
TEMBO	EQ	20-Sep-2021	285.45	285.45	295.00	278.00	288.00	287.00	287.13	188460	541.13	2313	33152	17.59
TERASOFT	BE	20-Sep-2021	50.20	48.10	50.00	48.10	48.65	48.70	48.79	19792	9.66	215	-	-
TEXINFRA	EQ	20-Sep-2021	59.00	60.80	60.80	57.40	58.00	58.15	58.23	38580	22.47	489	26212	67.94
TEXMOPIPES	EQ	20-Sep-2021	51.15	50.50	50.80	49.25	49.50	49.70	50.15	135628	68.02	1532	81446	60.05
TEXRAIL	EQ	20-Sep-2021	35.60	35.10	36.20	34.50	34.60	34.60	35.29	478405	168.83	2348	274833	57.45
TFCILTD	EQ	20-Sep-2021	68.25	68.70	72.40	67.70	69.00	69.05	70.65	1091347	771.07	11856	414778	38.01
TFL	EQ	20-Sep-2021	5.85	6.00	6.10	5.65	5.65	5.70	5.92	24965	1.48	113	21545	86.30
TGBHOTELS	EQ	20-Sep-2021	9.40	9.40	9.50	8.95	8.95	9.00	9.10	86198	7.84	270	63832	74.05
THANGAMAYL	EQ	20-Sep-2021	1081.35	1076.70	1144.00	1056.00	1094.50	1092.50	1114.54	26577	296.21	3400	15535	58.45
THEINVEST	EQ	20-Sep-2021	116.90	119.65	119.65	112.00	112.00	113.20	115.58	6514	7.53	253	4577	70.26
THEJO	SM	20-Sep-2021	2685.00	2610.00	2610.00	2550.05	2550.05	2550.05	2598.34	300	7.80	6	300	100.00
THEMISMED	BE	20-Sep-2021	1011.55	995.00	1039.90	980.00	1010.00	986.75	1005.48	6946	69.84	237	-	-
THERMAX	EQ	20-Sep-2021	1476.45	1455.00	1473.55	1444.10	1466.50	1463.85	1464.39	32016	468.84	4782	19073	59.57
THOMASCOOK	EQ	20-Sep-2021	64.85	64.85	71.00	63.95	65.30	65.65	68.13	3320906	2262.43	26801	1622694	48.86
THOMASCOTT	BE	20-Sep-2021	18.10	19.00	19.00	17.55	17.55	17.60	18.64	957	0.18	17	-	-
THYROCARE	EQ	20-Sep-2021	1268.75	1256.00	1270.00	1250.10	1258.40	1258.70	1261.88	52453	661.89	4242	27576	52.57
TI	BE	20-Sep-2021	40.20	39.90	40.60	38.50	38.95	38.90	39.41	179644	70.80	626	-	-
TIDEWATER	BE	20-Sep-2021	1925.60	1900.10	1925.00	1880.00	1894.00	1887.30	1897.52	8665	164.42	2009	-	-
TIIL	EQ	20-Sep-2021	858.60	854.70	854.70	810.00	817.60	815.70	823.22	20115	165.59	2132	12315	61.22
TIINDIA	EQ	20-Sep-2021	1463.10	1470.00	1548.70	1463.00	1535.00	1513.70	1496.18	200925	3006.20	17489	87220	43.41
TIJARIA	BE	20-Sep-2021	6.10	6.40	6.40	6.00	6.05	6.05	6.10	13918	0.85	41	-	-
TIL	EQ	20-Sep-2021	158.70	164.00	164.00	153.00	156.15	155.25	156.47	4529	7.09	217	2884	63.68
TIMESGTY	EQ	20-Sep-2021	43.40	44.95	44.95	43.00	43.00	43.20	43.88	1528	0.67	65	891	58.31
TIMETECHNO	EQ	20-Sep-2021	74.10	74.75	74.75	71.75	71.75	72.35	73.27	378787	277.55	4696	260265	68.71
TIMKEN	EQ	20-Sep-2021	1682.80	1694.00	1842.90	1656.30	1806.90	1803.25	1788.32	588366	10521.85	39603	97620	16.59
TINPLATE	EQ	20-Sep-2021	282.05	281.50	289.30	275.00	277.50	276.40	283.45	865435	2453.05	17868	313173	36.19
TIPSINDLTD	BE	20-Sep-2021	1218.15	1200.00	1200.95	1157.25	1170.05	1170.40	1170.94	8811	103.17	569	-	-
TIRUMALCHM	EQ	20-Sep-2021	281.15	277.00	297.00	266.00	268.60	270.95	281.72	3914150	11026.83	60618	1429045	36.51
TIRUPATIFL	BE	20-Sep-2021	82.00	85.20	85.20	80.00	81.00	81.00	82.12	781	0.64	20	-	-
TITAN	EQ	20-Sep-2021	2095.60	2088.00	2096.00	2070.55	2076.90	2077.35	2081.85	411738	8571.76	37253	165495	40.19
TMRVL	EQ	20-Sep-2021	14.70	15.00	15.30	14.50	14.50	14.75	14.89	53582	7.98	481	41529	77.51
TNPETRO	EQ	20-Sep-2021	122.15	121.30	125.00	118.00	118.30	118.45	121.52	348963	424.07	5651	170863	48.96
TNPL	EQ	20-Sep-2021	132.25	132.00	132.40	129.50	129.55	129.75	130.50	260400	339.81	3358	168425	64.68
TNTELE	BE	20-Sep-2021	12.00	12.60	12.60	12.00	12.60	12.60	12.55	24476	3.07	163	-	-
TOKYOPLAST	EQ	20-Sep-2021	104.30	104.00	104.65	102.70	103.90	103.25	103.73	10271	10.65	346	7003	68.18
TORNTPHARM	EQ	20-Sep-2021	3097.20	3097.20	3119.45	3037.55	3047.50	3057.85	3089.79	63781	1970.70	6719	28714	45.02
TORNTPOWER	EQ	20-Sep-2021	481.90	481.00	494.00	474.60	484.75	484.50	486.14	1126158	5474.69	28291	195094	17.32
TOTAL	EQ	20-Sep-2021	55.05	55.80	55.80	53.00	53.00	54.05	54.76	7844	4.30	201	5172	65.94
TOUCHWOOD	BE	20-Sep-2021	116.00	116.00	120.95	116.00	117.50	117.50	119.31	1386	1.65	39	-	-
TPLPLASTEH	EQ	20-Sep-2021	219.05	217.50	217.50	198.00	203.00	204.45	205.50	107360	220.63	5148	40628	37.84
TREEHOUSE	BE	20-Sep-2021	9.20	9.05	9.60	9.05	9.15	9.15	9.33	12555	1.17	66	-	-
TREJHARA	EQ	20-Sep-2021	61.25	61.20	62.90	60.20	61.00	61.15	61.30	36481	22.36	741	19328	52.98
TRENT	EQ	20-Sep-2021	982.45	971.00	1002.45	953.00	971.00	979.15	985.13	569477	5610.07	45731	168869	29.65
TRF	EQ	20-Sep-2021	119.75	122.00	122.00	118.50	119.50	119.50	119.41	11354	13.56	153	9596	84.52
TRIDENT	EQ	20-Sep-2021	23.75	23.90	24.80	23.75	24.20	24.10	24.33	15964923	3884.14	38368	5868715	36.76
TRIGYN	EQ	20-Sep-2021	114.50	113.45	116.50	110.70	111.40	111.20	112.57	102195	115.04	2529	71032	69.51
TRIL	EQ	20-Sep-2021	28.05	27.55	28.25	27.20	27.20	27.30	27.64	130748	36.14	746	92107	70.45
TRITURBINE	EQ	20-Sep-2021	139.00	139.00	139.70	133.05	135.70	135.05	136.47	140741	192.07	4781	64321	45.70
TRIVENI	EQ	20-Sep-2021	178.25	174.50	178.20	168.65	169.95	169.85	173.69	406679	706.36	8777	182630	44.91
TTKHLTCARE	EQ	20-Sep-2021	681.90	689.90	698.00	675.00	684.00	679.35	685.82	13118	89.97	1042	7542	57.49
TTKPRESTIG	EQ	20-Sep-2021	9168.55	9199.00	9199.00	9000.00	9034.00	9045.25	9073.81	1803	163.60	908	977	54.19
TTL	EQ	20-Sep-2021	63.10	63.10	63.20	61.00	62.25	62.55	62.41	10729	6.70	301	6595	61.47
TTML	BE	20-Sep-2021	37.15	36.75	36.80	35.40	35.50	35.50	36.03	1200444	432.53	8253	-	-
TV18BRDCST	EQ	20-Sep-2021	37.15	36.80	38.60	36.65	36.95	36.80	37.51	6113740	2293.42	11143	1770258	28.96
TVSELECT	EQ	20-Sep-2021	173.00	170.00	172.85	166.00	167.00	167.40	169.90	26379	44.82	969	17413	66.01
TVSMOTOR	EQ	20-Sep-2021	547.10	544.80	549.75	535.15	542.70	545.40	544.88	1363420	7429.03	28080	523950	38.43
TVSSRICHAK	EQ	20-Sep-2021	2184.10	2151.00	2168.05	2131.00	2131.00	2147.35	2149.80	4366	93.86	926	2702	61.89
TVTODAY	EQ	20-Sep-2021	306.75	305.10	313.65	302.65	303.00	303.45	307.43	148490	456.50	6692	62858	42.33
TVVISION	BE	20-Sep-2021	2.20	2.20	2.25	2.10	2.15	2.15	2.23	13284	0.30	22	-	-
TWL	EQ	20-Sep-2021	92.30	91.70	92.50	89.20	89.60	89.55	90.72	542065	491.76	5997	251569	46.41
UBL	EQ	20-Sep-2021	1594.65	1572.30	1619.45	1540.35	1544.70	1555.20	1580.71	359847	5688.12	20043	66656	18.52
UCALFUEL	EQ	20-Sep-2021	152.70	151.00	152.00	145.55	147.25	146.70	148.86	43477	64.72	1692	23441	53.92
UCOBANK	EQ	20-Sep-2021	13.90	13.75	13.90	13.55	13.60	13.65	13.73	4298069	590.32	26407	2027727	47.18
UFLEX	EQ	20-Sep-2021	559.25	552.95	552.95	531.55	533.90	534.75	544.01	303966	1653.62	10006	123040	40.48
UFO	EQ	20-Sep-2021	100.75	99.00	104.70	96.90	97.50	97.55	101.46	1214906	1232.69	17432	542235	44.63
UGARSUGAR	EQ	20-Sep-2021	27.40	27.50	27.50	26.45	26.75	26.75	26.84	136028	36.50	809	81250	59.73
UGROCAP	EQ	20-Sep-2021	123.70	123.75	130.00	121.00	127.00	125.70	127.80	124219	158.76	1103	109289	87.98
UJAAS	EQ	20-Sep-2021	2.80	2.75	2.80	2.75	2.75	2.75	2.76	344566	9.53	518	290267	84.24
UJJIVAN	EQ	20-Sep-2021	155.50	155.95	161.35	152.00	153.80	153.50	156.58	878748	1375.98	13132	381549	43.42
UJJIVANSFB	EQ	20-Sep-2021	20.65	20.60	20.90	20.00	20.15	20.15	20.49	2653306	543.78	6970	1366075	51.49
ULTRACEMCO	EQ	20-Sep-2021	7711.85	7684.00	7730.15	7545.65	7567.95	7576.00	7659.92	291081	22296.57	31514	158071	54.30
UMANGDAIRY	EQ	20-Sep-2021	76.50	76.15	77.50	75.00	75.00	75.05	76.18	36112	27.51	546	18290	50.65
UMESLTD	EQ	20-Sep-2021	4.30	4.40	4.40	4.10	4.10	4.10	4.21	58979	2.49	428	41583	70.50
UNICHEMLAB	EQ	20-Sep-2021	273.85	274.00	279.00	270.75	271.90	271.55	274.93	58896	161.92	10047	15544	26.39
UNIDT	EQ	20-Sep-2021	351.95	351.95	351.95	335.00	338.40	337.60	343.90	24307	83.59	937	15312	62.99
UNIENTER	EQ	20-Sep-2021	134.70	134.00	136.50	126.30	128.00	130.00	131.77	14347	18.90	540	10682	74.45
UNIONBANK	EQ	20-Sep-2021	35.90	35.55	35.80	34.50	34.55	34.60	35.13	7541849	2649.55	12074	4163731	55.21
UNITECH	BZ	20-Sep-2021	1.85	1.80	1.85	1.80	1.80	1.80	1.80	2739036	49.42	1089	-	-
UNITEDTEA	EQ	20-Sep-2021	415.20	416.95	416.95	402.00	404.00	403.95	405.58	2637	10.70	131	1764	66.89
UNIVASTU	EQ	20-Sep-2021	47.90	47.90	48.40	45.65	45.65	46.60	47.44	3076	1.46	89	1904	61.90
UNIVCABLES	EQ	20-Sep-2021	169.25	169.25	169.25	164.05	165.80	165.45	167.21	29861	49.93	743	16922	56.67
UNIVPHOTO	EQ	20-Sep-2021	338.50	325.80	354.65	325.80	348.95	346.25	346.76	2115	7.33	141	1593	75.32
UPL	EQ	20-Sep-2021	742.35	738.00	738.00	701.00	702.90	705.60	717.49	3082145	22114.22	83072	1265604	41.06
URJA	EQ	20-Sep-2021	6.35	6.35	6.50	6.25	6.30	6.25	6.36	1844550	117.28	4323	1025421	55.59
URJAPP	X1	20-Sep-2021	2.00	1.95	2.10	1.90	1.90	1.90	1.93	241725	4.67	145	231283	95.68
USHAMART	EQ	20-Sep-2021	71.60	70.90	75.85	69.55	71.10	71.00	73.73	4197754	3095.20	21705	1890267	45.03
UTIAMC	EQ	20-Sep-2021	1176.90	1176.90	1176.90	1111.15	1119.95	1132.35	1149.86	113118	1300.70	9572	54668	48.33
UTIBANKETF	EQ	20-Sep-2021	37.77	37.02	45.00	37.02	37.37	37.39	38.68	25857	10.00	304	13821	53.45
UTINEXT50	EQ	20-Sep-2021	45.41	46.88	46.88	44.51	44.88	44.55	44.83	37250	16.70	311	22279	59.81
UTINIFTETF	EQ	20-Sep-2021	1843.01	1880.00	1897.91	1805.60	1827.00	1825.89	1842.46	360	6.63	99	288	80.00
UTISENSETF	EQ	20-Sep-2021	617.18	672.60	672.60	606.01	613.95	614.93	618.94	855	5.29	115	571	66.78
UTISXN50	EQ	20-Sep-2021	49.29	50.76	54.99	48.10	49.15	49.04	50.73	3693	1.87	119	1467	39.72
UTTAMSTL	BE	20-Sep-2021	4.35	4.30	4.45	4.20	4.30	4.35	4.40	468202	20.59	416	-	-
UTTAMSUGAR	BE	20-Sep-2021	186.90	191.00	191.00	181.50	183.00	183.15	185.27	13722	25.42	378	-	-
V2RETAIL	EQ	20-Sep-2021	121.00	121.70	126.90	120.00	121.80	120.65	123.60	96055	118.72	2275	49115	51.13
VADILALIND	EQ	20-Sep-2021	1053.70	1027.25	1070.00	1027.25	1055.00	1046.60	1053.83	9078	95.67	1269	4761	52.45
VAIBHAVGBL	EQ	20-Sep-2021	718.10	718.10	773.90	718.10	734.75	732.15	742.80	185394	1377.11	13038	66016	35.61
VAISHALI	EQ	20-Sep-2021	37.50	39.80	40.50	36.20	38.00	37.90	39.32	370994	145.89	2700	168388	45.39
VAKRANGEE	EQ	20-Sep-2021	41.65	40.85	41.90	40.10	40.55	40.45	41.16	2917820	1201.08	7524	1361790	46.67
VALIANTORG	EQ	20-Sep-2021	1427.90	1415.00	1425.95	1371.65	1390.00	1381.00	1397.47	43585	609.09	3687	25648	58.85
VARDHACRLC	EQ	20-Sep-2021	65.70	66.80	66.80	63.00	63.70	63.40	64.17	120655	77.43	2291	74562	61.80
VARDMNPOLY	BE	20-Sep-2021	23.40	22.95	24.35	22.30	23.00	23.05	23.36	18844	4.40	95	-	-
VARROC	EQ	20-Sep-2021	309.25	305.20	307.95	298.00	300.30	298.95	302.23	295887	894.25	10549	160081	54.10
VASCONEQ	EQ	20-Sep-2021	25.30	24.35	25.40	24.05	24.05	24.05	24.53	733160	179.83	1641	475051	64.79
VASWANI	EQ	20-Sep-2021	11.65	11.90	12.00	11.35	11.80	11.85	11.80	25627	3.02	99	7358	28.71
VBL	EQ	20-Sep-2021	882.10	882.10	907.75	872.10	874.00	876.30	890.57	385035	3429.02	18464	119249	30.97
VCL	SM	20-Sep-2021	70.80	72.00	72.00	72.00	72.00	72.00	72.00	3000	2.16	1	3000	100.00
VEDL	EQ	20-Sep-2021	302.00	294.10	295.30	284.40	286.30	286.55	291.31	13157824	38329.53	107304	4729902	35.95
VENKEYS	EQ	20-Sep-2021	3060.00	3058.00	3145.10	2980.00	3029.00	3038.15	3078.18	242846	7475.25	29187	69598	28.66
VENUSREM	EQ	20-Sep-2021	466.75	466.95	476.55	451.00	461.00	460.10	464.60	114631	532.57	7720	59152	51.60
VERTOZ	EQ	20-Sep-2021	102.40	102.40	102.75	97.00	98.85	97.55	99.59	133869	133.32	3281	78707	58.79
VESUVIUS	EQ	20-Sep-2021	1143.85	1143.85	1163.75	1135.00	1138.00	1139.70	1151.02	4407	50.73	471	2752	62.45
VETO	EQ	20-Sep-2021	104.15	103.35	105.50	101.00	101.65	101.60	103.28	49815	51.45	1295	32982	66.21
VGUARD	EQ	20-Sep-2021	259.60	254.60	262.00	249.10	258.80	254.25	258.58	1548642	4004.55	16518	1135263	73.31
VHL	EQ	20-Sep-2021	3095.50	3060.00	3230.00	3002.05	3118.10	3081.85	3073.35	595	18.29	180	375	63.03
VICEROY	BZ	20-Sep-2021	3.15	3.25	3.30	3.00	3.15	3.25	3.25	13339	0.43	78	-	-
VIDHIING	EQ	20-Sep-2021	367.35	356.00	366.00	350.00	351.70	351.50	357.87	121547	434.98	5912	52105	42.87
VIJAYA	EQ	20-Sep-2021	627.00	613.50	617.80	575.55	577.00	584.50	599.69	873363	5237.50	36698	390446	44.71
VIJIFIN	BE	20-Sep-2021	1.60	1.65	1.65	1.55	1.60	1.60	1.60	243371	3.88	419	-	-
VIKASECO	EQ	20-Sep-2021	2.10	2.05	2.10	2.00	2.05	2.05	2.06	3526758	72.51	1247	2240313	63.52
VIKASLIFE	BE	20-Sep-2021	3.30	3.30	3.40	3.20	3.25	3.20	3.25	3029454	98.60	3714	-	-
VIKASPROP	EQ	20-Sep-2021	2.20	2.20	2.25	2.15	2.20	2.15	2.19	1127829	24.75	1901	916893	81.30
VIKASWSP	EQ	20-Sep-2021	4.90	4.90	5.00	4.80	4.90	4.85	4.90	502945	24.62	353	305980	60.84
VIMTALABS	EQ	20-Sep-2021	286.05	281.95	293.20	280.00	283.90	283.25	285.78	35279	100.82	1568	25192	71.41
VINATIORGA	EQ	20-Sep-2021	1857.15	1850.00	1874.90	1782.85	1796.00	1800.85	1821.13	80858	1472.53	8344	52757	65.25
VINDHYATEL	EQ	20-Sep-2021	1135.00	1131.00	1158.90	1105.15	1117.95	1110.80	1129.38	13239	149.52	2355	6377	48.17
VINEETLAB	EQ	20-Sep-2021	79.75	77.15	81.75	77.15	79.90	80.50	80.05	26436	21.16	355	21236	80.33
VINYLINDIA	EQ	20-Sep-2021	220.80	219.50	227.90	218.80	219.80	220.55	223.83	123080	275.49	4176	40366	32.80
VIPCLOTHNG	BE	20-Sep-2021	18.75	18.80	19.00	17.85	17.85	17.95	18.27	67577	12.35	405	-	-
VIPIND	EQ	20-Sep-2021	498.75	496.40	502.70	485.30	490.00	490.60	493.59	548508	2707.38	16679	173707	31.67
VIPULLTD	EQ	20-Sep-2021	30.80	32.00	32.00	29.60	31.00	30.40	30.45	6762	2.06	121	5108	75.54
VISAKAIND	EQ	20-Sep-2021	689.50	690.00	694.70	676.05	677.00	677.45	682.94	22507	153.71	2612	15960	70.91
VISASTEEL	EQ	20-Sep-2021	10.40	10.40	10.60	10.15	10.20	10.25	10.25	5807644	595.30	158	5804658	99.95
VISESHINFO	BE	20-Sep-2021	0.20	0.15	0.25	0.15	0.20	0.20	0.20	29127611	57.98	4413	-	-
VISHAL	EQ	20-Sep-2021	126.70	124.20	125.65	120.55	121.50	122.10	122.96	189212	232.65	1685	95451	50.45
VISHNU	EQ	20-Sep-2021	718.75	718.00	718.00	689.00	705.00	705.15	706.76	17699	125.09	1040	12261	69.28
VISHWARAJ	EQ	20-Sep-2021	135.65	133.65	140.20	129.35	136.25	138.05	136.67	272778	372.82	4132	85187	31.23
VIVIDHA	EQ	20-Sep-2021	0.80	0.80	0.85	0.80	0.85	0.80	0.82	2480363	20.46	1580	2013082	81.16
VIVIMEDLAB	EQ	20-Sep-2021	21.75	21.90	21.90	21.15	21.40	21.50	21.63	97670	21.13	688	68801	70.44
VLSFINANCE	EQ	20-Sep-2021	197.15	199.00	200.00	194.00	194.00	194.30	196.36	51148	100.43	1532	31485	61.56
VMART	EQ	20-Sep-2021	3423.45	3421.95	3475.50	3389.20	3400.00	3404.70	3437.85	14005	481.47	5202	5882	42.00
VOLTAMP	EQ	20-Sep-2021	1422.15	1420.00	1452.00	1400.00	1432.00	1427.00	1436.19	18326	263.20	3924	9398	51.28
VOLTAS	EQ	20-Sep-2021	1254.15	1250.00	1251.95	1216.55	1228.00	1221.10	1235.69	1405843	17371.80	36642	667371	47.47
VRLLOG	EQ	20-Sep-2021	344.05	341.80	344.35	332.15	335.00	336.75	339.38	100501	341.08	5508	38334	38.14
VSSL	EQ	20-Sep-2021	250.40	244.95	253.60	238.00	241.80	240.55	246.03	186698	459.34	6521	95290	51.04
VSTIND	EQ	20-Sep-2021	3478.20	3509.00	3527.00	3451.00	3468.00	3462.80	3479.02	9123	317.39	3134	4185	45.87
VSTTILLERS	EQ	20-Sep-2021	2615.90	2630.00	2697.65	2406.65	2531.00	2550.20	2617.42	23400	612.48	4500	6056	25.88
VTL	EQ	20-Sep-2021	1911.90	1888.80	1940.00	1835.35	1845.00	1851.05	1883.26	61123	1151.10	7679	27033	44.23
WABAG	EQ	20-Sep-2021	351.00	347.00	357.95	345.15	346.65	346.75	351.65	307963	1082.95	10494	168938	54.86
WABCOINDIA	EQ	20-Sep-2021	7163.70	7245.00	7245.00	6969.90	7003.00	7012.50	7090.94	4529	321.15	1501	2968	65.53
WALCHANNAG	EQ	20-Sep-2021	54.45	53.75	56.45	53.30	55.00	54.75	55.20	272959	150.68	4118	122782	44.98
WALPAR	SM	20-Sep-2021	35.80	34.10	34.15	34.05	34.15	34.15	34.09	8000	2.73	4	6000	75.00
WANBURY	BE	20-Sep-2021	82.00	83.00	84.40	80.00	81.00	81.00	81.03	23599	19.12	79	-	-
WATERBASE	EQ	20-Sep-2021	116.00	115.15	118.70	114.00	114.00	114.85	116.10	80871	93.89	2293	38638	47.78
WEALTH	BE	20-Sep-2021	242.10	252.00	252.00	231.00	231.00	231.00	232.10	4863	11.29	24	-	-
WEBELSOLAR	EQ	20-Sep-2021	66.05	66.00	67.90	64.00	64.50	64.75	66.15	125547	83.06	2028	74882	59.64
WEIZMANIND	EQ	20-Sep-2021	48.40	49.70	49.70	46.05	46.05	47.35	48.10	13528	6.51	439	5654	41.79
WELCORP	EQ	20-Sep-2021	121.60	122.00	125.90	121.75	122.50	122.45	124.00	2033821	2521.95	22382	678973	33.38
WELENT	EQ	20-Sep-2021	101.80	101.45	105.60	99.25	99.50	99.60	102.67	511234	524.86	7831	223702	43.76
WELINV	EQ	20-Sep-2021	332.20	328.00	334.00	320.00	320.10	324.45	328.30	589	1.93	81	396	67.23
WELSPUNIND	EQ	20-Sep-2021	131.55	132.20	133.00	127.00	129.00	129.10	130.42	3698301	4823.34	27397	1918413	51.87
WENDT	EQ	20-Sep-2021	4462.95	4524.45	4550.00	4362.00	4400.00	4396.45	4476.99	798	35.73	314	485	60.78
WESTLIFE	EQ	20-Sep-2021	543.40	539.35	584.40	532.55	548.00	550.30	554.94	256789	1425.02	13822	84705	32.99
WEWIN	SM	20-Sep-2021	14.90	14.90	14.90	14.90	14.90	14.90	14.90	3000	0.45	1	3000	100.00
WFL	SM	20-Sep-2021	128.25	134.30	134.60	134.30	134.60	134.60	134.45	3200	4.30	2	3200	100.00
WHEELS	EQ	20-Sep-2021	786.05	799.35	799.35	765.60	775.00	772.15	783.99	6342	49.72	664	3800	59.92
WHIRLPOOL	EQ	20-Sep-2021	2246.90	2205.00	2297.00	2205.00	2295.90	2289.90	2281.53	108196	2468.53	12721	70340	65.01
WILLAMAGOR	EQ	20-Sep-2021	20.50	20.00	20.70	20.00	20.35	20.05	20.31	5919	1.20	77	2709	45.77
WINDLAS	EQ	20-Sep-2021	384.95	379.50	384.00	373.50	375.00	375.05	379.44	185119	702.42	6735	144179	77.88
WINDMACHIN	EQ	20-Sep-2021	29.35	29.35	29.60	28.15	28.40	28.45	28.74	53695	15.43	338	35028	65.24
WIPL	BE	20-Sep-2021	64.90	63.90	65.00	61.70	64.00	64.00	64.26	324	0.21	21	-	-
WIPRO	EQ	20-Sep-2021	665.25	657.75	670.50	653.40	658.55	662.50	664.40	4546430	30206.44	102563	1272354	27.99
WOCKPHARMA	EQ	20-Sep-2021	440.20	438.00	452.00	426.40	429.00	431.30	440.31	631507	2780.60	16093	185254	29.34
WONDERLA	EQ	20-Sep-2021	227.25	228.75	232.50	225.85	227.50	227.10	229.39	181286	415.86	8452	65961	36.39
WORTH	EQ	20-Sep-2021	87.95	87.85	89.70	86.55	87.60	88.05	87.98	18620	16.38	318	13394	71.93
WSI	BE	20-Sep-2021	8.35	8.20	8.20	8.20	8.20	8.20	8.20	9	0.00	1	-	-
WSTCSTPAPR	EQ	20-Sep-2021	237.55	232.10	237.75	230.70	232.45	231.50	232.82	199636	464.80	4014	109501	54.85
XCHANGING	EQ	20-Sep-2021	111.65	110.00	114.00	107.95	108.25	108.50	110.47	398011	439.69	6514	216633	54.43
XELPMOC	BE	20-Sep-2021	383.60	389.95	397.00	365.00	372.00	372.75	379.83	10893	41.37	1074	-	-
XPROINDIA	EQ	20-Sep-2021	453.80	470.00	476.45	465.70	476.45	476.45	474.65	53334	253.15	573	44365	83.18
YAARII	EQ	20-Sep-2021	104.50	103.00	105.70	100.10	100.10	100.55	102.48	93746	96.08	1741	49186	52.47
YESBANK	EQ	20-Sep-2021	13.25	13.00	13.75	12.70	12.80	12.80	13.18	180681962	23810.31	149180	65189220	36.08
YUKEN	EQ	20-Sep-2021	590.05	594.00	594.00	572.10	573.05	578.50	582.41	7915	46.10	1084	5033	63.59
ZEEL	EQ	20-Sep-2021	255.45	251.90	267.70	250.20	254.30	255.45	259.84	52771511	137120.16	301655	8493195	16.09
ZEEL	P2	20-Sep-2021	2.00	2.05	2.05	2.00	2.05	2.00	2.01	96752	1.95	553	61060	63.11
ZEELEARN	EQ	20-Sep-2021	15.05	14.70	15.50	14.60	14.70	14.65	15.07	2742863	413.38	4415	1152225	42.01
ZEEMEDIA	EQ	20-Sep-2021	11.25	11.20	11.80	11.00	11.80	11.80	11.68	6220204	726.27	5296	4232182	68.04
ZENITHEXPO	EQ	20-Sep-2021	86.65	88.95	88.95	85.10	87.30	86.40	86.68	1243	1.08	60	673	54.14
ZENITHSTL	BE	20-Sep-2021	1.00	0.95	1.00	0.95	0.95	0.95	0.95	12565	0.12	31	-	-
ZENSARTECH	EQ	20-Sep-2021	547.15	535.00	550.80	493.55	511.00	515.40	532.47	791928	4216.76	21960	361380	45.63
ZENTEC	EQ	20-Sep-2021	193.90	184.25	184.25	184.25	184.25	184.25	184.25	135436	249.54	4828	135322	99.92
ZODIAC	SM	20-Sep-2021	28.00	29.40	29.40	28.00	28.00	28.00	28.70	8000	2.30	2	8000	100.00
ZODIACLOTH	EQ	20-Sep-2021	112.00	112.60	116.00	109.20	115.80	114.85	113.76	44008	50.06	983	30342	68.95
ZODJRDMKJ	EQ	20-Sep-2021	31.90	33.50	33.50	31.50	31.85	31.95	31.98	818	0.26	58	341	41.69
ZOMATO	EQ	20-Sep-2021	137.90	137.70	140.85	133.25	133.75	134.30	137.30	19799941	27184.59	128576	6195536	31.29
ZOTA	EQ	20-Sep-2021	360.55	365.00	365.90	348.00	349.00	350.75	355.23	39118	138.96	1479	23831	60.92
ZUARI	BE	20-Sep-2021	114.15	113.00	115.95	112.00	113.00	112.35	113.70	37721	42.89	310	-	-
ZUARIGLOB	BE	20-Sep-2021	129.60	129.80	129.80	127.50	128.00	128.00	128.20	65217	83.61	224	-	-
ZYDUSWELL	EQ	20-Sep-2021	2406.30	2407.00	2449.00	2346.50	2412.00	2412.20	2399.34	41391	993.11	5074	19895	48.07