nse-sec-bhavdata-full-2021-09-24.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	24-Sep-2021	100.00	102.00	102.00	102.00	102.00	102.00	102.00	6	0.01	1	6	100.00
20MICRONS	EQ	24-Sep-2021	60.30	61.20	61.20	59.00	59.15	59.30	60.27	155115	93.49	2049	88800	57.25
21STCENMGM	EQ	24-Sep-2021	43.85	44.70	44.70	44.70	44.70	44.70	44.70	4190	1.87	28	4190	100.00
3MINDIA	EQ	24-Sep-2021	25019.90	25500.00	25500.00	24703.00	24987.00	24801.15	24948.11	2174	542.37	1616	953	43.84
3PLAND	BE	24-Sep-2021	13.75	13.50	14.00	13.10	13.75	13.75	13.63	6820	0.93	41	-	-
5PAISA	EQ	24-Sep-2021	447.50	449.60	456.25	447.00	448.40	449.35	450.31	12564	56.58	860	6544	52.09
63MOONS	EQ	24-Sep-2021	93.10	93.80	93.90	90.45	92.80	92.35	92.50	45244	41.85	1028	30730	67.92
667GS2050	GS	24-Sep-2021	97.80	98.00	98.00	98.00	98.00	98.00	98.00	711	0.70	2	711	100.00
676GS2061	GS	24-Sep-2021	98.69	99.00	99.00	98.50	98.78	98.78	98.75	5960	5.89	10	5959	99.98
719GS2060	GS	24-Sep-2021	112.00	112.00	112.00	112.00	112.00	112.00	112.00	10	0.01	1	10	100.00
772GS2055	GS	24-Sep-2021	115.70	115.70	115.70	115.70	115.70	115.70	115.70	100	0.12	1	100	100.00
A2ZINFRA	EQ	24-Sep-2021	4.35	4.35	4.40	4.25	4.35	4.30	4.32	331928	14.34	397	202743	61.08
AAATECH	SM	24-Sep-2021	50.10	51.00	52.00	51.00	52.00	52.00	51.67	9000	4.65	3	9000	100.00
AAKASH	EQ	24-Sep-2021	253.95	253.00	255.00	249.00	251.00	250.95	251.58	169106	425.44	641	125504	74.22
AAREYDRUGS	EQ	24-Sep-2021	36.05	36.60	36.60	35.55	36.45	36.40	36.16	19554	7.07	362	14068	71.94
AARON	EQ	24-Sep-2021	99.80	99.05	103.30	99.05	101.85	101.80	100.66	2228	2.24	109	1488	66.79
AARTIDRUGS	EQ	24-Sep-2021	619.55	621.00	623.85	611.60	614.40	613.80	615.71	116407	716.73	6721	59687	51.27
AARTIIND	EQ	24-Sep-2021	918.05	920.00	923.25	905.10	913.05	915.90	913.55	645898	5900.60	19995	373553	57.83
AARTISURF	EQ	24-Sep-2021	1496.55	1509.00	1525.00	1475.55	1477.00	1477.50	1493.90	11426	170.69	2674	5797	50.74
AARVEEDEN	EQ	24-Sep-2021	18.30	18.95	19.20	17.80	19.20	19.20	19.07	112998	21.55	212	107184	94.85
AARVI	EQ	24-Sep-2021	57.70	58.15	58.70	56.80	58.00	57.30	57.65	11034	6.36	147	5747	52.08
AAVAS	EQ	24-Sep-2021	2562.65	2582.00	2649.00	2525.00	2600.00	2573.75	2564.00	143393	3676.59	14439	91541	63.84
ABAN	EQ	24-Sep-2021	42.60	43.00	44.00	41.95	42.30	42.20	42.83	143371	61.40	1792	72049	50.25
ABB	EQ	24-Sep-2021	1898.10	1903.00	1918.25	1871.10	1878.00	1878.70	1889.58	56336	1064.51	9401	24975	44.33
ABBOTINDIA	EQ	24-Sep-2021	21604.40	21699.00	21728.00	21075.00	21237.00	21204.95	21417.86	10727	2297.49	4846	4593	42.82
ABCAPITAL	EQ	24-Sep-2021	113.10	118.00	118.80	113.50	115.15	115.45	116.26	8474523	9852.40	55985	3063608	36.15
ABFRL	EQ	24-Sep-2021	218.60	220.00	229.90	219.00	224.00	223.85	225.86	10370735	23423.24	77962	3665250	35.34
ABMINTLLTD	BE	24-Sep-2021	81.50	79.90	85.55	77.45	85.55	85.55	80.74	2870	2.32	65	-	-
ABSLBANETF	EQ	24-Sep-2021	375.95	381.99	381.99	375.23	375.34	375.34	376.22	648	2.44	33	253	39.04
ABSLNN50ET	EQ	24-Sep-2021	439.95	445.00	445.00	435.20	435.25	439.40	439.33	139	0.61	25	123	88.49
ACC	EQ	24-Sep-2021	2351.05	2368.00	2372.95	2281.00	2300.95	2298.75	2312.03	434577	10047.56	31602	176889	40.70
ACCELYA	EQ	24-Sep-2021	1351.60	1352.00	1369.00	1315.00	1328.50	1330.15	1341.80	36989	496.32	4750	15378	41.57
ACCORD	SM	24-Sep-2021	19.00	19.95	19.95	19.95	19.95	19.95	19.95	2000	0.40	1	2000	100.00
ACCURACY	EQ	24-Sep-2021	136.20	138.75	138.75	130.20	132.70	132.75	133.00	95799	127.41	5773	48057	50.16
ACE	EQ	24-Sep-2021	270.30	270.00	271.65	257.70	262.10	261.05	264.03	1001548	2644.40	25679	389216	38.86
ACRYSIL	EQ	24-Sep-2021	762.75	780.00	823.70	740.00	811.00	802.55	779.83	273779	2135.02	16848	132567	48.42
ADANIENT	EQ	24-Sep-2021	1474.35	1483.00	1516.00	1455.00	1460.00	1461.70	1483.10	2760295	40938.02	67730	255421	9.25
ADANIGREEN	EQ	24-Sep-2021	1149.20	1149.20	1159.00	1125.25	1147.00	1151.80	1142.88	3334805	38112.84	47793	2123240	63.67
ADANIPORTS	EQ	24-Sep-2021	754.50	756.00	764.90	743.00	743.80	744.80	753.04	4445517	33476.39	70619	791642	17.81
ADANIPOWER	EQ	24-Sep-2021	97.05	98.00	98.40	95.50	95.95	95.85	96.83	3425363	3316.74	27837	2019607	58.96
ADANITRANS	BE	24-Sep-2021	1547.60	1520.00	1550.00	1501.10	1545.00	1542.15	1529.59	178331	2727.73	11467	-	-
ADFFOODS	EQ	24-Sep-2021	921.40	919.35	929.00	900.00	909.00	907.15	910.73	9203	83.81	1722	5928	64.41
ADL	BE	24-Sep-2021	43.50	45.65	45.65	41.35	43.45	43.35	42.43	902	0.38	25	-	-
ADORWELD	EQ	24-Sep-2021	675.10	688.00	688.05	671.25	687.95	681.45	683.54	13833	94.55	776	10574	76.44
ADROITINFO	BE	24-Sep-2021	10.00	10.40	10.40	9.55	10.00	9.65	10.01	11520	1.15	81	-	-
ADSL	EQ	24-Sep-2021	68.75	69.70	70.15	67.80	69.15	68.85	68.98	107767	74.34	1286	76352	70.85
ADVANIHOTR	EQ	24-Sep-2021	84.85	86.90	88.90	81.65	82.00	82.15	83.05	51921	43.12	1305	33046	63.65
ADVENZYMES	EQ	24-Sep-2021	387.35	388.70	391.35	378.05	379.65	380.20	384.23	188830	725.53	6963	95502	50.58
AEGISCHEM	EQ	24-Sep-2021	238.65	240.00	245.75	240.00	243.50	244.05	243.17	967771	2353.34	20015	550014	56.83
AFFLE	EQ	24-Sep-2021	5173.70	5198.40	5375.00	5157.00	5322.00	5323.75	5295.90	154456	8179.83	24319	72431	46.89
AGARIND	EQ	24-Sep-2021	302.95	300.05	305.00	300.00	304.00	301.30	303.07	13036	39.51	287	11319	86.83
AGCNET	BE	24-Sep-2021	1042.25	1088.95	1088.95	1030.00	1050.00	1052.05	1067.94	2989	31.92	158	-	-
AGRITECH	BE	24-Sep-2021	73.05	75.95	75.95	70.00	70.00	71.10	70.68	16319	11.54	184	-	-
AGROPHOS	EQ	24-Sep-2021	15.60	15.60	15.60	14.95	15.20	15.30	15.24	101974	15.54	429	69006	67.67
AHLADA	EQ	24-Sep-2021	142.05	144.00	144.00	136.25	137.95	137.45	138.69	18751	26.00	940	12183	64.97
AHLEAST	EQ	24-Sep-2021	184.85	184.80	186.00	176.80	178.30	179.00	179.97	51788	93.20	989	41496	80.13
AHLUCONT	EQ	24-Sep-2021	374.05	384.00	388.25	374.25	377.95	377.50	380.39	161842	615.64	5823	62167	38.41
AHLWEST	EQ	24-Sep-2021	277.65	277.50	282.90	272.70	279.60	273.95	274.93	981	2.70	48	816	83.18
AIAENG	EQ	24-Sep-2021	2006.85	2019.85	2034.05	1936.00	1944.00	1943.40	1972.64	80280	1583.63	7980	64544	80.40
AIRAN	BE	24-Sep-2021	21.65	22.40	22.40	21.10	21.80	21.80	21.79	32816	7.15	324	-	-
AIROLAM	SM	24-Sep-2021	50.00	51.50	60.00	50.50	60.00	60.00	57.69	297000	171.33	95	219000	73.74
AISL	SM	24-Sep-2021	38.75	38.00	38.00	37.50	37.50	37.50	37.67	3600	1.36	2	3600	100.00
AJANTPHARM	EQ	24-Sep-2021	2183.85	2175.40	2183.85	2167.85	2174.00	2174.75	2175.24	44266	962.89	6206	34161	77.17
AJMERA	BE	24-Sep-2021	371.30	378.95	381.30	356.00	360.00	360.90	369.90	30625	113.28	694	-	-
AJOONI	EQ	24-Sep-2021	51.10	51.70	51.75	49.80	49.80	49.95	50.31	17573	8.84	213	13533	77.01
AJRINFRA	BE	24-Sep-2021	1.50	1.55	1.55	1.45	1.50	1.45	1.48	704027	10.43	464	-	-
AKASH	EQ	24-Sep-2021	182.15	185.40	185.40	178.80	180.25	182.70	182.34	24037	43.83	452	9172	38.16
AKG	EQ	24-Sep-2021	24.05	24.00	24.25	23.70	24.00	24.00	24.01	802	0.19	32	741	92.39
AKSHARCHEM	EQ	24-Sep-2021	417.30	421.10	421.55	408.70	411.40	409.35	413.57	15045	62.22	1405	6430	42.74
AKSHOPTFBR	BE	24-Sep-2021	8.40	8.55	8.60	8.30	8.40	8.40	8.36	129361	10.82	289	-	-
AKZOINDIA	EQ	24-Sep-2021	2199.35	2219.00	2238.00	2198.00	2208.00	2207.05	2220.18	11463	254.50	2329	5440	47.46
ALANKIT	EQ	24-Sep-2021	15.50	15.75	16.15	15.50	15.75	15.70	15.82	2866943	453.60	2842	884170	30.84
ALBERTDAVD	EQ	24-Sep-2021	593.05	592.75	602.55	587.75	590.30	589.25	592.90	14184	84.10	1541	6828	48.14
ALEMBICLTD	EQ	24-Sep-2021	120.50	121.35	121.35	115.05	116.30	116.50	118.20	498071	588.73	9850	195143	39.18
ALICON	EQ	24-Sep-2021	783.65	791.70	795.00	770.00	771.05	773.40	780.22	10748	83.86	1553	7086	65.93
ALKALI	EQ	24-Sep-2021	69.00	70.45	71.25	68.50	70.00	69.85	69.89	30005	20.97	852	12224	40.74
ALKEM	EQ	24-Sep-2021	3963.20	3962.00	4070.00	3950.10	4010.00	4003.10	4018.50	289454	11631.72	26251	108577	37.51
ALKYLAMINE	EQ	24-Sep-2021	3918.75	3930.00	3952.00	3900.75	3946.00	3937.30	3925.42	61601	2418.10	8723	38560	62.60
ALLCARGO	EQ	24-Sep-2021	257.60	259.40	262.95	252.20	253.00	254.15	257.48	826592	2128.29	12812	339431	41.06
ALLSEC	EQ	24-Sep-2021	431.05	429.35	437.05	421.00	422.80	423.20	427.01	16521	70.55	931	12221	73.97
ALMONDZ	EQ	24-Sep-2021	92.65	96.70	97.25	93.10	97.25	97.25	96.73	36875	35.67	469	29766	80.72
ALOKINDS	EQ	24-Sep-2021	23.00	23.10	23.20	22.70	22.85	22.75	22.89	3819816	874.48	7196	2268668	59.39
ALPA	EQ	24-Sep-2021	52.30	53.10	53.10	51.30	51.40	51.50	51.94	25465	13.23	399	16508	64.83
ALPHAGEO	EQ	24-Sep-2021	399.25	413.80	413.80	398.10	403.00	404.85	405.82	107570	436.54	5982	29681	27.59
ALPSINDUS	BE	24-Sep-2021	2.45	2.55	2.55	2.55	2.55	2.55	2.55	94332	2.41	57	-	-
AMARAJABAT	EQ	24-Sep-2021	736.30	740.00	740.00	728.35	735.00	735.80	733.88	594485	4362.78	15994	200727	33.76
AMBANIORG	SM	24-Sep-2021	87.45	91.80	91.80	91.80	91.80	91.80	91.80	4000	3.67	2	4000	100.00
AMBER	EQ	24-Sep-2021	3132.05	3135.00	3172.05	3093.70	3134.05	3116.30	3122.79	54795	1711.13	9193	38446	70.16
AMBICAAGAR	EQ	24-Sep-2021	15.80	16.15	16.15	15.60	15.65	15.70	15.76	11983	1.89	72	8374	69.88
AMBIKCO	EQ	24-Sep-2021	1604.40	1610.00	1717.00	1606.15	1651.55	1656.15	1666.28	110332	1838.44	12987	43349	39.29
AMBUJACEM	EQ	24-Sep-2021	419.55	421.00	423.50	408.85	410.40	410.70	413.82	2871092	11881.21	42872	1347515	46.93
AMDIND	EQ	24-Sep-2021	27.65	27.00	27.60	26.75	27.30	26.90	27.18	5377	1.46	61	4606	85.66
AMIORG	EQ	24-Sep-2021	1326.20	1344.60	1364.80	1277.15	1292.00	1286.45	1307.92	843222	11028.65	45563	262591	31.14
AMJLAND	EQ	24-Sep-2021	40.20	40.25	42.70	39.45	40.20	40.10	41.08	482278	198.10	4141	216638	44.92
AMRUTANJAN	EQ	24-Sep-2021	821.30	828.00	852.00	822.00	824.00	826.80	836.67	234786	1964.40	13972	69264	29.50
ANANTRAJ	EQ	24-Sep-2021	72.00	72.70	73.45	71.00	71.25	71.05	71.98	661850	476.39	3862	449659	67.94
ANDHRACEMT	BE	24-Sep-2021	18.05	17.15	18.95	17.15	18.95	17.15	17.17	2187876	375.76	1466	-	-
ANDHRAPAP	EQ	24-Sep-2021	232.00	233.30	235.05	227.50	228.70	228.15	231.69	51264	118.77	1953	24542	47.87
ANDHRSUGAR	EQ	24-Sep-2021	574.35	581.00	607.90	581.00	584.70	585.10	595.05	299167	1780.18	7884	133612	44.66
ANDREWYU	EQ	24-Sep-2021	24.75	25.00	25.20	24.30	24.65	24.55	24.66	120038	29.60	1032	89092	74.22
ANGELBRKG	EQ	24-Sep-2021	1243.80	1250.00	1290.00	1227.50	1253.85	1253.55	1257.23	305576	3841.79	20109	95868	31.37
ANIKINDS	EQ	24-Sep-2021	18.35	18.00	18.50	17.45	17.70	17.75	17.82	37202	6.63	190	27225	73.18
ANKITMETAL	BE	24-Sep-2021	1.90	1.90	1.95	1.90	1.95	1.95	1.94	45313	0.88	55	-	-
ANMOL	EQ	24-Sep-2021	170.00	171.00	171.00	167.50	167.50	168.30	169.21	72312	122.36	1720	31007	42.88
ANSALAPI	EQ	24-Sep-2021	9.35	9.70	9.70	8.95	9.05	9.10	9.17	241133	22.11	570	151504	62.83
ANSALHSG	EQ	24-Sep-2021	6.55	6.55	6.75	6.40	6.40	6.40	6.57	313203	20.57	339	228667	73.01
ANTGRAPHIC	BE	24-Sep-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	2832	0.03	12	-	-
ANUP	EQ	24-Sep-2021	984.65	985.00	994.80	954.00	966.90	965.05	970.05	18023	174.83	2851	10618	58.91
ANURAS	EQ	24-Sep-2021	744.90	746.00	767.00	746.00	757.00	758.85	755.37	109732	828.88	5223	51476	46.91
APARINDS	EQ	24-Sep-2021	652.65	664.00	669.95	645.05	649.90	649.30	657.71	53435	351.45	4540	25386	47.51
APCL	EQ	24-Sep-2021	402.65	403.00	407.15	388.00	395.00	393.00	396.07	36409	144.21	2807	23805	65.38
APCOTEXIND	EQ	24-Sep-2021	413.85	415.00	418.45	403.00	403.90	404.10	408.60	110354	450.90	5563	58216	52.75
APEX	EQ	24-Sep-2021	300.05	298.50	302.80	291.05	294.25	292.65	296.97	99414	295.23	5602	36807	37.02
APLAPOLLO	EQ	24-Sep-2021	913.75	924.95	925.00	885.00	895.00	894.15	900.76	163488	1472.64	13638	100994	61.77
APLLTD	EQ	24-Sep-2021	820.25	819.95	823.60	788.20	790.00	791.15	799.62	422450	3377.99	15230	147225	34.85
APOLLO	EQ	24-Sep-2021	117.65	120.50	121.45	116.55	116.85	117.15	118.77	150143	178.32	4147	69238	46.11
APOLLOHOSP	EQ	24-Sep-2021	5084.20	5156.10	5198.00	4711.55	4724.00	4731.80	4859.71	1949974	94763.17	154192	634176	32.52
APOLLOPIPE	EQ	24-Sep-2021	1658.10	1658.00	1680.00	1645.80	1655.00	1653.50	1665.45	21336	355.34	2775	11341	53.15
APOLLOTYRE	EQ	24-Sep-2021	236.95	238.20	238.50	225.80	228.30	228.80	230.65	5274766	12166.39	45442	1450686	27.50
APOLSINHOT	EQ	24-Sep-2021	797.35	797.70	820.00	780.00	796.00	792.60	799.09	3545	28.33	314	2351	66.32
APTECHT	EQ	24-Sep-2021	280.90	282.00	319.00	281.45	311.55	310.85	306.79	3150021	9663.83	88417	608728	19.32
APTUS	EQ	24-Sep-2021	338.65	342.00	346.40	337.05	340.00	339.70	340.72	383835	1307.81	14134	242326	63.13
ARCHIDPLY	EQ	24-Sep-2021	31.10	31.50	31.70	30.90	31.10	31.30	31.25	13527	4.23	94	7081	52.35
ARCHIES	BE	24-Sep-2021	17.30	17.50	17.70	17.05	17.30	17.15	17.18	27177	4.67	141	-	-
ARENTERP	EQ	24-Sep-2021	29.20	28.25	29.30	27.80	27.80	28.05	28.35	9507	2.69	252	4192	44.09
ARIES	EQ	24-Sep-2021	146.85	147.50	152.50	144.55	148.00	148.30	148.88	96099	143.07	2467	31900	33.19
ARIHANT	EQ	24-Sep-2021	26.05	25.30	27.75	25.30	26.75	26.50	26.59	30904	8.22	609	3551	11.49
ARIHANTCAP	EQ	24-Sep-2021	140.25	141.00	142.85	136.50	136.90	137.05	140.49	98041	137.73	2232	55844	56.96
ARIHANTSUP	EQ	24-Sep-2021	149.55	149.55	156.00	142.15	143.40	144.10	150.25	658726	989.73	10582	247009	37.50
ARMANFIN	EQ	24-Sep-2021	829.90	837.80	846.50	815.00	822.00	821.15	823.68	18173	149.69	5696	5312	29.23
AROGRANITE	EQ	24-Sep-2021	66.15	67.20	67.40	64.90	65.60	65.10	65.46	43489	28.47	628	31894	73.34
ARROWGREEN	EQ	24-Sep-2021	125.30	121.30	128.95	121.30	124.00	126.35	127.02	6755	8.58	548	3999	59.20
ARSHIYA	EQ	24-Sep-2021	29.25	29.95	29.95	28.30	28.50	28.50	28.51	73793	21.04	364	57938	78.51
ARSSINFRA	EQ	24-Sep-2021	28.05	27.80	28.60	27.55	27.90	27.85	28.00	9245	2.59	158	6758	73.10
ARTEMISMED	EQ	24-Sep-2021	39.25	37.30	38.50	37.30	37.30	37.30	37.46	393368	147.34	1905	241538	61.40
ARVEE	BE	24-Sep-2021	86.85	82.55	91.15	82.55	91.15	90.85	88.14	1359	1.20	41	-	-
ARVIND	EQ	24-Sep-2021	97.60	98.00	100.60	95.00	95.45	95.90	97.92	1526225	1494.42	10466	751061	49.21
ARVINDFASN	EQ	24-Sep-2021	264.40	263.00	265.00	252.85	255.00	254.45	258.62	404284	1045.56	9401	188487	46.62
ARVSMART	EQ	24-Sep-2021	162.55	163.50	164.00	153.90	156.00	155.10	159.08	285860	454.73	5904	150278	52.57
ASAHIINDIA	EQ	24-Sep-2021	359.20	359.20	365.30	358.00	358.00	358.55	361.68	33791	122.21	1870	14507	42.93
ASAHISONG	EQ	24-Sep-2021	355.80	360.00	360.00	345.00	348.90	346.50	350.29	11003	38.54	712	7641	69.44
ASAL	BE	24-Sep-2021	60.05	62.40	62.40	59.30	60.50	60.50	60.36	6625	4.00	90	-	-
ASALCBR	EQ	24-Sep-2021	428.20	430.00	439.00	419.80	427.00	423.35	427.92	77147	330.13	5137	42933	55.65
ASHAPURMIN	EQ	24-Sep-2021	123.00	124.65	124.90	118.85	120.40	119.90	121.28	85725	103.97	1545	56277	65.65
ASHIANA	EQ	24-Sep-2021	199.90	200.75	205.00	193.30	196.60	197.60	199.00	594265	1182.59	12059	294776	49.60
ASHIMASYN	EQ	24-Sep-2021	16.90	17.50	17.50	16.75	16.75	16.75	16.91	22280	3.77	119	14138	63.46
ASHOKA	EQ	24-Sep-2021	99.35	100.40	101.40	96.75	97.15	97.15	98.48	1644115	1619.10	15710	736092	44.77
ASHOKLEY	EQ	24-Sep-2021	128.85	129.70	130.00	125.30	127.30	127.40	127.30	11339040	14435.08	59492	3579941	31.57
ASIAN-RE	BE	24-Sep-2021	40.05	39.75	40.00	37.00	38.95	38.90	37.91	460495	174.59	5007	-	-
ASIANHOTNR	EQ	24-Sep-2021	90.30	90.40	91.85	86.50	87.45	89.70	89.52	16283	14.58	1339	7447	45.73
ASIANPAINT	EQ	24-Sep-2021	3320.65	3330.00	3505.00	3320.85	3445.00	3448.60	3450.33	2775975	95780.32	213860	790446	28.47
ASIANTILES	EQ	24-Sep-2021	155.80	156.55	164.35	152.00	153.00	153.05	155.86	724944	1129.89	8130	304403	41.99
ASPINWALL	EQ	24-Sep-2021	180.35	183.50	183.50	178.50	178.60	179.40	180.14	5164	9.30	266	3039	58.85
ASTEC	EQ	24-Sep-2021	1333.90	1333.00	1349.95	1306.00	1310.60	1311.15	1317.79	12906	170.07	1657	8269	64.07
ASTERDM	EQ	24-Sep-2021	209.95	212.00	215.15	206.40	214.45	213.45	211.74	1033830	2189.04	15827	326941	31.62
ASTRAL	EQ	24-Sep-2021	2109.75	2128.00	2178.00	2098.00	2128.90	2124.65	2139.26	528838	11313.21	31813	230501	43.59
ASTRAMICRO	EQ	24-Sep-2021	203.40	204.90	209.70	200.10	202.90	203.10	204.69	2417945	4949.19	29199	1036452	42.86
ASTRAZEN	EQ	24-Sep-2021	3097.95	3098.00	3119.90	3075.00	3088.95	3082.65	3095.51	9787	302.96	2255	5616	57.38
ASTRON	EQ	24-Sep-2021	57.60	57.60	58.65	56.80	57.15	57.00	57.54	52149	30.01	906	26443	50.71
ATALREAL	SM	24-Sep-2021	137.50	141.00	144.35	141.00	144.30	144.30	143.55	22400	32.16	14	17600	78.57
ATFL	EQ	24-Sep-2021	1019.10	1032.90	1035.05	1007.20	1013.30	1014.00	1015.69	6702	68.07	1090	3732	55.68
ATGL	BE	24-Sep-2021	1402.50	1403.00	1425.20	1382.00	1410.00	1402.70	1418.41	544273	7720.00	7817	-	-
ATLANTA	BE	24-Sep-2021	12.70	12.50	13.15	12.45	13.10	13.05	12.89	31693	4.09	108	-	-
ATUL	EQ	24-Sep-2021	9602.40	9700.00	9711.60	9451.00	9505.00	9519.95	9587.42	5806	556.65	2590	2508	43.20
ATULAUTO	EQ	24-Sep-2021	199.35	202.90	202.90	192.85	196.50	195.65	197.57	80745	159.53	3417	38938	48.22
AUBANK	EQ	24-Sep-2021	1103.55	1114.00	1124.40	1065.90	1074.00	1071.75	1086.06	1030160	11188.17	39462	329653	32.00
AURIONPRO	BE	24-Sep-2021	192.00	192.00	197.50	190.00	194.75	193.15	194.22	23449	45.54	265	-	-
AUROPHARMA	EQ	24-Sep-2021	733.45	735.70	737.20	717.50	720.90	721.55	724.84	1962703	14226.38	80683	977487	49.80
AUSOMENT	BE	24-Sep-2021	71.40	69.05	71.35	69.05	69.10	69.20	69.56	1942	1.35	31	-	-
AUTOAXLES	EQ	24-Sep-2021	1221.60	1237.00	1242.00	1219.00	1219.00	1222.20	1228.65	10318	126.77	1167	5110	49.53
AUTOIND	EQ	24-Sep-2021	55.55	56.55	58.30	56.00	57.85	57.60	58.00	46475	26.95	472	33868	72.87
AVADHSUGAR	EQ	24-Sep-2021	410.40	417.50	428.75	414.55	421.50	419.05	422.04	78451	331.10	3142	27338	34.85
AVANTIFEED	EQ	24-Sep-2021	550.80	551.80	557.05	551.25	555.00	554.45	554.89	192283	1066.96	7442	111723	58.10
AVROIND	SM	24-Sep-2021	66.80	65.00	65.00	65.00	65.00	65.00	65.00	6000	3.90	2	6000	100.00
AVTNPL	EQ	24-Sep-2021	80.05	81.35	81.35	78.10	78.60	78.35	79.08	132335	104.65	2255	75171	56.80
AWHCL	EQ	24-Sep-2021	404.70	407.40	408.65	395.00	398.00	397.45	399.34	154226	615.89	9170	56532	36.66
AXISBANK	EQ	24-Sep-2021	812.15	812.55	816.95	795.10	796.65	798.05	803.94	5184626	41681.40	132535	2232542	43.06
AXISBNKETF	EQ	24-Sep-2021	378.57	380.00	383.69	377.95	378.23	378.34	379.95	348	1.32	36	201	57.76
AXISBPSETF	EQ	24-Sep-2021	10.35	10.36	10.38	10.36	10.38	10.37	10.37	12979	1.35	129	10988	84.66
AXISCADES	EQ	24-Sep-2021	70.45	72.40	72.40	68.90	70.80	69.75	69.87	44866	31.35	820	30095	67.08
AXISCETF	EQ	24-Sep-2021	74.45	72.95	77.89	72.50	72.95	72.56	73.20	17827	13.05	174	10328	57.93
AXISGOLD	EQ	24-Sep-2021	40.31	40.24	40.24	40.02	40.09	40.09	40.09	138371	55.48	5992	113253	81.85
AXISHCETF	EQ	24-Sep-2021	89.83	89.83	90.54	89.20	89.25	89.56	89.63	9380	8.41	247	7485	79.80
AXISNIFTY	EQ	24-Sep-2021	185.55	188.00	188.00	185.14	186.49	186.25	186.29	2665	4.96	130	2184	81.95
AXISTECETF	EQ	24-Sep-2021	372.80	372.80	390.00	372.00	374.00	373.55	380.53	6118	23.28	329	4787	78.24
AYMSYNTEX	EQ	24-Sep-2021	112.50	113.70	113.70	105.00	106.00	106.80	108.16	110315	119.32	2935	63192	57.28
BAFNAPH	EQ	24-Sep-2021	129.60	128.50	131.25	127.00	128.50	128.55	128.98	6552	8.45	580	4885	74.56
BAGFILMS	BE	24-Sep-2021	3.80	3.95	3.95	3.65	3.90	3.75	3.74	938035	35.06	636	-	-
BAJAJ-AUTO	EQ	24-Sep-2021	3799.20	3800.00	3849.10	3787.05	3811.00	3809.80	3817.30	363519	13876.60	25772	124245	34.18
BAJAJCON	EQ	24-Sep-2021	259.90	263.00	263.00	256.50	257.50	257.30	258.86	470152	1217.02	11770	206169	43.85
BAJAJELEC	EQ	24-Sep-2021	1531.80	1544.75	1548.60	1455.00	1473.00	1471.65	1488.55	270576	4027.66	24011	96633	35.71
BAJAJFINSV	EQ	24-Sep-2021	18503.85	18599.95	18813.00	18317.40	18548.00	18526.00	18555.39	373175	69244.08	66012	47385	12.70
BAJAJHIND	BE	24-Sep-2021	14.65	15.00	15.10	14.60	14.75	14.65	14.82	1428668	211.80	3365	-	-
BAJAJHLDNG	EQ	24-Sep-2021	4952.00	4995.00	5012.45	4850.00	4880.00	4890.65	4935.97	71950	3551.43	13997	18996	26.40
BAJFINANCE	EQ	24-Sep-2021	7899.05	7949.85	7949.85	7725.65	7786.45	7793.40	7816.87	1129346	88279.54	159552	484984	42.94
BALAJITELE	EQ	24-Sep-2021	68.60	69.25	69.40	66.75	67.35	67.35	67.95	414469	281.64	5113	194964	47.04
BALAMINES	EQ	24-Sep-2021	4673.95	4697.35	4697.35	4550.00	4630.00	4616.00	4606.92	46866	2159.08	8405	21993	46.93
BALAXI	EQ	24-Sep-2021	585.40	594.90	594.90	572.55	573.00	573.70	582.46	1813	10.56	388	830	45.78
BALKRISHNA	BE	24-Sep-2021	21.65	20.70	21.00	20.70	20.95	20.95	20.89	1977	0.41	17	-	-
BALKRISIND	EQ	24-Sep-2021	2648.55	2664.80	2669.90	2615.00	2665.00	2656.20	2638.96	268417	7083.42	23501	113045	42.12
BALLARPUR	BZ	24-Sep-2021	1.30	1.35	1.35	1.30	1.35	1.30	1.32	980825	12.98	362	-	-
BALMLAWRIE	EQ	24-Sep-2021	129.10	129.30	130.90	126.90	127.55	127.45	128.53	336193	432.11	4911	158044	47.01
BALPHARMA	EQ	24-Sep-2021	106.95	107.55	107.55	103.00	104.65	104.30	104.93	95296	99.99	4118	65641	68.88
BALRAMCHIN	EQ	24-Sep-2021	347.75	358.00	369.60	355.45	357.40	359.90	362.66	2659116	9643.65	50310	756154	28.44
BANARBEADS	EQ	24-Sep-2021	63.35	66.30	66.30	63.00	63.00	63.25	64.02	9885	6.33	374	2745	27.77
BANARISUG	EQ	24-Sep-2021	2169.65	2199.95	2215.00	2145.00	2175.00	2161.65	2183.54	4406	96.21	759	2940	66.73
BANCOINDIA	EQ	24-Sep-2021	200.70	203.50	203.90	198.05	199.00	199.45	200.96	131926	265.12	4879	55719	42.24
BANDHANBNK	EQ	24-Sep-2021	288.75	290.00	290.80	281.00	282.20	282.10	285.04	4042946	11523.81	47611	1795688	44.42
BANG	BE	24-Sep-2021	34.50	33.25	35.75	33.10	33.85	35.40	34.50	9571	3.30	115	-	-
BANKA	BE	24-Sep-2021	78.55	80.00	80.00	75.00	78.90	78.55	77.29	5779	4.47	107	-	-
BANKBARODA	EQ	24-Sep-2021	79.65	80.05	80.20	77.70	77.90	77.85	78.52	23102595	18139.24	60814	7480747	32.38
BANKBEES	EQ	24-Sep-2021	379.96	399.00	399.00	379.12	380.00	380.54	380.70	472233	1797.78	6145	264219	55.95
BANKINDIA	EQ	24-Sep-2021	54.60	55.05	55.15	53.45	53.70	53.95	54.21	6334580	3434.03	23576	2933982	46.32
BANSWRAS	EQ	24-Sep-2021	159.75	164.95	164.95	155.15	158.80	157.10	157.28	15610	24.55	537	10996	70.44
BARBEQUE	EQ	24-Sep-2021	1116.50	1124.75	1128.20	1105.00	1107.00	1107.80	1115.66	25220	281.37	2091	8461	33.55
BARTRONICS	BZ	24-Sep-2021	2.85	2.95	2.95	2.85	2.90	2.90	2.92	27232	0.79	51	-	-
BASF	EQ	24-Sep-2021	3431.70	3468.40	3470.00	3383.70	3399.85	3395.25	3421.96	22151	758.00	4459	9493	42.86
BASML	EQ	24-Sep-2021	57.90	59.50	59.50	55.35	55.70	55.95	56.76	87999	49.95	1123	71724	81.51
BASML-RE	BE	24-Sep-2021	24.45	24.45	24.50	21.10	22.50	22.25	23.05	92455	21.31	592	-	-
BATAINDIA	EQ	24-Sep-2021	1798.70	1804.95	1806.00	1748.85	1777.10	1768.25	1771.79	325662	5770.04	20155	150277	46.15
BAYERCROP	EQ	24-Sep-2021	5405.05	5425.00	5430.00	5335.00	5357.00	5354.70	5356.47	53376	2859.07	2403	50121	93.90
BBL	EQ	24-Sep-2021	1374.70	1381.60	1381.60	1305.00	1315.00	1310.70	1326.08	23766	315.16	3374	15777	66.38
BBTC	EQ	24-Sep-2021	1164.65	1166.95	1184.00	1150.65	1156.30	1154.80	1166.00	39292	458.14	3612	19527	49.70
BBTCL	SM	24-Sep-2021	97.00	98.00	98.00	98.00	98.00	98.00	98.00	3000	2.94	1	3000	100.00
BCG	BE	24-Sep-2021	50.25	52.00	52.65	47.75	48.25	48.00	50.33	11023588	5547.66	23624	-	-
BCLIND	EQ	24-Sep-2021	228.15	231.10	256.80	230.10	243.65	244.15	244.89	384569	941.76	17377	105626	27.47
BCONCEPTS	SM	24-Sep-2021	31.35	30.00	32.90	30.00	32.90	32.90	30.93	69000	21.34	16	39000	56.52
BCP	EQ	24-Sep-2021	4.00	4.05	4.10	3.90	3.95	3.95	3.98	394023	15.70	365	349843	88.79
BDL	EQ	24-Sep-2021	389.65	389.65	393.35	382.00	390.00	384.70	388.40	228186	886.28	11979	139968	61.34
BEARDSELL	EQ	24-Sep-2021	12.85	13.35	13.40	12.35	13.00	12.95	12.92	21563	2.79	93	17252	80.01
BECTORFOOD	EQ	24-Sep-2021	410.25	415.00	419.00	408.05	412.00	409.00	413.71	198061	819.39	6895	102100	51.55
BEDMUTHA	EQ	24-Sep-2021	36.10	36.35	36.80	36.15	36.15	36.15	36.23	7391	2.68	80	6183	83.66
BEL	EQ	24-Sep-2021	207.45	208.00	210.50	203.60	205.15	205.50	207.31	5760785	11942.80	38823	1975914	34.30
BEML	EQ	24-Sep-2021	1388.40	1398.00	1401.55	1372.35	1381.75	1377.95	1385.90	114460	1586.30	7224	48065	41.99
BEPL	EQ	24-Sep-2021	189.10	189.90	190.00	183.00	184.00	183.80	185.42	645772	1197.38	9363	325261	50.37
BERGEPAINT	EQ	24-Sep-2021	821.10	822.10	853.00	821.05	841.90	840.10	843.80	2395947	20217.10	62696	436379	18.21
BESTAGRO	EQ	24-Sep-2021	785.25	799.00	799.00	767.00	781.45	780.50	781.26	14964	116.91	718	11543	77.14
BETA	SM	24-Sep-2021	400.00	409.80	440.00	409.80	440.00	440.00	429.40	20800	89.31	49	18000	86.54
BEWLTD	ST	24-Sep-2021	170.75	179.25	179.25	179.25	179.25	179.25	179.25	8000	14.34	4	8000	100.00
BFINVEST	EQ	24-Sep-2021	377.75	378.80	381.40	367.60	370.15	372.00	374.41	66064	247.35	5082	18504	28.01
BFUTILITIE	EQ	24-Sep-2021	450.90	451.95	464.00	443.00	448.05	447.60	454.95	652984	2970.75	13470	183034	28.03
BGRENERGY	EQ	24-Sep-2021	58.70	58.65	60.80	57.30	57.90	57.65	58.99	122731	72.40	1899	44744	36.46
BHAGERIA	EQ	24-Sep-2021	249.95	250.90	257.85	246.60	253.55	251.75	250.08	254019	635.26	2330	127785	50.31
BHAGYANGR	EQ	24-Sep-2021	49.20	53.75	53.75	48.60	48.80	48.85	50.82	210454	106.95	1440	99584	47.32
BHAGYAPROP	EQ	24-Sep-2021	29.95	30.35	30.40	29.55	30.00	29.95	29.94	5910	1.77	73	3935	66.58
BHANDARI	EQ	24-Sep-2021	3.25	3.25	3.30	3.15	3.20	3.20	3.20	284993	9.11	417	191312	67.13
BHARATFORG	EQ	24-Sep-2021	764.30	768.00	774.90	738.05	748.75	749.80	751.66	2047990	15393.88	36760	815333	39.81
BHARATGEAR	EQ	24-Sep-2021	146.20	143.40	147.75	141.10	144.90	142.40	144.22	45224	65.22	1015	28647	63.34
BHARATRAS	EQ	24-Sep-2021	12439.50	12599.90	12599.90	12300.00	12300.00	12331.00	12406.70	1264	156.82	635	701	55.46
BHARATWIRE	BE	24-Sep-2021	65.95	65.00	65.95	63.30	64.00	64.05	64.13	10379	6.66	117	-	-
BHARTIARTL	EQ	24-Sep-2021	726.80	729.05	753.00	728.00	742.90	739.40	741.99	70844952	525661.16	392132	32677530	46.13
BHEL	EQ	24-Sep-2021	57.15	57.15	59.15	55.85	56.20	56.25	57.49	53416142	30711.60	93578	10109845	18.93
BIGBLOC	EQ	24-Sep-2021	113.60	115.90	115.90	113.15	114.25	114.20	114.58	9851	11.29	88	5582	56.66
BIL	EQ	24-Sep-2021	229.10	237.00	244.95	211.10	217.75	221.30	227.73	53954	122.87	1964	20604	38.19
BINDALAGRO	EQ	24-Sep-2021	24.30	24.75	25.50	23.50	23.80	24.05	24.28	591451	143.58	3045	180301	30.48
BIOCON	EQ	24-Sep-2021	368.20	368.50	369.85	358.00	359.75	360.15	361.95	1493295	5404.97	26452	549567	36.80
BIOFILCHEM	EQ	24-Sep-2021	62.90	63.65	65.00	62.50	64.00	63.95	63.45	25477	16.17	467	17518	68.76
BIRET	RR	24-Sep-2021	258.86	258.01	261.30	254.00	259.20	257.62	258.88	215947	559.05	2798	189082	87.56
BIRLACABLE	BE	24-Sep-2021	89.10	89.10	92.00	85.00	89.00	86.70	88.35	24456	21.61	394	-	-
BIRLACORPN	EQ	24-Sep-2021	1304.25	1310.00	1316.00	1293.80	1307.00	1305.60	1306.60	125917	1645.23	5520	88244	70.08
BIRLAMONEY	EQ	24-Sep-2021	62.85	65.00	65.90	63.05	63.30	63.50	64.56	246138	158.91	3394	121005	49.16
BIRLATYRE	EQ	24-Sep-2021	24.00	24.00	24.40	23.90	24.00	23.95	24.06	183168	44.07	1101	137229	74.92
BKMINDST	BE	24-Sep-2021	1.25	1.25	1.25	1.20	1.20	1.20	1.21	77628	0.94	145	-	-
BLBLIMITED	EQ	24-Sep-2021	9.55	9.80	9.80	9.35	9.50	9.40	9.50	20524	1.95	91	12090	58.91
BLISSGVS	EQ	24-Sep-2021	111.45	112.35	112.35	111.00	111.30	111.20	111.50	139144	155.15	2203	74778	53.74
BLKASHYAP	EQ	24-Sep-2021	24.75	24.60	25.55	23.80	24.00	23.95	24.32	190091	46.22	577	115092	60.55
BLS	EQ	24-Sep-2021	234.15	236.20	242.20	229.85	230.50	230.25	234.55	401978	942.86	9713	187981	46.76
BLUEDART	EQ	24-Sep-2021	6445.10	6477.35	6494.95	6404.00	6452.00	6454.35	6451.52	12407	800.44	3620	6390	51.50
BLUESTARCO	EQ	24-Sep-2021	850.40	867.85	918.00	854.00	892.90	897.85	889.62	486552	4328.45	35608	163278	33.56
BODALCHEM	EQ	24-Sep-2021	110.35	110.80	113.50	107.85	108.30	108.70	110.44	646243	713.74	7318	244214	37.79
BOHRA	SM	24-Sep-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	2000	0.07	1	2000	100.00
BOMDYEING	EQ	24-Sep-2021	95.60	95.60	95.95	92.95	93.10	93.20	94.23	2305899	2172.93	14289	642795	27.88
BOROLTD	EQ	24-Sep-2021	220.85	221.20	223.90	212.50	214.70	214.30	218.10	208544	454.84	7380	72329	34.68
BORORENEW	EQ	24-Sep-2021	309.05	310.00	313.00	300.00	304.00	302.25	305.68	168533	515.17	4844	113126	67.12
BOSCHLTD	EQ	24-Sep-2021	15369.30	15400.00	15439.75	15165.00	15320.00	15255.30	15268.13	30453	4649.60	7707	12485	41.00
BPCL	EQ	24-Sep-2021	419.95	421.00	423.25	412.05	414.70	414.80	416.93	6337414	26422.34	87686	3729563	58.85
BPL	BE	24-Sep-2021	93.95	98.60	98.60	95.85	98.60	98.60	98.45	593401	584.19	2706	-	-
BRFL	BE	24-Sep-2021	7.15	7.25	7.25	6.80	7.15	7.10	7.00	174827	12.23	283	-	-
BRIGADE	EQ	24-Sep-2021	420.80	421.00	425.95	409.35	417.60	419.10	418.86	1181496	4948.79	36312	286778	24.27
BRIGHT	SM	24-Sep-2021	5.25	5.15	5.15	5.00	5.00	5.00	5.01	828000	41.51	133	786000	94.93
BRITANNIA	EQ	24-Sep-2021	4042.35	4040.00	4098.95	4030.00	4049.30	4042.90	4062.89	373614	15179.54	24139	242197	64.83
BRITANNIA	N2	24-Sep-2021	31.05	31.10	31.10	30.98	31.01	31.01	31.01	208077	64.52	52	208077	100.00
BRITANNIA	N3	24-Sep-2021	29.63	29.65	29.70	29.63	29.63	29.63	29.63	31302	9.27	179	31224	99.75
BRNL	EQ	24-Sep-2021	29.40	29.60	29.85	28.80	29.40	29.15	29.39	24771	7.28	246	18125	73.17
BROOKS	EQ	24-Sep-2021	140.85	142.65	142.65	136.10	136.25	136.35	137.88	30287	41.76	836	15338	50.64
BSE	EQ	24-Sep-2021	1182.85	1191.00	1192.70	1163.00	1170.05	1171.40	1177.37	223493	2631.34	13448	89255	39.94
BSHSL	BE	24-Sep-2021	290.00	286.00	293.00	286.00	290.00	290.25	290.23	537	1.56	15	-	-
BSL	EQ	24-Sep-2021	62.10	60.70	63.05	60.70	62.50	62.20	62.19	21766	13.54	534	8491	39.01
BSLGOLDETF	EQ	24-Sep-2021	4242.65	4249.90	4249.90	4205.00	4232.00	4226.35	4223.67	280	11.83	91	219	78.21
BSLNIFTY	EQ	24-Sep-2021	197.56	193.94	199.49	193.94	198.70	197.34	197.99	782	1.55	45	549	70.20
BSOFT	EQ	24-Sep-2021	439.90	446.25	457.80	441.30	443.30	444.80	448.63	3211002	14405.51	70138	1145642	35.68
BTML	SM	24-Sep-2021	111.00	111.00	115.00	111.00	113.00	113.00	114.22	10800	12.34	9	9600	88.89
BURGERKING	EQ	24-Sep-2021	160.30	160.35	161.40	158.80	158.90	159.20	159.92	799252	1278.20	9351	382604	47.87
BURNPUR	BE	24-Sep-2021	3.15	3.20	3.20	3.00	3.15	3.10	3.09	88282	2.73	191	-	-
BUTTERFLY	EQ	24-Sep-2021	972.85	970.00	995.45	932.00	948.50	948.30	958.44	46203	442.83	3016	30282	65.54
BVCL	BE	24-Sep-2021	23.95	24.80	24.80	23.35	24.20	24.30	23.79	7280	1.73	67	-	-
BYKE	EQ	24-Sep-2021	32.10	32.40	32.90	30.30	30.90	30.85	31.37	59092	18.54	572	41942	70.98
CADILAHC	EQ	24-Sep-2021	567.25	567.05	569.60	558.30	563.30	564.05	564.11	1734174	9782.63	25887	591848	34.13
CALSOFT	EQ	24-Sep-2021	24.70	23.50	25.90	23.50	25.90	25.85	25.06	1610223	403.52	1462	748209	46.47
CAMLINFINE	EQ	24-Sep-2021	184.40	186.10	188.85	178.55	181.45	180.45	184.12	906211	1668.50	15118	311778	34.40
CAMS	EQ	24-Sep-2021	3405.35	3442.25	3464.40	3366.15	3370.00	3372.85	3403.95	199385	6786.97	30945	109938	55.14
CANBK	EQ	24-Sep-2021	160.80	161.00	161.70	157.20	157.60	157.70	159.03	7568187	12035.89	36466	3032789	40.07
CANDC	BZ	24-Sep-2021	3.20	3.05	3.25	3.05	3.10	3.10	3.13	7362	0.23	20	-	-
CANFINHOME	EQ	24-Sep-2021	681.15	681.50	686.60	655.00	657.90	657.75	667.17	1424233	9502.05	27064	366027	25.70
CANTABIL	EQ	24-Sep-2021	604.80	615.00	646.00	595.50	603.30	603.75	619.79	201637	1249.73	13932	54137	26.85
CAPACITE	EQ	24-Sep-2021	170.95	173.45	181.05	170.30	173.50	172.20	175.93	588227	1034.86	8179	318344	54.12
CAPLIPOINT	EQ	24-Sep-2021	895.85	899.30	929.50	880.90	887.05	888.65	903.54	589109	5322.86	32902	127585	21.66
CAPTRUST	EQ	24-Sep-2021	97.50	98.10	98.50	94.10	94.45	94.85	95.66	5965	5.71	113	4551	76.30
CARBORUNIV	EQ	24-Sep-2021	875.10	878.00	878.00	854.15	872.50	872.45	870.48	75084	653.59	5746	48030	63.97
CAREERP	EQ	24-Sep-2021	154.20	155.00	169.00	154.05	165.00	166.05	163.80	193549	317.04	4273	83813	43.30
CARERATING	EQ	24-Sep-2021	691.00	697.90	697.90	683.15	686.55	686.00	689.28	51823	357.20	4360	26902	51.91
CARTRADE	EQ	24-Sep-2021	1381.90	1390.00	1394.70	1320.20	1327.70	1325.60	1349.67	302051	4076.68	39416	209811	69.46
CASTROLIND	EQ	24-Sep-2021	141.15	142.35	142.35	138.25	139.15	139.10	140.27	452806	635.16	6894	277158	61.21
CCHHL	BE	24-Sep-2021	6.45	6.20	6.45	6.20	6.30	6.30	6.33	30399	1.93	88	-	-
CCL	EQ	24-Sep-2021	397.85	402.00	402.90	390.00	393.00	391.40	394.76	174769	689.93	8139	66370	37.98
CDSL	BE	24-Sep-2021	1273.60	1285.00	1300.00	1256.00	1272.00	1267.85	1270.97	229906	2922.04	20347	-	-
CEATLTD	EQ	24-Sep-2021	1364.40	1369.00	1369.00	1310.00	1317.05	1317.40	1333.19	248643	3314.88	17386	120554	48.48
CEBBCO	BE	24-Sep-2021	34.30	34.85	35.00	33.90	34.20	34.30	34.39	112451	38.67	206	-	-
CELEBRITY	EQ	24-Sep-2021	9.15	9.15	9.40	9.15	9.25	9.20	9.22	26371	2.43	112	19222	72.89
CENTENKA	EQ	24-Sep-2021	447.45	450.10	457.90	442.00	446.00	448.20	449.38	66127	297.16	3441	33357	50.44
CENTEXT	EQ	24-Sep-2021	9.00	9.15	9.20	8.95	9.10	9.05	9.05	209058	18.92	516	155444	74.35
CENTRALBK	EQ	24-Sep-2021	21.10	21.20	21.45	20.85	21.05	21.00	21.06	2976322	626.95	5606	1336534	44.91
CENTRUM	EQ	24-Sep-2021	33.05	33.05	33.35	32.15	32.30	32.40	32.79	602500	197.54	3002	324121	53.80
CENTUM	EQ	24-Sep-2021	499.95	504.85	510.40	497.05	498.15	498.35	500.99	10473	52.47	841	6009	57.38
CENTURYPLY	EQ	24-Sep-2021	436.20	440.00	450.00	431.40	446.00	444.90	444.26	616093	2737.06	24028	251634	40.84
CENTURYTEX	EQ	24-Sep-2021	939.35	941.00	965.00	925.40	951.00	954.75	943.84	699460	6601.76	23807	166608	23.82
CERA	EQ	24-Sep-2021	4587.65	4610.60	5070.00	4604.25	5037.00	4990.40	4904.13	84015	4120.21	14646	20826	24.79
CEREBRAINT	EQ	24-Sep-2021	57.05	57.60	57.60	56.15	56.50	56.40	56.69	222276	126.01	6855	124029	55.80
CESC	EQ	24-Sep-2021	86.15	86.60	87.00	83.45	84.30	84.10	84.70	4508144	3818.21	34965	2238540	49.66
CGCL	EQ	24-Sep-2021	517.60	517.60	524.00	505.40	515.15	515.30	513.83	41833	214.95	6276	6279	15.01
CGPOWER	BE	24-Sep-2021	106.35	111.65	111.65	107.00	111.65	111.50	111.04	3520438	3908.95	7140	-	-
CHALET	EQ	24-Sep-2021	206.10	209.50	218.85	202.75	216.50	216.55	212.91	2506751	5337.22	42339	1071548	42.75
CHAMBLFERT	EQ	24-Sep-2021	306.70	308.10	358.70	308.00	341.05	341.15	340.09	9098456	30943.26	135072	1342139	14.75
CHEMBOND	EQ	24-Sep-2021	232.95	234.50	240.80	227.00	238.00	238.05	236.70	59701	141.31	3414	21408	35.86
CHEMCON	EQ	24-Sep-2021	439.55	442.95	444.60	436.05	437.50	437.45	439.72	105096	462.13	4622	49584	47.18
CHEMFAB	EQ	24-Sep-2021	163.85	164.15	175.00	163.55	171.20	170.90	171.60	70151	120.38	1296	37169	52.98
CHEMPLASTS	EQ	24-Sep-2021	602.20	596.10	611.85	585.10	607.05	607.90	601.99	1205300	7255.77	31106	692909	57.49
CHENNPETRO	EQ	24-Sep-2021	118.75	119.70	119.70	116.15	119.00	118.30	117.83	640523	754.73	8654	336814	52.58
CHOLAFIN	EQ	24-Sep-2021	585.95	591.00	597.40	574.00	575.25	576.10	582.48	1829086	10653.99	48040	775160	42.38
CHOLAHLDNG	EQ	24-Sep-2021	690.50	695.00	704.35	680.65	687.10	697.75	697.74	164808	1149.93	3021	153187	92.95
CIGNITITEC	EQ	24-Sep-2021	552.90	552.95	562.00	551.15	552.00	553.25	555.16	72335	401.58	2995	50244	69.46
CINELINE	BE	24-Sep-2021	106.05	105.00	105.00	102.10	102.20	102.40	103.08	27126	27.96	184	-	-
CINEVISTA	BE	24-Sep-2021	12.65	13.00	13.00	12.05	12.20	12.10	12.08	208560	25.20	113	-	-
CIPLA	EQ	24-Sep-2021	968.10	969.60	983.40	960.45	971.00	967.65	970.60	1803409	17503.98	58527	753558	41.79
CLEAN	EQ	24-Sep-2021	2122.35	2132.00	2144.60	2028.00	2045.00	2049.65	2077.50	505237	10496.29	40626	207230	41.02
CLEDUCATE	EQ	24-Sep-2021	134.95	134.95	139.80	133.70	138.20	138.35	137.33	39368	54.06	819	25717	65.32
CLNINDIA	EQ	24-Sep-2021	565.65	572.00	572.90	561.00	565.00	564.90	566.04	36570	207.00	3654	21291	58.22
CLSEL	EQ	24-Sep-2021	124.35	123.10	130.00	123.10	126.95	126.55	127.92	221522	283.36	6166	111182	50.19
CMICABLES	EQ	24-Sep-2021	44.60	44.30	45.35	42.90	42.95	43.10	43.82	89092	39.04	1069	66485	74.63
COALINDIA	EQ	24-Sep-2021	167.35	168.10	169.45	162.90	166.30	166.10	166.25	17259638	28694.96	94103	6637794	38.46
COCHINSHIP	EQ	24-Sep-2021	363.75	365.60	365.70	360.30	361.75	361.15	362.90	93364	338.82	3355	51983	55.68
COFFEEDAY	EQ	24-Sep-2021	32.10	32.50	32.85	30.60	30.95	30.90	31.41	1046459	328.72	4033	773879	73.95
COFORGE	EQ	24-Sep-2021	5652.75	5710.45	5832.95	5580.25	5645.20	5649.00	5700.30	468197	26688.62	62453	121862	26.03
COLPAL	EQ	24-Sep-2021	1701.55	1706.00	1716.05	1684.00	1694.00	1690.85	1695.82	413927	7019.45	18650	230815	55.76
COMPINFO	EQ	24-Sep-2021	24.90	25.00	25.55	24.55	24.85	24.85	25.00	104047	26.01	714	74780	71.87
COMPUSOFT	EQ	24-Sep-2021	13.55	13.60	13.90	13.55	13.65	13.60	13.68	47906	6.55	315	36357	75.89
CONCOR	EQ	24-Sep-2021	711.95	715.00	721.25	697.80	698.60	699.60	705.14	1070387	7547.69	40114	449168	41.96
CONFIPET	EQ	24-Sep-2021	77.60	77.90	78.65	76.40	76.80	76.65	77.37	742253	574.29	4891	372983	50.25
CONSOFINVT	EQ	24-Sep-2021	138.00	138.70	139.50	135.20	139.00	138.05	137.84	13227	18.23	244	11162	84.39
CONTI	SM	24-Sep-2021	7.20	7.20	7.20	7.20	7.20	7.20	7.20	3333	0.24	1	3333	100.00
CONTROLPR	EQ	24-Sep-2021	346.05	345.90	351.00	337.05	338.50	337.90	344.21	55595	191.36	2228	35252	63.41
CORALFINAC	EQ	24-Sep-2021	42.10	42.45	47.00	42.15	44.35	44.50	44.74	295208	132.07	1966	110888	37.56
CORDSCABLE	EQ	24-Sep-2021	53.65	53.65	55.45	53.20	54.50	54.55	53.96	35690	19.26	451	23850	66.83
COROMANDEL	EQ	24-Sep-2021	806.15	807.60	827.75	782.70	803.00	807.40	812.63	2068309	16807.76	76897	663479	32.08
COSMOFILMS	EQ	24-Sep-2021	1520.75	1545.40	1551.00	1490.00	1500.00	1502.30	1517.39	57678	875.20	4766	26871	46.59
COUNCODOS	EQ	24-Sep-2021	3.00	3.00	3.15	2.90	3.00	2.95	3.01	253585	7.63	275	196926	77.66
COX&KINGS	BZ	24-Sep-2021	1.70	1.75	1.75	1.65	1.75	1.65	1.70	528533	9.01	174	-	-
CPSEETF	EQ	24-Sep-2021	28.53	28.50	28.73	28.08	28.22	28.24	28.43	2795861	794.82	19807	2592200	92.72
CRAFTSMAN	EQ	24-Sep-2021	2140.40	2178.00	2242.00	2103.05	2105.00	2116.05	2186.97	194785	4259.89	25520	65433	33.59
CREATIVE	BE	24-Sep-2021	225.00	220.50	236.25	220.50	234.00	235.60	234.46	45866	107.54	309	-	-
CREDITACC	EQ	24-Sep-2021	656.95	662.90	663.80	645.00	650.20	652.50	656.10	99395	652.13	10077	57761	58.11
CREST	BE	24-Sep-2021	128.30	131.00	131.00	124.00	125.75	125.55	126.59	2105	2.66	51	-	-
CRISIL	EQ	24-Sep-2021	2890.95	2894.90	2926.25	2841.00	2871.00	2862.40	2869.94	23162	664.74	4751	9839	42.48
CROMPTON	EQ	24-Sep-2021	488.80	488.50	488.50	476.55	478.50	478.70	481.41	873638	4205.74	30501	498264	57.03
CROWN	SM	24-Sep-2021	119.00	118.80	119.00	118.80	119.00	119.00	118.90	2000	2.38	2	2000	100.00
CSBBANK	EQ	24-Sep-2021	302.80	306.00	309.75	302.00	305.00	302.90	306.95	288966	886.97	8192	137021	47.42
CTE	EQ	24-Sep-2021	61.25	62.80	64.20	60.00	61.65	62.20	62.99	146185	92.08	1451	84132	57.55
CUB	EQ	24-Sep-2021	152.55	152.60	153.65	149.30	149.70	149.95	151.33	842401	1274.77	9070	360095	42.75
CUBEXTUB	EQ	24-Sep-2021	21.70	22.45	22.45	21.50	21.50	21.55	21.64	2342	0.51	56	2040	87.11
CUMMINSIND	EQ	24-Sep-2021	1027.80	1030.00	1041.25	990.60	996.00	994.80	1014.07	533414	5409.21	25093	204910	38.41
CUPID	EQ	24-Sep-2021	230.05	231.00	232.00	227.00	228.80	228.10	229.08	50125	114.83	2020	34760	69.35
CYBERMEDIA	BE	24-Sep-2021	10.40	10.00	10.75	10.00	10.25	10.20	10.34	7462	0.77	32	-	-
CYBERTECH	EQ	24-Sep-2021	159.95	163.00	169.75	159.20	165.00	165.80	164.78	177348	292.24	4866	84218	47.49
CYIENT	EQ	24-Sep-2021	1064.00	1071.60	1113.40	1068.00	1084.00	1081.80	1095.47	644492	7060.19	45785	264464	41.03
DAAWAT	EQ	24-Sep-2021	73.05	73.25	73.75	71.50	71.60	71.75	72.67	1629673	1184.23	10209	725740	44.53
DABUR	EQ	24-Sep-2021	647.65	649.00	658.95	649.00	652.00	651.90	654.31	2416462	15811.15	46460	1358435	56.22
DALBHARAT	EQ	24-Sep-2021	2127.15	2140.00	2142.90	2070.00	2090.00	2089.55	2092.27	219321	4588.79	22681	117200	53.44
DALMIASUG	EQ	24-Sep-2021	411.75	420.00	429.00	410.00	411.20	411.65	420.65	152964	643.44	6461	58543	38.27
DAMODARIND	BE	24-Sep-2021	47.40	47.70	47.70	46.00	47.15	46.40	46.31	5270	2.44	53	-	-
DANGEE	EQ	24-Sep-2021	190.50	194.90	194.90	189.50	192.00	192.00	190.76	3759	7.17	42	1535	40.84
DATAMATICS	EQ	24-Sep-2021	304.15	312.00	315.00	304.65	306.90	306.80	309.28	176365	545.46	4772	88584	50.23
DAXXXGR	MF	24-Sep-2021	12.10	13.31	13.31	13.31	13.31	13.31	13.31	100	0.01	1	100	100.00
DBCORP	EQ	24-Sep-2021	95.45	96.30	96.60	94.00	94.50	94.35	95.16	177688	169.09	3060	92277	51.93
DBL	EQ	24-Sep-2021	554.05	602.00	602.00	566.10	570.60	572.15	579.95	2482200	14395.54	74198	531655	21.42
DBREALTY	EQ	24-Sep-2021	28.40	28.95	29.30	27.30	27.50	27.55	28.27	672956	190.22	2325	398398	59.20
DBSTOCKBRO	BE	24-Sep-2021	18.35	18.75	19.15	17.60	19.10	18.95	18.77	12954	2.43	52	-	-
DCAL	EQ	24-Sep-2021	204.30	205.00	206.50	198.40	200.40	200.75	201.63	897921	1810.47	14045	422926	47.10
DCBBANK	EQ	24-Sep-2021	92.45	92.95	93.40	91.05	91.30	91.25	92.02	785292	722.65	10414	412010	52.47
DCM	BE	24-Sep-2021	51.15	53.50	53.70	48.80	50.75	49.05	52.21	37278	19.46	219	-	-
DCMNVL	EQ	24-Sep-2021	208.25	209.70	209.90	206.00	207.00	206.35	207.09	16470	34.11	390	12177	73.93
DCMSHRIRAM	EQ	24-Sep-2021	1026.80	1039.00	1060.00	1001.00	1025.00	1023.15	1030.04	89550	922.40	6812	40171	44.86
DCW	EQ	24-Sep-2021	40.45	40.95	44.00	40.65	43.05	43.05	43.00	16892370	7264.24	43649	5907023	34.97
DECCANCE	EQ	24-Sep-2021	725.95	731.45	732.15	706.25	709.00	708.85	713.05	30569	217.97	2926	15898	52.01
DEEPAKFERT	EQ	24-Sep-2021	408.85	412.00	429.25	407.05	422.00	423.85	421.23	798749	3364.56	13026	317200	39.71
DEEPAKNTR	EQ	24-Sep-2021	2469.20	2481.00	2527.00	2455.65	2485.00	2485.95	2494.55	1232658	30749.30	73130	270132	21.91
DEEPENR	BE	24-Sep-2021	47.45	49.80	49.80	47.00	47.75	47.35	48.82	109282	53.35	568	-	-
DEEPINDS	EQ	24-Sep-2021	148.75	149.05	152.50	145.00	147.45	145.95	148.46	49678	73.75	2338	26619	53.58
DELPHIFX	EQ	24-Sep-2021	703.80	703.80	714.90	678.35	680.00	681.20	696.59	5455	38.00	830	2564	47.00
DELTACORP	EQ	24-Sep-2021	233.30	234.60	244.80	229.20	241.80	242.15	238.86	10618095	25362.17	87476	2833057	26.68
DELTAMAGNT	EQ	24-Sep-2021	53.15	54.70	54.70	52.20	52.70	53.10	53.18	3229	1.72	166	2320	71.85
DEN	EQ	24-Sep-2021	48.05	48.25	48.50	47.45	47.70	47.55	47.96	648420	311.01	3497	336866	51.95
DENORA	EQ	24-Sep-2021	330.15	333.45	334.80	322.00	323.00	325.00	328.65	13490	44.34	881	7012	51.98
DEVIT	SM	24-Sep-2021	139.50	141.00	141.00	135.00	135.00	135.00	139.00	4500	6.26	2	4500	100.00
DEVYANI	EQ	24-Sep-2021	119.30	120.40	121.05	119.00	119.65	119.70	119.94	1843651	2211.34	27121	1029157	55.82
DFMFOODS	EQ	24-Sep-2021	359.95	360.00	361.00	354.00	358.00	357.05	357.74	120081	429.57	2415	104005	86.61
DGCONTENT	BE	24-Sep-2021	11.55	12.00	12.00	11.25	11.95	11.35	11.40	18990	2.17	75	-	-
DHAMPURSUG	EQ	24-Sep-2021	295.45	301.45	310.20	297.85	300.55	300.60	305.67	649321	1984.80	9747	223018	34.35
DHANBANK	EQ	24-Sep-2021	16.40	16.35	16.45	15.95	15.95	16.05	16.13	682808	110.15	1519	520352	76.21
DHANI	EQ	24-Sep-2021	181.05	182.00	184.30	179.10	180.15	179.90	181.65	932125	1693.17	22152	492330	52.82
DHANILOANS	N3	24-Sep-2021	1005.00	1000.10	1000.10	1000.00	1000.00	1000.00	1000.03	30	0.30	2	30	100.00
DHANILOANS	N4	24-Sep-2021	1034.55	1036.30	1050.00	1036.00	1038.00	1038.00	1036.87	1050	10.89	24	1000	95.24
DHANILOANS	N5	24-Sep-2021	1290.00	1266.55	1266.55	1266.55	1266.55	1266.55	1266.55	100	1.27	20	100	100.00
DHANILOANS	N6	24-Sep-2021	1009.00	1010.00	1010.00	1008.00	1008.00	1008.00	1008.16	38	0.38	4	38	100.00
DHANILOANS	ND	24-Sep-2021	1010.80	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	40	0.40	1	40	100.00
DHANIPP	E1	24-Sep-2021	80.95	82.50	82.95	78.00	78.90	78.90	79.87	67397	53.83	539	41562	61.67
DHANUKA	EQ	24-Sep-2021	832.55	835.00	855.45	820.00	824.00	828.05	834.82	139251	1162.49	7471	89501	64.27
DHARSUGAR	BE	24-Sep-2021	18.60	18.90	19.40	18.00	18.75	18.50	18.77	25954	4.87	211	-	-
DHUNINV	EQ	24-Sep-2021	646.45	646.45	651.55	631.00	633.50	635.30	640.82	1898	12.16	239	1193	62.86
DIAMONDYD	EQ	24-Sep-2021	695.10	691.00	699.50	679.95	684.00	683.00	689.21	7986	55.04	1140	4997	62.57
DIAPOWER	BZ	24-Sep-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	102960	1.70	49	-	-
DICIND	EQ	24-Sep-2021	476.35	475.80	478.00	459.00	463.25	462.75	466.90	8467	39.53	778	4957	58.54
DIGISPICE	BE	24-Sep-2021	48.35	50.75	50.75	48.90	50.75	49.90	50.50	61434	31.02	230	-	-
DISHTV	EQ	24-Sep-2021	20.60	21.20	22.65	20.05	22.65	22.00	21.49	36401908	7823.87	39353	19872265	54.59
DIVISLAB	EQ	24-Sep-2021	5212.10	5235.35	5254.00	5092.00	5107.80	5108.55	5166.75	350328	18100.59	33544	160757	45.89
DIXON	EQ	24-Sep-2021	4396.30	4434.00	4479.85	4351.55	4375.00	4380.05	4406.42	519411	22887.43	67079	201271	38.75
DLF	EQ	24-Sep-2021	401.85	404.40	418.30	397.70	409.05	410.45	408.47	43795780	178891.59	353671	6473599	14.78
DLINKINDIA	EQ	24-Sep-2021	139.30	140.10	157.75	139.60	149.00	149.20	149.65	2408577	3604.46	42702	784640	32.58
DMART	EQ	24-Sep-2021	4409.90	4440.00	4461.00	4405.00	4420.00	4422.35	4432.48	198742	8809.19	27685	89262	44.91
DNAMEDIA	BE	24-Sep-2021	2.10	2.20	2.20	2.10	2.20	2.20	2.20	123625	2.72	136	-	-
DODLA	EQ	24-Sep-2021	611.05	614.00	619.95	595.55	596.70	599.30	607.85	58705	356.84	3720	24583	41.88
DOLAT	EQ	24-Sep-2021	92.10	93.10	93.50	90.10	90.80	90.50	91.59	122916	112.58	2634	66640	54.22
DOLLAR	EQ	24-Sep-2021	373.75	375.60	381.80	370.70	373.10	373.70	375.85	120253	451.97	4879	58547	48.69
DONEAR	EQ	24-Sep-2021	59.10	59.10	60.30	58.15	59.10	59.20	59.32	92224	54.71	1461	49866	54.07
DPABHUSHAN	EQ	24-Sep-2021	210.55	210.00	213.85	207.15	212.00	210.35	209.94	5665	11.89	475	3131	55.27
DPSCLTD	EQ	24-Sep-2021	14.95	15.20	15.20	14.65	14.75	14.75	14.85	19052	2.83	251	15711	82.46
DPWIRES	EQ	24-Sep-2021	219.20	221.95	221.95	215.40	216.45	217.15	217.67	14844	32.31	853	8789	59.21
DRCSYSTEMS	EQ	24-Sep-2021	271.95	268.00	273.95	262.70	264.50	265.00	267.38	591	1.58	68	320	54.15
DREDGECORP	EQ	24-Sep-2021	355.25	356.80	358.15	348.95	350.45	350.15	353.66	48949	173.11	2628	16703	34.12
DRL	SM	24-Sep-2021	11.90	12.45	12.45	12.45	12.45	12.45	12.45	6000	0.75	1	6000	100.00
DRREDDY	EQ	24-Sep-2021	4797.30	4806.00	4821.10	4778.05	4795.00	4790.35	4797.11	251615	12070.24	26536	119657	47.56
DSML	SM	24-Sep-2021	39.55	41.50	41.50	40.20	41.50	41.50	41.17	48000	19.76	8	30000	62.50
DSSL	EQ	24-Sep-2021	146.70	148.90	153.80	146.00	146.00	147.50	151.30	176869	267.60	3730	63566	35.94
DTIL	EQ	24-Sep-2021	275.35	277.00	277.00	265.00	267.95	267.65	268.92	12870	34.61	887	9628	74.81
DUCON	BE	24-Sep-2021	10.25	10.25	10.70	10.00	10.45	10.45	10.36	71197	7.38	171	-	-
DUDIGITAL	SM	24-Sep-2021	110.75	105.25	105.25	105.25	105.25	105.25	105.25	4000	4.21	2	4000	100.00
DVL	EQ	24-Sep-2021	285.40	283.00	287.90	276.20	277.15	277.75	281.87	34220	96.46	1531	20605	60.21
DWARKESH	EQ	24-Sep-2021	69.15	72.45	72.70	69.50	70.00	70.00	71.16	2438458	1735.27	16533	933326	38.28
DYNAMATECH	EQ	24-Sep-2021	3009.70	3029.00	3080.00	2921.95	2987.00	3010.15	3005.36	26214	787.83	5479	11575	44.16
DYNPRO	EQ	24-Sep-2021	533.55	534.45	548.05	527.55	539.50	536.30	538.06	38912	209.37	2773	20843	53.56
E2E	SM	24-Sep-2021	46.00	45.50	48.30	45.50	45.50	45.50	47.37	22000	10.42	11	12000	54.55
EASEMYTRIP	EQ	24-Sep-2021	582.10	585.00	624.00	577.00	596.20	592.55	599.08	928600	5563.05	33013	335158	36.09
EASTSILK	EQ	24-Sep-2021	3.65	3.80	3.80	3.60	3.70	3.70	3.74	177933	6.65	159	116280	65.35
EASUNREYRL	BZ	24-Sep-2021	2.75	2.75	2.85	2.65	2.85	2.85	2.74	5504	0.15	15	-	-
EBANK	EQ	24-Sep-2021	4024.00	4116.00	4116.14	3952.00	4070.56	4070.56	4025.53	22	0.89	9	12	54.55
EBBETF0423	EQ	24-Sep-2021	1147.12	1146.58	1148.00	1146.53	1147.35	1147.36	1147.18	3254	37.33	63	3050	93.73
EBBETF0425	EQ	24-Sep-2021	1071.56	1076.00	1081.00	1070.10	1070.83	1070.93	1071.19	18076	193.63	112	17193	95.12
EBBETF0430	EQ	24-Sep-2021	1186.11	1186.40	1186.99	1183.15	1185.00	1183.57	1184.09	19980	236.58	224	18209	91.14
EBBETF0431	EQ	24-Sep-2021	1062.04	1064.00	1064.00	1062.00	1062.99	1062.96	1063.07	11675	124.11	132	11064	94.77
EC2RG	MF	24-Sep-2021	12.15	12.81	12.81	12.81	12.81	12.81	12.81	40000	5.12	4	40000	100.00
ECLERX	EQ	24-Sep-2021	2292.15	2292.15	2351.00	2260.05	2288.60	2280.75	2294.10	55861	1281.51	8085	36151	64.72
ECLFINANCE	NG	24-Sep-2021	962.72	971.32	971.32	971.00	971.00	971.24	971.26	80	0.78	7	80	100.00
ECLFINANCE	NH	24-Sep-2021	1260.00	1241.00	1317.00	1241.00	1317.00	1317.00	1270.45	58	0.74	3	33	56.90
ECLFINANCE	NI	24-Sep-2021	981.01	981.01	981.01	957.10	980.00	980.00	970.94	57	0.55	6	34	59.65
ECLFINANCE	NJ	24-Sep-2021	931.60	931.60	931.60	931.50	931.60	931.60	931.60	497	4.63	8	497	100.00
ECLFINANCE	NK	24-Sep-2021	892.48	890.10	891.00	890.00	890.00	890.00	890.28	87	0.77	4	72	82.76
ECLFINANCE	NM	24-Sep-2021	1059.93	1055.00	1070.00	1055.00	1070.00	1070.00	1064.82	931	9.91	9	931	100.00
ECLFINANCE	NN	24-Sep-2021	1276.51	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	80	1.03	2	80	100.00
ECLFINANCE	NO	24-Sep-2021	988.00	988.16	988.16	988.16	988.16	988.16	988.16	11	0.11	1	11	100.00
ECLFINANCE	NP	24-Sep-2021	1040.00	1055.00	1055.99	1048.00	1048.00	1048.00	1049.88	80	0.84	4	70	87.50
ECLFINANCE	NQ	24-Sep-2021	1300.00	1298.00	1298.00	1298.00	1298.00	1298.00	1298.00	1	0.01	1	1	100.00
ECLFINANCE	NR	24-Sep-2021	1023.37	1019.99	1019.99	1004.21	1018.99	1018.49	1018.24	47	0.48	6	45	95.74
ECLFINANCE	NS	24-Sep-2021	1030.00	1015.15	1015.15	1015.00	1015.00	1015.00	1015.07	32	0.32	4	32	100.00
EDELWEISS	EQ	24-Sep-2021	81.75	82.15	82.60	78.90	79.60	79.45	80.23	2441991	1959.26	20321	1419318	58.12
EDUCOMP	BZ	24-Sep-2021	3.05	3.10	3.10	2.95	3.05	3.05	3.01	37576	1.13	75	-	-
EHFLNCD	N6	24-Sep-2021	945.02	945.00	946.00	945.00	946.00	946.00	945.13	233	2.20	7	233	100.00
EICHERMOT	EQ	24-Sep-2021	2857.05	2861.50	2948.05	2861.50	2945.00	2931.00	2903.99	806905	23432.46	44241	234280	29.03
EIDPARRY	EQ	24-Sep-2021	433.30	439.40	448.00	425.25	429.50	427.20	437.05	447282	1954.84	11108	175304	39.19
EIFFL	SM	24-Sep-2021	88.70	92.75	93.10	92.75	93.10	93.10	92.93	2400	2.23	3	2400	100.00
EIHAHOTELS	EQ	24-Sep-2021	371.05	372.30	378.70	353.00	361.95	361.40	362.91	49067	178.07	5076	18029	36.74
EIHOTEL	EQ	24-Sep-2021	123.40	124.40	126.45	121.10	126.35	125.80	124.33	3062767	3807.97	30124	1360914	44.43
EIMCOELECO	EQ	24-Sep-2021	401.00	409.60	409.90	395.00	399.00	397.60	401.50	5468	21.95	320	3953	72.29
EKC	EQ	24-Sep-2021	122.30	122.80	124.00	117.50	118.65	118.35	119.72	250252	299.61	2546	177009	70.73
ELECON	EQ	24-Sep-2021	172.20	173.25	173.85	169.00	169.90	169.75	171.75	514499	883.64	7288	233062	45.30
ELECTCAST	EQ	24-Sep-2021	37.80	37.85	38.80	36.50	36.75	36.85	37.71	798430	301.11	2886	536045	67.14
ELECTHERM	EQ	24-Sep-2021	119.05	121.40	121.50	116.60	118.70	117.95	118.31	41005	48.51	1283	18633	45.44
ELGIEQUIP	EQ	24-Sep-2021	213.95	215.50	218.00	206.55	208.75	208.50	213.59	270591	577.96	12486	138318	51.12
ELGIRUBCO	EQ	24-Sep-2021	38.05	38.70	38.70	37.00	37.40	37.45	37.87	50444	19.10	379	43708	86.65
EMAMILTD	EQ	24-Sep-2021	584.40	589.55	598.15	576.10	595.00	585.30	588.44	468471	2756.66	18893	262487	56.03
EMAMIPAP	EQ	24-Sep-2021	160.70	162.00	162.50	158.10	159.00	159.00	159.92	50049	80.04	2266	26570	53.09
EMAMIREAL	EQ	24-Sep-2021	75.00	76.30	78.50	75.00	77.70	78.10	77.27	313657	242.37	2978	188724	60.17
EMBASSY	RR	24-Sep-2021	337.22	338.90	339.50	331.18	334.00	333.89	334.56	1619000	5416.50	20472	1466497	90.58
EMCO	BZ	24-Sep-2021	1.90	1.95	1.95	1.85	1.95	1.95	1.93	37440	0.72	30	-	-
EMKAY	EQ	24-Sep-2021	118.20	118.95	119.95	116.05	116.50	116.65	117.81	40961	48.25	1509	21894	53.45
EMMBI	EQ	24-Sep-2021	107.40	109.00	109.00	105.10	106.00	106.35	106.93	31620	33.81	984	19435	61.46
ENDURANCE	EQ	24-Sep-2021	1562.40	1570.60	1595.00	1554.10	1559.00	1559.05	1569.90	160791	2524.26	4484	140708	87.51
ENERGYDEV	EQ	24-Sep-2021	9.20	9.15	9.30	9.00	9.20	9.15	9.15	37294	3.41	159	25242	67.68
ENGINERSIN	EQ	24-Sep-2021	74.05	74.15	74.45	73.15	73.65	73.45	73.56	1056735	777.37	5752	589968	55.83
ENIL	EQ	24-Sep-2021	189.90	190.40	193.50	185.05	186.20	186.70	188.02	30632	57.60	985	20357	66.46
EPL	EQ	24-Sep-2021	251.90	253.30	253.30	246.75	250.75	250.05	249.94	634859	1586.76	10922	536561	84.52
EQ30	EQ	24-Sep-2021	433.12	433.12	438.00	426.50	435.45	435.38	433.22	862	3.73	156	711	82.48
EQUITAS	EQ	24-Sep-2021	119.25	119.95	120.20	117.10	119.60	119.95	119.75	944340	1130.82	8583	837947	88.73
EQUITASBNK	EQ	24-Sep-2021	59.85	59.85	60.50	59.10	59.20	59.25	59.62	273731	163.19	2940	169938	62.08
ERFLNCDI	N5	24-Sep-2021	899.20	901.20	901.20	901.20	901.20	901.20	901.20	1	0.01	1	1	100.00
ERFLNCDI	N6	24-Sep-2021	905.00	905.00	905.00	905.00	905.00	905.00	905.00	10	0.09	1	10	100.00
ERIS	EQ	24-Sep-2021	746.35	754.85	754.85	735.00	737.00	737.05	741.53	30598	226.89	2219	15772	51.55
EROSMEDIA	EQ	24-Sep-2021	21.10	21.65	22.10	20.05	20.50	20.50	20.69	1031024	213.30	3032	692263	67.14
ESABINDIA	EQ	24-Sep-2021	2205.40	2215.00	2249.00	2170.00	2175.00	2176.75	2198.83	3705	81.47	941	1944	52.47
ESCORTS	EQ	24-Sep-2021	1508.40	1514.80	1514.90	1451.00	1461.00	1465.45	1480.38	1032392	15283.29	36632	367719	35.62
ESSARSHPNG	EQ	24-Sep-2021	9.90	9.70	10.10	9.70	9.90	9.80	9.88	78773	7.78	313	51033	64.78
ESTER	EQ	24-Sep-2021	149.70	150.00	155.30	148.20	151.35	152.00	152.13	577916	879.21	10775	226667	39.22
EVEREADY	EQ	24-Sep-2021	373.80	376.00	390.00	365.55	372.00	372.75	379.27	1484875	5631.62	23883	680571	45.83
EVERESTIND	EQ	24-Sep-2021	440.10	442.00	459.00	439.40	443.00	442.15	449.30	128623	577.91	7548	45561	35.42
EXCEL	BE	24-Sep-2021	3.25	3.35	3.35	3.10	3.15	3.20	3.20	44957	1.44	106	-	-
EXCELINDUS	EQ	24-Sep-2021	1015.70	1007.80	1038.00	1002.40	1007.00	1007.45	1021.22	16267	166.12	2787	8238	50.64
EXIDEIND	EQ	24-Sep-2021	181.75	182.45	183.15	178.30	179.00	179.20	180.16	3783855	6816.84	57191	1753978	46.35
EXPLEOSOL	BE	24-Sep-2021	1055.70	1055.70	1070.00	1037.00	1050.05	1065.15	1060.42	14809	157.04	375	-	-
EXXARO	EQ	24-Sep-2021	157.70	159.10	160.85	153.90	157.15	156.75	157.25	639423	1005.51	9025	219034	34.25
FACT	EQ	24-Sep-2021	123.65	124.20	138.80	123.60	132.00	132.25	133.55	3367517	4497.30	41046	523469	15.54
FAIRCHEMOR	EQ	24-Sep-2021	1838.40	1864.00	1865.80	1752.30	1800.00	1806.55	1802.80	17459	314.75	2783	10811	61.92
FCL	EQ	24-Sep-2021	135.35	134.95	137.20	131.40	132.00	132.05	133.91	542846	726.94	9229	217385	40.05
FCONSUMER	EQ	24-Sep-2021	7.30	7.30	7.45	7.25	7.30	7.25	7.33	3794518	278.09	2528	1295399	34.14
FCSSOFT	BE	24-Sep-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.40	4477104	62.64	2076	-	-
FDC	EQ	24-Sep-2021	353.00	353.10	357.60	348.25	355.30	353.85	352.22	133856	471.46	5305	67620	50.52
FEDERALBNK	EQ	24-Sep-2021	81.85	82.50	82.55	80.55	80.85	80.85	81.37	9330468	7591.90	28997	3548008	38.03
FEL	EQ	24-Sep-2021	8.45	8.65	8.75	7.80	8.40	8.35	8.42	1848387	155.69	1641	1183799	64.04
FELDVR	EQ	24-Sep-2021	11.75	11.70	11.95	11.25	11.30	11.30	11.43	80048	9.15	247	49154	61.41
FELIX	SM	24-Sep-2021	43.75	42.00	42.00	41.85	41.85	41.85	41.93	8000	3.35	2	8000	100.00
FIEMIND	EQ	24-Sep-2021	1119.40	1119.40	1131.85	1090.15	1104.00	1101.65	1103.28	32293	356.28	3841	17194	53.24
FILATEX	EQ	24-Sep-2021	101.85	102.00	107.35	101.25	104.00	104.00	104.27	1630152	1699.77	9306	998867	61.27
FILDF2GPD	MF	24-Sep-2021	0.85	0.77	0.77	0.77	0.77	0.77	0.77	5	0.00	1	5	100.00
FINCABLES	EQ	24-Sep-2021	499.35	500.00	503.00	491.10	492.50	493.05	497.84	159567	794.38	7544	84851	53.18
FINEORG	EQ	24-Sep-2021	3162.40	3166.00	3178.45	3103.20	3134.85	3134.30	3137.08	12896	404.56	4524	6557	50.85
FINPIPE	EQ	24-Sep-2021	192.90	194.65	194.65	190.05	191.30	191.80	192.43	365700	703.72	13449	216934	59.32
FLEXITUFF	EQ	24-Sep-2021	14.95	15.15	15.60	14.70	15.00	15.00	15.14	23945	3.63	118	21668	90.49
FLFL	EQ	24-Sep-2021	56.05	56.10	56.95	55.40	55.70	55.70	56.03	51335	28.76	1179	31700	61.75
FLUOROCHEM	EQ	24-Sep-2021	1766.85	1784.85	1820.00	1721.00	1768.00	1762.95	1782.32	167693	2988.83	10038	89610	53.44
FMGOETZE	EQ	24-Sep-2021	272.35	274.90	276.25	269.35	270.00	270.55	272.39	65796	179.22	2261	36264	55.12
FMNL	EQ	24-Sep-2021	8.90	9.00	9.05	8.80	9.00	8.95	8.90	69943	6.23	243	47843	68.40
FORCEMOT	EQ	24-Sep-2021	1490.55	1491.50	1520.00	1476.05	1482.65	1481.95	1494.10	34436	514.51	3788	12694	36.86
FORTIS	EQ	24-Sep-2021	270.90	271.00	273.55	269.20	271.05	271.55	271.38	1635930	4439.57	16891	944617	57.74
FOSECOIND	EQ	24-Sep-2021	1466.80	1474.15	1486.00	1463.30	1471.40	1467.55	1470.52	1005	14.78	148	646	64.28
FRETAIL	EQ	24-Sep-2021	47.95	48.00	48.45	47.40	47.70	47.55	47.84	915249	437.82	6242	525006	57.36
FSC	EQ	24-Sep-2021	71.00	71.90	72.35	69.20	69.70	69.55	70.15	49094	34.44	651	37102	75.57
FSL	EQ	24-Sep-2021	199.20	201.00	204.80	197.00	197.90	197.85	200.90	3658576	7350.15	31211	1039125	28.40
GABRIEL	EQ	24-Sep-2021	146.40	147.05	152.20	146.05	148.40	148.20	148.73	1141853	1698.33	16046	394366	34.54
GAEL	EQ	24-Sep-2021	173.95	175.40	176.35	172.00	172.25	172.40	173.81	207756	361.10	4944	79735	38.38
GAIL	EQ	24-Sep-2021	152.90	154.00	154.80	148.55	151.50	152.60	152.62	15631653	23857.56	77230	4113560	26.32
GAL	EQ	24-Sep-2021	2.30	2.35	2.35	2.25	2.30	2.25	2.29	229011	5.24	243	104135	45.47
GALAXYSURF	EQ	24-Sep-2021	3375.90	3394.00	3404.00	3285.00	3320.00	3319.50	3336.64	29688	990.58	5821	16791	56.56
GALLANTT	EQ	24-Sep-2021	72.35	73.80	73.80	69.85	70.25	70.35	71.07	39304	27.93	847	23254	59.16
GALLISPAT	EQ	24-Sep-2021	53.90	54.60	54.95	52.50	53.45	53.00	53.27	37590	20.02	642	22549	59.99
GANDHITUBE	EQ	24-Sep-2021	457.75	455.00	464.60	445.00	453.45	452.85	453.04	5530	25.05	630	3493	63.16
GANECOS	EQ	24-Sep-2021	510.90	511.15	515.00	495.95	503.50	500.20	505.75	18175	91.92	1201	12562	69.12
GANESHBE	EQ	24-Sep-2021	83.80	83.80	89.70	83.50	85.25	85.85	86.10	108810	93.69	2497	72648	66.77
GANESHHOUC	EQ	24-Sep-2021	157.90	159.80	165.70	153.40	162.80	162.70	162.47	109459	177.84	1910	62114	56.75
GANGAFORGE	EQ	24-Sep-2021	15.05	15.50	15.65	15.20	15.35	15.40	15.42	1327169	204.64	1855	640490	48.26
GANGESSECU	EQ	24-Sep-2021	89.75	89.00	90.65	88.35	89.00	89.50	89.63	4864	4.36	125	3056	62.83
GARFIBRES	EQ	24-Sep-2021	3386.20	3366.60	3420.00	3335.00	3366.70	3367.35	3375.26	6799	229.48	2433	3471	51.05
GATI	EQ	24-Sep-2021	139.50	140.50	140.65	135.00	136.70	136.40	137.90	485884	670.03	8774	215529	44.36
GAYAHWS	BE	24-Sep-2021	0.65	0.60	0.65	0.60	0.60	0.60	0.64	78481	0.50	22	-	-
GAYAPROJ	EQ	24-Sep-2021	52.05	52.10	53.75	51.25	52.40	52.70	52.47	1872827	982.70	6065	842479	44.98
GDL	EQ	24-Sep-2021	238.45	243.35	243.35	229.00	231.00	231.05	235.58	96148	226.51	3075	73551	76.50
GEECEE	EQ	24-Sep-2021	164.25	161.35	163.40	154.00	155.00	155.20	157.74	123904	195.44	4194	70408	56.82
GEEKAYWIRE	EQ	24-Sep-2021	82.95	84.85	84.85	83.10	84.55	84.55	84.28	5528	4.66	105	4336	78.44
GENCON	EQ	24-Sep-2021	43.10	43.60	44.05	42.50	43.15	43.55	42.99	38156	16.40	331	20006	52.43
GENESYS	EQ	24-Sep-2021	162.80	170.90	170.90	170.90	170.90	170.90	170.90	110988	189.68	207	55983	50.44
GENUSPAPER	BE	24-Sep-2021	9.70	9.70	9.90	9.40	9.60	9.50	9.68	142980	13.84	239	-	-
GENUSPOWER	EQ	24-Sep-2021	65.30	66.80	70.70	65.80	68.05	67.80	68.44	2011461	1376.66	15373	936763	46.57
GEOJITFSL	EQ	24-Sep-2021	77.40	77.10	79.80	76.30	76.70	76.55	77.31	184631	142.74	2627	100768	54.58
GEPIL	EQ	24-Sep-2021	306.50	307.05	310.00	302.70	306.80	304.55	305.67	59316	181.31	3004	27643	46.60
GESHIP	EQ	24-Sep-2021	364.35	367.05	371.00	359.10	361.50	363.15	365.20	364578	1331.44	9502	83687	22.95
GET&D	EQ	24-Sep-2021	132.35	133.60	133.60	130.35	131.15	130.65	131.31	86630	113.75	2266	46533	53.71
GFLLIMITED	EQ	24-Sep-2021	77.50	77.85	78.05	73.45	73.95	73.95	75.91	353546	268.38	5901	227109	64.24
GFSTEELS	EQ	24-Sep-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	2784	0.06	3	2784	100.00
GHCL	EQ	24-Sep-2021	397.45	399.80	423.90	398.20	420.80	419.50	416.49	1808357	7531.70	32993	659726	36.48
GICHSGFIN	EQ	24-Sep-2021	151.90	151.85	153.20	146.10	147.25	147.45	149.28	317868	474.51	5361	167372	52.65
GICRE	EQ	24-Sep-2021	143.25	143.35	148.80	143.15	145.45	145.95	146.29	1197190	1751.42	15637	379236	31.68
GILLANDERS	BE	24-Sep-2021	44.60	44.00	46.80	44.00	45.15	45.95	46.19	7949	3.67	59	-	-
GILLETTE	EQ	24-Sep-2021	5973.95	5973.60	6025.70	5912.00	5960.40	5962.40	5977.32	22749	1359.78	2144	7234	31.80
GINNIFILA	EQ	24-Sep-2021	32.15	32.65	32.90	31.50	32.20	31.80	32.16	78953	25.39	551	61619	78.05
GIPCL	EQ	24-Sep-2021	80.75	81.45	82.90	80.75	80.90	80.85	81.51	302599	246.64	3980	157975	52.21
GIRIRAJ	SM	24-Sep-2021	78.80	81.00	81.00	81.00	81.00	81.00	81.00	1200	0.97	1	1200	100.00
GISOLUTION	EQ	24-Sep-2021	2.85	2.95	2.95	2.75	2.75	2.75	2.85	11527	0.33	39	9508	82.48
GKWLIMITED	EQ	24-Sep-2021	644.60	644.00	671.00	639.50	664.05	655.25	655.71	290	1.90	60	180	62.07
GLAND	EQ	24-Sep-2021	3905.25	3930.00	3937.60	3832.00	3838.00	3844.05	3882.61	63278	2456.84	11908	31236	49.36
GLAXO	EQ	24-Sep-2021	1509.40	1509.50	1516.95	1495.25	1500.00	1498.25	1505.37	35473	534.00	3618	19457	54.85
GLENMARK	EQ	24-Sep-2021	512.00	512.50	515.45	500.30	508.00	508.10	507.15	991548	5028.66	20466	412821	41.63
GLOBAL	EQ	24-Sep-2021	45.75	47.00	47.50	45.10	45.10	45.80	46.48	10219	4.75	158	7474	73.14
GLOBALVECT	EQ	24-Sep-2021	51.15	52.20	52.20	50.10	51.70	50.85	50.90	12969	6.60	181	10714	82.61
GLOBE	BE	24-Sep-2021	11.90	12.25	12.25	11.70	11.90	11.95	11.97	401540	48.05	301	-	-
GLOBUSSPR	BE	24-Sep-2021	1419.10	1415.00	1418.80	1350.15	1390.00	1389.05	1382.25	119611	1653.32	5736	-	-
GLS	EQ	24-Sep-2021	689.60	693.40	698.95	681.30	684.55	684.55	690.42	160766	1109.96	11511	78469	48.81
GMBREW	EQ	24-Sep-2021	609.10	616.40	625.00	596.00	600.95	598.80	609.75	106036	646.55	7708	43327	40.86
GMDCLTD	EQ	24-Sep-2021	69.95	70.10	71.00	68.30	68.40	68.45	69.43	625076	433.99	4359	281483	45.03
GMMPFAUDLR	EQ	24-Sep-2021	4501.00	4510.00	4538.00	4463.25	4500.00	4501.10	4502.51	18352	826.30	3279	12780	69.64
GMRINFRA	EQ	24-Sep-2021	36.00	36.15	38.15	35.95	35.95	36.30	36.94	53833205	19885.83	89562	12130291	22.53
GNA	EQ	24-Sep-2021	913.45	923.00	936.50	893.55	920.00	919.45	913.04	151206	1380.56	11481	62703	41.47
GNFC	EQ	24-Sep-2021	387.70	390.15	410.00	390.10	406.45	405.45	403.62	5593056	22574.72	67109	1803275	32.24
GOACARBON	EQ	24-Sep-2021	361.05	363.75	363.75	354.10	356.20	355.20	357.73	16081	57.53	730	11280	70.14
GOCLCORP	EQ	24-Sep-2021	281.30	281.30	285.00	275.90	280.25	282.40	280.39	39239	110.02	4086	22746	57.97
GODFRYPHLP	EQ	24-Sep-2021	1051.35	1062.00	1062.00	1041.85	1043.00	1043.85	1049.78	24724	259.55	2672	12916	52.24
GODHA	BE	24-Sep-2021	39.00	40.90	40.95	37.70	40.95	40.90	40.39	3761	1.52	109	-	-
GODREJAGRO	EQ	24-Sep-2021	647.15	656.25	658.00	644.25	646.00	645.80	650.49	92452	601.40	5231	44102	47.70
GODREJCP	EQ	24-Sep-2021	1058.05	1059.00	1066.30	1037.20	1040.00	1041.65	1047.94	1191536	12486.53	29243	717110	60.18
GODREJIND	EQ	24-Sep-2021	588.80	594.80	600.80	573.00	574.00	577.85	589.66	614253	3621.98	16217	272053	44.29
GODREJPROP	EQ	24-Sep-2021	2199.30	2199.85	2273.75	2152.35	2192.00	2191.45	2204.55	5607060	123610.20	250978	808211	14.41
GOENKA	BZ	24-Sep-2021	1.25	1.25	1.30	1.20	1.25	1.20	1.20	408901	4.92	162	-	-
GOKEX	EQ	24-Sep-2021	194.95	196.40	199.00	192.00	192.40	192.70	195.61	109556	214.30	1912	66707	60.89
GOKUL	EQ	24-Sep-2021	27.20	27.35	30.35	27.10	28.70	28.55	29.10	415614	120.96	2487	134349	32.33
GOKULAGRO	EQ	24-Sep-2021	39.15	39.20	43.05	39.20	43.05	43.05	42.54	781646	332.50	2925	524021	67.04
GOLDBEES	EQ	24-Sep-2021	40.34	40.22	40.22	39.99	40.07	40.05	40.05	6573931	2633.07	19319	5401883	82.17
GOLDENTOBC	EQ	24-Sep-2021	117.30	123.15	123.15	123.15	123.15	123.15	123.15	57076	70.29	619	50150	87.87
GOLDIAM	EQ	24-Sep-2021	945.70	953.80	958.00	913.35	927.00	923.95	932.45	74976	699.12	6808	35379	47.19
GOLDSHARE	EQ	24-Sep-2021	41.20	41.00	41.30	40.90	41.20	41.15	41.09	106452	43.74	541	91928	86.36
GOLDSTAR	SM	24-Sep-2021	22.10	23.00	23.00	22.00	22.00	22.00	22.33	18000	4.02	2	18000	100.00
GOLDTECH	BE	24-Sep-2021	37.90	39.00	39.70	36.05	36.05	36.05	37.81	378260	143.03	1472	-	-
GOODLUCK	EQ	24-Sep-2021	282.50	283.80	287.70	278.00	285.10	285.15	283.25	153786	435.60	3900	97581	63.45
GOODYEAR	EQ	24-Sep-2021	1040.00	1036.10	1044.75	1020.00	1034.20	1036.80	1035.38	16409	169.90	1979	9097	55.44
GPIL	BE	24-Sep-2021	1225.55	1230.00	1239.00	1165.00	1184.00	1180.30	1181.40	73514	868.49	5731	-	-
GPPL	EQ	24-Sep-2021	103.15	103.15	104.00	100.00	100.30	100.40	101.44	407093	412.96	5408	258880	63.59
GPTINFRA	EQ	24-Sep-2021	85.40	86.90	86.90	83.05	83.65	84.60	85.45	16023	13.69	389	12611	78.71
GRANULES	EQ	24-Sep-2021	321.80	323.50	329.50	320.60	321.05	321.80	324.54	1833473	5950.36	21590	667511	36.41
GRAPHITE	EQ	24-Sep-2021	610.90	614.00	614.00	597.00	600.00	601.05	602.27	266065	1602.44	10762	159091	59.79
GRASIM	EQ	24-Sep-2021	1606.85	1615.00	1658.00	1615.00	1631.45	1629.75	1639.93	2001841	32828.76	73658	628806	31.41
GRAUWEIL	EQ	24-Sep-2021	61.60	62.00	62.45	60.50	60.85	60.95	61.28	108158	66.28	1446	79961	73.93
GRAVITA	EQ	24-Sep-2021	197.60	198.70	201.80	193.55	195.75	196.00	198.05	238740	472.82	7068	118888	49.80
GREAVESCOT	EQ	24-Sep-2021	139.45	140.20	141.65	136.55	136.90	136.85	138.42	1084936	1501.78	14177	405756	37.40
GREENLAM	EQ	24-Sep-2021	1401.50	1410.00	1420.95	1391.20	1402.00	1400.15	1401.61	2946	41.29	520	1761	59.78
GREENPANEL	BE	24-Sep-2021	317.65	318.00	324.00	309.25	314.05	315.65	316.62	107530	340.46	1475	-	-
GREENPLY	EQ	24-Sep-2021	175.15	176.80	185.70	175.90	182.95	181.55	182.33	978421	1783.95	13677	643277	65.75
GREENPOWER	EQ	24-Sep-2021	3.05	3.05	3.10	3.00	3.10	3.05	3.05	1823404	55.67	1845	1161052	63.67
GRINDWELL	EQ	24-Sep-2021	1415.35	1427.25	1449.80	1408.10	1427.00	1422.20	1429.57	47350	676.90	7579	19280	40.72
GRINFRA	EQ	24-Sep-2021	1936.40	1946.00	1981.20	1915.00	1935.00	1941.10	1951.60	185427	3618.80	17682	60049	32.38
GROBTEA	EQ	24-Sep-2021	996.25	1003.70	1033.15	1000.00	1025.00	1021.20	1017.35	286	2.91	66	198	69.23
GRPLTD	EQ	24-Sep-2021	990.05	999.00	999.00	935.00	945.00	938.80	956.16	3282	31.38	317	2192	66.79
GRSE	EQ	24-Sep-2021	192.55	193.75	195.50	188.90	189.90	189.85	191.88	94225	180.80	3572	51204	54.34
GSCLCEMENT	EQ	24-Sep-2021	50.15	49.90	50.80	49.30	49.40	49.45	49.88	89144	44.47	1272	56880	63.81
GSFC	EQ	24-Sep-2021	113.35	114.40	123.35	113.75	117.70	117.85	118.85	14279903	16971.74	73541	2918200	20.44
GSPL	EQ	24-Sep-2021	321.25	321.60	324.10	315.65	320.25	319.90	318.84	729904	2327.26	19491	458814	62.86
GSS	EQ	24-Sep-2021	82.20	82.60	83.85	78.10	80.00	79.40	80.40	112858	90.74	1961	74377	65.90
GTL	BE	24-Sep-2021	15.35	15.75	15.75	14.70	15.40	15.20	15.19	84407	12.82	527	-	-
GTLINFRA	BE	24-Sep-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	3582530	64.49	3699	-	-
GTPL	EQ	24-Sep-2021	227.35	229.50	229.60	220.55	224.40	223.65	225.40	60818	137.08	2656	28836	47.41
GUFICBIO	EQ	24-Sep-2021	199.00	200.45	201.95	194.50	195.35	195.35	196.91	131411	258.76	4411	69923	53.21
GUJALKALI	EQ	24-Sep-2021	552.20	557.00	617.40	554.00	611.00	604.60	596.87	6228825	37177.71	129797	893189	14.34
GUJAPOLLO	EQ	24-Sep-2021	214.80	215.95	218.80	214.90	215.10	215.20	215.96	4494	9.71	107	3562	79.26
GUJGASLTD	EQ	24-Sep-2021	626.80	630.00	635.10	617.10	620.90	621.25	625.83	1090970	6827.58	28335	426700	39.11
GUJRAFFIA	BE	24-Sep-2021	37.50	37.50	38.50	36.50	38.40	38.40	37.71	6230	2.35	87	-	-
GULFOILLUB	EQ	24-Sep-2021	593.70	593.70	597.10	587.00	589.90	589.00	591.94	33011	195.40	2360	24614	74.56
GULFPETRO	EQ	24-Sep-2021	54.45	54.45	55.90	53.40	53.60	53.55	54.18	67410	36.52	1116	44309	65.73
GULPOLY	BE	24-Sep-2021	252.45	258.80	258.80	241.00	249.90	247.95	251.76	37316	93.95	543	-	-
HAL	EQ	24-Sep-2021	1359.75	1366.80	1376.40	1326.65	1340.20	1341.40	1354.03	622141	8424.00	25221	257943	41.46
HAPPSTMNDS	BE	24-Sep-2021	1432.40	1475.00	1475.00	1428.00	1439.00	1438.85	1448.80	239569	3470.86	16742	-	-
HARRMALAYA	EQ	24-Sep-2021	195.60	196.70	198.70	193.10	193.50	194.15	195.53	75764	148.14	3613	24146	31.87
HATHWAY	EQ	24-Sep-2021	24.60	24.75	25.15	23.95	24.00	24.10	24.45	2729556	667.34	4472	1705133	62.47
HATSUN	EQ	24-Sep-2021	1383.85	1381.00	1414.80	1345.45	1389.40	1396.40	1391.54	76530	1064.95	8317	31799	41.55
HAVELLS	EQ	24-Sep-2021	1438.25	1442.00	1448.90	1398.45	1415.00	1414.90	1412.21	972346	13731.59	39459	424477	43.65
HAVISHA	BE	24-Sep-2021	1.20	1.20	1.25	1.20	1.25	1.25	1.23	45110	0.56	69	-	-
HBANKETF	EQ	24-Sep-2021	375.74	382.32	382.32	374.88	376.23	376.23	376.80	1970	7.42	116	1118	56.75
HBLPOWER	EQ	24-Sep-2021	48.55	48.90	49.20	47.70	48.20	48.00	48.39	442872	214.29	3721	215467	48.65
HBSL	EQ	24-Sep-2021	40.15	40.95	41.50	39.10	40.40	39.80	40.16	14494	5.82	291	9334	64.40
HCC	EQ	24-Sep-2021	9.60	9.70	9.80	9.60	9.70	9.65	9.71	2263746	219.76	3527	1174233	51.87
HCG	EQ	24-Sep-2021	249.20	253.00	254.90	247.00	248.95	248.65	252.32	157220	396.70	5859	80011	50.89
HCL-INSYS	EQ	24-Sep-2021	13.65	13.75	13.95	13.55	13.70	13.70	13.75	507459	69.75	2692	334079	65.83
HCLTECH	EQ	24-Sep-2021	1328.30	1340.00	1377.75	1337.00	1359.75	1358.20	1362.58	7951730	108348.81	196697	4552036	57.25
HDFC	EQ	24-Sep-2021	2817.40	2818.60	2850.00	2800.00	2829.95	2839.00	2826.46	2433032	68768.57	115209	1416290	58.21
HDFC	W3	24-Sep-2021	864.05	868.00	889.95	860.00	869.00	883.70	877.62	139200	1221.65	102	126000	90.52
HDFCAMC	EQ	24-Sep-2021	3240.65	3254.10	3264.50	3188.50	3210.00	3208.20	3211.86	326338	10481.52	23800	174780	53.56
HDFCBANK	EQ	24-Sep-2021	1570.00	1579.00	1607.95	1575.00	1599.50	1601.55	1593.03	10403351	165728.95	285125	6212213	59.71
HDFCLIFE	EQ	24-Sep-2021	724.65	728.90	731.30	720.75	725.95	725.80	725.44	2219394	16100.33	68739	1142996	51.50
HDFCMFGETF	EQ	24-Sep-2021	41.41	41.29	41.29	41.06	41.17	41.15	41.16	547473	225.34	1247	443544	81.02
HDFCNIFETF	EQ	24-Sep-2021	189.56	198.86	198.86	188.00	190.45	190.34	190.65	13484	25.71	383	8779	65.11
HDFCSENETF	EQ	24-Sep-2021	640.54	645.99	647.74	640.00	644.89	642.42	642.52	2841	18.25	252	1800	63.36
HDIL	BZ	24-Sep-2021	4.60	4.65	4.75	4.45	4.55	4.55	4.59	315032	14.45	451	-	-
HECPROJECT	SM	24-Sep-2021	155.80	163.55	163.55	163.55	163.55	163.55	163.55	1200	1.96	1	1200	100.00
HEG	EQ	24-Sep-2021	2238.85	2249.00	2254.00	2184.90	2191.00	2190.45	2207.91	69339	1530.94	7245	38964	56.19
HEIDELBERG	EQ	24-Sep-2021	256.75	259.75	259.75	255.35	258.75	257.35	257.05	115682	297.36	4074	57488	49.69
HEMIPROP	EQ	24-Sep-2021	148.65	150.45	152.70	140.60	142.75	142.65	147.12	3026064	4452.09	32837	1091248	36.06
HERANBA	EQ	24-Sep-2021	808.40	812.80	816.70	784.00	788.80	787.75	799.46	197642	1580.07	7974	109206	55.25
HERCULES	EQ	24-Sep-2021	141.10	141.80	143.00	138.85	140.45	139.80	141.11	45929	64.81	2278	17828	38.82
HERITGFOOD	EQ	24-Sep-2021	474.35	476.50	485.40	462.10	465.90	464.25	475.58	98046	466.29	5388	40297	41.10
HEROMOTOCO	EQ	24-Sep-2021	2853.05	2850.00	2862.30	2817.35	2834.00	2833.45	2837.76	603710	17131.83	44689	379278	62.82
HESTERBIO	EQ	24-Sep-2021	2496.70	2524.95	2544.00	2484.00	2491.30	2497.50	2509.27	9374	235.22	2290	3660	39.04
HEXATRADEX	BE	24-Sep-2021	157.10	162.90	162.90	150.10	156.85	152.25	154.40	6049	9.34	140	-	-
HFCL	BE	24-Sep-2021	72.95	73.00	73.50	70.60	71.20	71.10	71.52	1509530	1079.61	11693	-	-
HGINFRA	EQ	24-Sep-2021	643.65	648.90	660.00	625.00	635.50	633.95	640.40	148146	948.72	13102	88764	59.92
HGS	BE	24-Sep-2021	2866.25	2899.00	2905.00	2821.65	2851.00	2844.85	2852.47	9209	262.68	637	-	-
HIKAL	EQ	24-Sep-2021	638.75	644.70	648.80	625.55	630.50	629.90	633.35	129127	817.83	7077	73184	56.68
HIL	EQ	24-Sep-2021	5265.35	5300.00	5311.95	5188.00	5219.00	5204.75	5260.63	12217	642.69	2817	6196	50.72
HILTON	EQ	24-Sep-2021	13.25	13.60	13.85	13.30	13.80	13.80	13.64	10957	1.49	95	8827	80.56
HIMATSEIDE	BE	24-Sep-2021	254.00	254.30	266.70	251.50	266.70	266.70	264.74	562127	1488.19	2979	-	-
HINDALCO	EQ	24-Sep-2021	483.25	481.00	485.65	473.60	477.95	478.75	478.99	9226843	44195.38	91901	3163852	34.29
HINDCOMPOS	EQ	24-Sep-2021	333.50	340.00	341.00	324.10	326.75	326.45	332.00	24120	80.08	2711	14326	59.39
HINDCON	EQ	24-Sep-2021	61.95	62.90	63.80	61.50	62.30	62.70	62.76	14422	9.05	206	11709	81.19
HINDCOPPER	EQ	24-Sep-2021	113.10	113.75	114.00	109.65	110.70	110.25	111.70	2876909	3213.38	20878	1125090	39.11
HINDMOTORS	EQ	24-Sep-2021	7.40	7.50	7.50	7.30	7.40	7.35	7.37	117450	8.65	520	104065	88.60
HINDNATGLS	BE	24-Sep-2021	36.20	36.50	37.00	35.55	37.00	36.75	36.44	24901	9.07	96	-	-
HINDOILEXP	EQ	24-Sep-2021	201.40	203.75	206.70	196.25	198.30	198.70	201.32	706111	1421.55	9364	239451	33.91
HINDPETRO	EQ	24-Sep-2021	280.00	280.20	282.40	274.10	274.55	274.80	277.51	2359727	6548.42	29540	1108969	47.00
HINDUNILVR	EQ	24-Sep-2021	2782.30	2770.10	2780.00	2731.40	2748.20	2746.65	2751.01	1635284	44986.90	106667	1035955	63.35
HINDZINC	EQ	24-Sep-2021	322.55	324.00	325.50	319.25	321.45	322.60	323.15	768446	2483.23	9814	415038	54.01
HIRECT	EQ	24-Sep-2021	201.15	202.10	205.20	194.20	197.00	197.10	198.68	38606	76.70	1310	22212	57.54
HISARMETAL	EQ	24-Sep-2021	127.30	126.60	130.00	122.55	126.20	126.90	125.55	40216	50.49	1105	17576	43.70
HITECH	EQ	24-Sep-2021	604.45	615.00	615.00	593.95	594.05	596.95	601.68	17906	107.74	808	12607	70.41
HITECHCORP	EQ	24-Sep-2021	219.65	219.80	225.00	217.55	220.00	220.00	220.94	2892	6.39	85	2214	76.56
HITECHGEAR	EQ	24-Sep-2021	272.90	271.05	278.00	260.55	265.70	263.20	267.83	4636	12.42	268	2926	63.11
HLEGLAS	EQ	24-Sep-2021	6556.40	6600.00	6660.00	6225.65	6386.00	6380.55	6459.14	33107	2138.43	10841	10288	31.07
HLVLTD	EQ	24-Sep-2021	9.40	9.55	9.55	9.00	9.15	9.10	9.20	283409	26.07	525	170046	60.00
HMT	BZ	24-Sep-2021	27.70	27.70	28.40	27.60	28.00	28.00	27.85	2461	0.69	32	-	-
HMVL	EQ	24-Sep-2021	76.85	76.85	77.80	75.40	75.45	75.70	76.27	66555	50.76	1727	46958	70.56
HNDFDS	EQ	24-Sep-2021	2003.05	2020.00	2067.95	1985.00	1996.15	1999.20	2013.57	5754	115.86	1179	3903	67.83
HNGSNGBEES	EQ	24-Sep-2021	317.24	321.99	321.99	313.00	315.50	315.46	316.38	4557	14.42	235	3615	79.33
HOMEFIRST	EQ	24-Sep-2021	598.60	603.40	614.45	585.00	597.60	602.05	600.03	214053	1284.38	17447	106612	49.81
HONAUT	EQ	24-Sep-2021	43995.80	44245.00	44487.00	43695.45	44150.10	44286.75	44195.54	2965	1310.40	2255	1353	45.63
HONDAPOWER	EQ	24-Sep-2021	1184.45	1190.40	1190.40	1170.35	1179.30	1177.00	1177.92	2727	32.12	501	1454	53.32
HOVS	BE	24-Sep-2021	61.55	60.45	62.35	60.00	61.35	61.35	60.92	3507	2.14	48	-	-
HPL	EQ	24-Sep-2021	69.40	70.50	70.50	67.50	69.20	69.25	69.12	108240	74.82	2358	69474	64.19
HSCL	EQ	24-Sep-2021	52.25	52.55	55.00	51.40	52.20	52.35	52.96	10421298	5518.67	34490	2342272	22.48
HSIL	EQ	24-Sep-2021	229.90	229.90	237.70	226.30	228.00	229.35	231.20	222162	513.65	10306	58757	26.45
HTMEDIA	EQ	24-Sep-2021	24.90	25.00	25.50	24.50	24.75	24.80	24.98	248508	62.09	1049	160322	64.51
HUBTOWN	BE	24-Sep-2021	28.15	28.60	29.55	28.60	29.35	29.00	29.06	128985	37.48	226	-	-
HUDCO	EQ	24-Sep-2021	46.40	46.70	46.85	44.50	44.60	44.70	45.51	4071902	1853.00	14333	1816326	44.61
HUDCO	N6	24-Sep-2021	1351.00	1351.00	1351.00	1351.00	1351.00	1351.00	1351.00	5	0.07	1	5	100.00
HUDCO	N8	24-Sep-2021	1247.35	1258.99	1258.99	1258.19	1258.23	1258.22	1258.22	501	6.30	3	501	100.00
HUDCO	N9	24-Sep-2021	1262.00	1263.45	1277.59	1263.45	1277.59	1277.59	1264.22	276	3.49	2	276	100.00
HUDCO	ND	24-Sep-2021	1310.50	1313.00	1319.00	1310.50	1319.00	1319.00	1311.58	712	9.34	13	700	98.31
HUDCO	NE	24-Sep-2021	1453.00	1457.00	1457.00	1440.01	1440.01	1440.01	1443.41	10	0.14	3	10	100.00
HUHTAMAKI	EQ	24-Sep-2021	269.05	270.00	271.00	266.05	268.65	268.55	268.18	51459	138.00	2461	22664	44.04
IBMFNIFTY	EQ	24-Sep-2021	176.02	178.50	180.55	177.00	177.00	178.37	179.18	1127	2.02	88	913	81.01
IBREALEST	EQ	24-Sep-2021	154.15	154.70	161.00	149.35	151.55	150.65	155.96	19096501	29782.46	105230	7079780	37.07
IBUCCREDIT	N7	24-Sep-2021	950.00	950.00	967.65	920.15	967.65	928.64	944.12	407	3.84	25	395	97.05
IBUCCREDIT	N9	24-Sep-2021	960.01	953.00	964.00	953.00	960.00	960.00	956.57	420	4.02	5	420	100.00
IBUCCREDIT	ND	24-Sep-2021	895.00	907.80	907.80	907.80	907.80	907.80	907.80	80	0.73	1	80	100.00
IBULHSGFIN	EQ	24-Sep-2021	229.65	230.80	238.20	221.50	225.20	225.85	230.72	17837943	41155.18	131381	4217079	23.64
IBULHSGFIN	N8	24-Sep-2021	956.00	956.01	979.99	956.00	970.00	970.00	966.75	109	1.05	8	99	90.83
IBULHSGFIN	NA	24-Sep-2021	941.56	942.00	942.00	942.00	942.00	942.00	942.00	10	0.09	1	10	100.00
IBULHSGFIN	NB	24-Sep-2021	1305.00	1330.00	1340.00	1330.00	1340.00	1340.00	1334.00	25	0.33	2	25	100.00
ICDSLTD	BE	24-Sep-2021	102.05	96.95	96.95	96.95	96.95	96.95	96.95	955	0.93	48	-	-
ICEMAKE	EQ	24-Sep-2021	74.45	75.80	75.80	74.15	74.25	74.45	74.56	6388	4.76	110	4912	76.89
ICICI500	EQ	24-Sep-2021	250.79	254.35	254.35	247.45	250.10	250.61	251.31	6001	15.08	224	1404	23.40
ICICIALPLV	EQ	24-Sep-2021	183.52	183.52	185.30	182.12	184.40	184.35	184.25	12288	22.64	275	10923	88.89
ICICIB22	EQ	24-Sep-2021	44.55	44.55	44.85	43.85	44.10	44.00	44.10	819489	361.37	3513	729628	89.03
ICICIBANK	EQ	24-Sep-2021	717.00	722.60	724.60	716.55	722.00	722.95	721.01	11780868	84941.70	173981	7743735	65.73
ICICIBANKN	EQ	24-Sep-2021	375.78	387.70	387.70	361.70	376.70	376.58	376.85	1887	7.11	173	861	45.63
ICICIBANKP	EQ	24-Sep-2021	195.54	188.11	196.78	188.11	195.35	195.54	196.03	2323	4.55	110	1268	54.58
ICICIFMCG	EQ	24-Sep-2021	415.01	415.01	419.39	411.00	411.70	411.70	413.54	2655	10.98	179	2473	93.15
ICICIGI	EQ	24-Sep-2021	1576.75	1583.00	1604.85	1578.00	1583.00	1587.15	1593.83	976417	15562.40	56985	491375	50.32
ICICIGOLD	EQ	24-Sep-2021	41.37	41.24	41.24	40.80	41.03	41.07	41.06	248503	102.04	2995	215522	86.73
ICICILIQ	EQ	24-Sep-2021	1000.00	1000.00	1000.00	999.50	1000.00	999.99	999.99	30362	303.62	48	29835	98.26
ICICILOVOL	EQ	24-Sep-2021	145.59	140.59	147.55	140.59	145.55	145.54	145.63	173676	252.93	1148	159521	91.85
ICICIM150	EQ	24-Sep-2021	115.11	116.00	116.50	114.00	114.30	114.32	115.44	20517	23.68	462	10423	50.80
ICICIMCAP	EQ	24-Sep-2021	107.25	108.70	108.70	105.80	106.10	106.04	107.02	11555	12.37	471	7937	68.69
ICICINF100	EQ	24-Sep-2021	195.33	198.48	198.48	194.00	195.10	195.12	195.40	13566	26.51	470	8893	65.55
ICICINIFTY	EQ	24-Sep-2021	191.11	208.30	208.30	179.60	190.74	191.04	191.57	130598	250.19	4141	84992	65.08
ICICINV20	EQ	24-Sep-2021	97.77	98.55	99.30	97.01	98.48	98.23	98.65	17957	17.71	1215	11214	62.45
ICICINXT50	EQ	24-Sep-2021	44.12	44.59	44.59	43.82	44.10	44.05	44.22	53547	23.68	927	37487	70.01
ICICIPHARM	EQ	24-Sep-2021	91.11	91.15	91.97	89.72	90.28	90.08	90.72	12356	11.21	200	6881	55.69
ICICIPRULI	EQ	24-Sep-2021	685.75	686.00	693.50	670.50	674.00	673.50	682.65	1497500	10222.61	18137	1081584	72.23
ICICISENSX	EQ	24-Sep-2021	648.38	653.99	655.20	648.00	652.00	650.43	652.38	888	5.79	117	332	37.39
ICICITECH	EQ	24-Sep-2021	374.00	377.45	385.00	371.53	383.00	380.14	383.07	537019	2057.14	1044	515913	96.07
ICIL	EQ	24-Sep-2021	259.85	262.95	284.05	261.00	274.10	273.65	277.18	2238359	6204.26	44774	743302	33.21
ICRA	EQ	24-Sep-2021	3646.25	3673.95	3673.95	3550.05	3560.00	3572.85	3629.89	30066	1091.36	974	28301	94.13
IDBI	EQ	24-Sep-2021	38.95	39.00	39.50	38.60	38.70	38.80	38.93	8954136	3485.78	12066	3805139	42.50
IDBIGOLD	EQ	24-Sep-2021	4270.10	4244.50	4258.95	4236.60	4249.00	4240.55	4241.71	65	2.76	26	53	81.54
IDEA	EQ	24-Sep-2021	10.55	10.60	11.65	10.45	11.45	11.50	11.26	948798242	106800.29	320317	283196945	29.85
IDFC	EQ	24-Sep-2021	55.35	55.60	56.15	54.55	55.90	55.80	55.22	10207992	5636.46	33476	6366677	62.37
IDFCFIRSTB	EQ	24-Sep-2021	48.50	48.70	49.10	46.55	47.10	47.10	47.76	32377216	15462.35	53323	7459863	23.04
IDFCFIRSTB	NA	24-Sep-2021	11517.00	11520.00	11530.00	11518.00	11530.00	11530.00	11523.00	6	0.69	6	5	83.33
IDFCFIRSTB	NB	24-Sep-2021	5199.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	24-Sep-2021	11020.00	11020.00	11020.00	11015.00	11019.00	11019.00	11018.12	18	1.98	8	18	100.00
IDFCFIRSTB	ND	24-Sep-2021	5180.00	5122.01	5180.00	5122.01	5180.00	5180.00	5151.01	8	0.41	4	6	75.00
IDFCFIRSTB	NE	24-Sep-2021	10668.03	10668.03	10668.07	10668.03	10668.07	10668.07	10668.06	5	0.53	2	5	100.00
IDFNIFTYET	EQ	24-Sep-2021	186.43	190.20	190.20	185.00	186.45	186.45	187.53	958	1.80	34	811	84.66
IEX	EQ	24-Sep-2021	601.20	603.00	615.00	588.70	592.50	591.35	602.57	4144206	24971.67	81972	802207	19.36
IF3GPD	MF	24-Sep-2021	0.74	0.69	0.69	0.69	0.69	0.69	0.69	600	0.00	4	600	100.00
IFBAGRO	EQ	24-Sep-2021	576.55	577.55	597.50	567.35	585.50	588.20	584.69	21303	124.56	1573	10267	48.20
IFBIND	EQ	24-Sep-2021	1206.40	1217.85	1261.75	1200.00	1220.00	1226.00	1233.55	117879	1454.10	10162	41917	35.56
IFCI	EQ	24-Sep-2021	11.90	12.05	12.35	11.95	12.05	12.00	12.09	3481954	421.01	12986	1487036	42.71
IFCI	NF	24-Sep-2021	1070.55	1074.35	1074.35	1074.00	1074.00	1074.00	1074.15	26	0.28	3	26	100.00
IFCI	NH	24-Sep-2021	1042.04	1044.99	1044.99	1041.00	1042.05	1042.68	1042.05	3464	36.10	39	3452	99.65
IFCI	NI	24-Sep-2021	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	200	3.84	1	200	100.00
IFCI	NL	24-Sep-2021	1041.50	1041.01	1042.50	1041.01	1042.50	1041.79	1041.80	104	1.08	4	104	100.00
IFGLEXPOR	EQ	24-Sep-2021	318.45	320.00	322.95	310.00	314.00	313.05	313.97	55895	175.50	3689	26667	47.71
IGARASHI	EQ	24-Sep-2021	516.00	518.00	534.80	510.15	523.00	522.70	524.87	120797	634.02	7499	47686	39.48
IGL	EQ	24-Sep-2021	537.30	540.00	541.50	528.70	530.60	530.50	533.81	1175774	6276.43	34063	550276	46.80
IGPL	EQ	24-Sep-2021	741.50	747.65	747.90	725.00	725.10	728.05	735.63	75215	553.30	5229	40526	53.88
IIFCL	N2	24-Sep-2021	1145.00	1135.50	1135.50	1135.50	1135.50	1135.50	1135.50	3	0.03	1	3	100.00
IIFCL	N4	24-Sep-2021	1412.90	1413.00	1413.00	1413.00	1413.00	1413.00	1413.00	25	0.35	1	25	100.00
IIFL	EQ	24-Sep-2021	272.10	274.80	280.00	266.65	276.45	277.60	274.19	642960	1762.93	9420	344428	53.57
IIFL	N2	24-Sep-2021	1042.10	1060.55	1060.55	1060.55	1060.55	1060.55	1060.55	2	0.02	1	2	100.00
IIFL	N3	24-Sep-2021	1251.10	1251.05	1270.00	1251.05	1270.00	1270.00	1253.84	758	9.50	5	758	100.00
IIFL	N4	24-Sep-2021	1023.00	1023.00	1024.00	1023.00	1023.00	1023.00	1023.50	288	2.95	13	288	100.00
IIFL	N6	24-Sep-2021	1015.00	1020.00	1024.98	1020.00	1024.98	1024.98	1024.46	48	0.49	2	48	100.00
IIFL	N7	24-Sep-2021	1045.00	1062.99	1062.99	1062.99	1062.99	1062.99	1062.99	5	0.05	1	5	100.00
IIFL	N9	24-Sep-2021	1001.30	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	25	0.25	1	25	100.00
IIFL	ND	24-Sep-2021	1170.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	150	1.50	1	150	100.00
IIFL	NE	24-Sep-2021	995.09	994.00	996.00	994.00	996.00	995.62	995.01	400	3.98	4	300	75.00
IIFL	NF	24-Sep-2021	992.38	992.38	994.89	990.00	993.00	993.00	993.41	503	5.00	20	395	78.53
IIFL	NG	24-Sep-2021	990.00	1000.00	1000.00	990.00	990.00	990.00	990.25	80	0.79	4	80	100.00
IIFLSEC	EQ	24-Sep-2021	93.65	93.10	95.50	93.05	93.80	93.30	94.30	238738	225.13	1990	148676	62.28
IIFLWAM	EQ	24-Sep-2021	1595.25	1618.90	1652.15	1597.00	1647.00	1641.10	1630.40	109809	1790.32	8588	79551	72.44
IIHFL	N4	24-Sep-2021	992.00	992.50	992.50	992.50	992.50	992.50	992.50	178	1.77	5	178	100.00
IIHFL	N5	24-Sep-2021	993.61	995.90	995.90	993.50	994.00	994.11	994.85	1714	17.05	21	1413	82.44
IITL	EQ	24-Sep-2021	67.80	68.00	69.85	66.20	66.85	67.75	67.80	1247	0.85	83	692	55.49
IL&FSENGG	BZ	24-Sep-2021	4.30	4.15	4.40	4.10	4.25	4.20	4.14	50201	2.08	63	-	-
IL&FSTRANS	BZ	24-Sep-2021	3.10	3.20	3.25	3.20	3.25	3.25	3.25	64970	2.11	53	-	-
IMAGICAA	EQ	24-Sep-2021	7.70	7.85	8.00	7.55	7.70	7.60	7.76	166396	12.91	282	95725	57.53
IMFA	BE	24-Sep-2021	699.65	699.65	710.00	676.00	693.00	702.25	692.76	21786	150.92	654	-	-
IMPAL	EQ	24-Sep-2021	760.80	761.00	762.00	760.00	762.00	760.20	760.06	3275	24.89	81	3187	97.31
INCREDIBLE	BE	24-Sep-2021	26.90	26.70	27.50	26.70	27.45	27.40	27.03	3013	0.81	60	-	-
INDBANK	EQ	24-Sep-2021	23.35	23.60	23.60	22.65	22.85	22.80	23.03	74682	17.20	412	56537	75.70
INDHOTEL	EQ	24-Sep-2021	183.95	186.65	186.90	174.70	178.90	178.80	180.00	10933180	19679.52	86582	2367804	21.66
INDIACEM	EQ	24-Sep-2021	185.80	186.75	192.80	181.40	188.30	188.60	187.93	4301846	8084.38	34566	1370148	31.85
INDIAGLYCO	EQ	24-Sep-2021	678.20	684.70	699.90	668.55	679.95	678.30	684.85	231008	1582.05	10729	72906	31.56
INDIAMART	EQ	24-Sep-2021	8562.55	8629.20	8730.00	8462.10	8480.00	8505.80	8556.43	131928	11288.33	25473	55040	41.72
INDIANB	EQ	24-Sep-2021	131.95	131.95	132.90	125.90	127.40	128.30	130.01	3482477	4527.60	23085	1889693	54.26
INDIANCARD	BE	24-Sep-2021	164.30	172.40	172.40	163.05	164.95	164.65	166.64	347	0.58	19	-	-
INDIANHUME	EQ	24-Sep-2021	198.05	199.95	199.95	194.10	194.60	194.50	196.19	39515	77.53	1692	25579	64.73
INDIGO	EQ	24-Sep-2021	2216.50	2217.00	2221.90	2114.50	2138.90	2138.70	2159.38	871505	18819.07	45927	268597	30.82
INDIGOPNTS	EQ	24-Sep-2021	2577.10	2592.95	2695.00	2574.05	2583.00	2587.85	2634.30	132369	3487.00	19101	46521	35.14
INDIGRID	IV	24-Sep-2021	132.99	134.80	134.80	132.50	132.95	132.99	133.01	230754	306.92	802	225183	97.59
INDIGRID	NH	24-Sep-2021	1011.00	1028.00	1028.00	1011.00	1011.00	1011.00	1012.11	35	0.35	3	35	100.00
INDIGRID	NJ	24-Sep-2021	1068.50	1067.55	1068.25	1067.55	1068.25	1068.25	1068.04	375	4.01	3	375	100.00
INDIGRID	NL	24-Sep-2021	1059.94	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	20	0.21	1	20	100.00
INDLMETER	EQ	24-Sep-2021	11.90	12.20	12.20	11.55	11.70	11.65	11.60	41845	4.85	179	29734	71.06
INDNIPPON	EQ	24-Sep-2021	362.15	366.35	366.35	356.40	357.00	358.40	360.82	29414	106.13	1504	20025	68.08
INDOCO	EQ	24-Sep-2021	460.50	464.50	464.50	441.00	448.65	447.05	451.81	242430	1095.32	13981	128817	53.14
INDORAMA	EQ	24-Sep-2021	50.55	50.05	52.45	50.00	50.25	50.25	50.63	52295	26.48	359	41694	79.73
INDOSOLAR	BZ	24-Sep-2021	2.50	2.55	2.60	2.45	2.50	2.50	2.50	145603	3.64	190	-	-
INDOSTAR	EQ	24-Sep-2021	294.85	296.00	299.65	289.00	290.00	289.95	293.62	125339	368.01	3928	73324	58.50
INDOTECH	BE	24-Sep-2021	154.65	154.20	154.95	151.15	152.25	152.25	152.96	2522	3.86	63	-	-
INDOTHAI	EQ	24-Sep-2021	88.05	87.00	91.00	87.00	90.00	90.00	89.26	27277	24.35	396	21021	77.06
INDOWIND	BE	24-Sep-2021	6.30	6.40	6.40	6.10	6.15	6.10	6.20	52730	3.27	235	-	-
INDRAMEDCO	EQ	24-Sep-2021	83.55	84.40	84.55	81.50	83.00	82.70	82.92	272074	225.59	3751	144146	52.98
INDSWFTLAB	EQ	24-Sep-2021	64.10	63.00	64.85	63.00	63.90	63.85	63.85	57455	36.69	837	38854	67.63
INDSWFTLTD	BE	24-Sep-2021	9.40	9.60	9.75	8.95	9.35	9.35	9.28	53269	4.95	120	-	-
INDTERRAIN	EQ	24-Sep-2021	41.25	41.80	41.90	39.30	39.95	39.90	40.56	179544	72.83	1165	109780	61.14
INDUSINDBK	EQ	24-Sep-2021	1169.15	1172.20	1189.35	1141.25	1160.55	1163.05	1166.10	4615559	53822.05	97117	1498933	32.48
INDUSTOWER	EQ	24-Sep-2021	279.05	280.70	324.00	278.50	316.00	317.65	309.80	58100771	179998.84	426396	6218566	10.70
INEOSSTYRO	EQ	24-Sep-2021	1368.10	1384.10	1389.90	1340.60	1353.00	1346.20	1357.66	7945	107.87	1677	4977	62.64
INFIBEAM	EQ	24-Sep-2021	42.80	43.00	43.50	42.00	43.05	43.00	42.65	4303070	1835.25	9528	2931672	68.13
INFOBEAN	BE	24-Sep-2021	376.10	375.00	390.00	370.00	372.05	376.20	381.31	13911	53.04	421	-	-
INFOMEDIA	BE	24-Sep-2021	3.80	3.65	3.95	3.65	3.65	3.65	3.71	10720	0.40	22	-	-
INFRABEES	EQ	24-Sep-2021	519.95	525.00	530.35	507.03	522.00	519.19	520.96	3669	19.11	200	2141	58.35
INFY	EQ	24-Sep-2021	1742.55	1758.00	1788.00	1752.45	1763.80	1763.85	1772.20	8280446	146745.77	231499	4249574	51.32
INGERRAND	EQ	24-Sep-2021	981.40	986.35	994.00	974.75	980.00	980.30	981.53	14825	145.51	1202	9489	64.01
INNOVANA	SM	24-Sep-2021	140.00	140.00	140.00	140.00	140.00	140.00	140.00	1000	1.40	1	1000	100.00
INNOVATIVE	SM	24-Sep-2021	10.50	10.50	10.90	10.50	10.50	10.50	10.61	21000	2.23	5	21000	100.00
INOXLEISUR	EQ	24-Sep-2021	348.55	350.00	355.50	337.20	353.00	349.50	343.33	1212112	4161.49	21080	497975	41.08
INOXWIND	EQ	24-Sep-2021	102.40	103.90	104.65	102.05	102.75	102.45	103.74	1658214	1720.25	4708	1113170	67.13
INSECTICID	EQ	24-Sep-2021	706.50	713.50	714.35	698.00	700.00	700.70	704.78	10076	71.01	1523	4826	47.90
INSPIRISYS	BE	24-Sep-2021	49.60	48.05	50.50	48.05	49.50	49.40	49.77	6455	3.21	52	-	-
INTELLECT	EQ	24-Sep-2021	692.05	697.00	717.05	682.25	684.00	686.20	704.37	533329	3756.62	21012	243897	45.73
INTENTECH	EQ	24-Sep-2021	67.40	68.50	68.50	66.00	66.00	66.40	67.25	31201	20.98	471	18001	57.69
INTLCONV	EQ	24-Sep-2021	69.15	73.35	73.35	68.10	69.00	69.55	69.75	64108	44.72	1697	45537	71.03
INVENTURE	EQ	24-Sep-2021	2.95	3.00	3.05	2.85	2.90	2.90	2.93	8916109	260.98	4114	5400413	60.57
IOB	EQ	24-Sep-2021	20.60	20.75	20.85	20.30	20.40	20.40	20.52	2521820	517.55	5427	1196258	47.44
IOC	EQ	24-Sep-2021	118.00	118.00	118.95	116.00	117.10	117.25	117.29	7922579	9292.17	42079	3133330	39.55
IOLCP	EQ	24-Sep-2021	562.25	564.65	574.00	563.00	566.05	570.35	568.51	308877	1756.00	10410	107747	34.88
IPCALAB	EQ	24-Sep-2021	2474.55	2486.00	2497.50	2392.55	2404.95	2400.95	2422.11	166876	4041.92	17961	69232	41.49
IPL	EQ	24-Sep-2021	312.25	314.40	315.45	308.50	309.05	309.40	310.82	220166	684.33	7955	133131	60.47
IRB	EQ	24-Sep-2021	171.15	172.05	176.15	171.75	173.80	173.95	174.56	2659075	4641.78	22256	873429	32.85
IRBINVIT	IV	24-Sep-2021	58.82	58.82	59.00	57.94	58.00	58.04	58.36	304739	177.83	749	270593	88.80
IRCON	EQ	24-Sep-2021	44.55	45.00	46.60	44.60	45.65	45.80	45.83	9786989	4485.41	30270	3461801	35.37
IRCTC	EQ	24-Sep-2021	3694.05	3720.00	3736.00	3640.00	3702.00	3689.25	3686.45	1539638	56758.02	129672	415629	27.00
IREDA	N5	24-Sep-2021	1275.01	1275.01	1299.99	1275.01	1299.99	1299.99	1295.83	6	0.08	2	6	100.00
IREDA	N7	24-Sep-2021	1255.01	1264.39	1264.39	1264.39	1264.39	1264.39	1264.39	1	0.01	1	1	100.00
IRFC	EQ	24-Sep-2021	22.40	22.45	22.55	22.25	22.30	22.30	22.38	10388205	2324.67	20642	7043510	67.80
IRFC	N1	24-Sep-2021	1097.89	1095.01	1095.05	1091.00	1095.00	1095.00	1094.64	1192	13.05	19	1182	99.16
IRFC	N2	24-Sep-2021	1252.75	1253.00	1253.00	1243.00	1243.00	1243.00	1251.96	653	8.18	5	639	97.86
IRFC	N7	24-Sep-2021	1140.00	1175.75	1175.75	1140.00	1140.00	1143.93	1151.51	21	0.24	4	21	100.00
IRFC	N8	24-Sep-2021	1260.50	1509.00	1509.00	1260.10	1260.10	1260.10	1384.55	20	0.28	2	10	50.00
IRFC	NA	24-Sep-2021	1290.00	1290.99	1290.99	1290.99	1290.99	1290.99	1290.99	1	0.01	1	1	100.00
IRFC	NE	24-Sep-2021	1296.12	1300.00	1300.00	1298.00	1298.99	1298.99	1299.20	69	0.90	10	69	100.00
IRFC	NI	24-Sep-2021	1168.99	1163.00	1163.00	1153.31	1163.00	1163.00	1155.30	391	4.52	6	391	100.00
IRFC	NJ	24-Sep-2021	1262.55	1255.00	1272.95	1255.00	1272.95	1272.95	1272.43	199	2.53	10	195	97.99
IRFC	NK	24-Sep-2021	1332.21	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	8	0.11	1	8	100.00
IRFC	NO	24-Sep-2021	1272.60	1277.00	1277.00	1270.00	1270.00	1270.00	1270.50	430	5.46	5	400	93.02
IRISDOREME	BE	24-Sep-2021	178.95	173.00	180.00	172.20	179.00	173.25	174.18	4195	7.31	64	-	-
ISEC	EQ	24-Sep-2021	750.25	752.00	768.00	741.00	749.20	747.75	751.05	586796	4407.11	26048	364359	62.09
ISFT	EQ	24-Sep-2021	125.60	127.50	127.50	125.00	126.00	125.80	125.80	38477	48.40	798	28089	73.00
ISGEC	EQ	24-Sep-2021	750.20	752.25	762.20	743.00	745.90	746.45	752.89	86516	651.37	6214	47804	55.25
ISMTLTD	BE	24-Sep-2021	28.80	29.75	29.75	27.70	28.15	28.15	28.87	165222	47.70	259	-	-
ITC	EQ	24-Sep-2021	242.50	244.00	244.00	237.70	238.20	238.45	240.27	24823291	59642.51	210081	11708286	47.17
ITDC	EQ	24-Sep-2021	416.05	418.70	419.65	408.00	409.70	409.50	413.93	69221	286.52	3304	28011	40.47
ITDCEM	EQ	24-Sep-2021	79.50	79.90	82.30	77.75	78.25	77.95	80.15	1291185	1034.95	8241	725604	56.20
ITI	EQ	24-Sep-2021	118.40	119.10	120.95	117.60	117.95	118.00	119.11	383527	456.81	6389	98735	25.74
IVC	EQ	24-Sep-2021	5.95	5.95	6.05	5.80	5.85	5.85	5.89	184247	10.85	394	126506	68.66
IVP	EQ	24-Sep-2021	117.40	121.00	121.00	113.30	115.30	115.40	116.28	9299	10.81	903	1491	16.03
IVZINGOLD	EQ	24-Sep-2021	4197.80	4169.00	4170.00	4150.05	4150.05	4157.35	4167.48	55	2.29	29	40	72.73
IVZINNIFTY	EQ	24-Sep-2021	1947.85	1938.10	1952.40	1929.00	1952.40	1952.40	1940.08	11	0.21	6	8	72.73
IWEL	BE	24-Sep-2021	648.90	635.00	674.90	628.00	628.00	628.05	633.94	3893	24.68	145	-	-
IZMO	EQ	24-Sep-2021	94.60	94.00	96.45	93.05	93.55	93.65	94.65	19069	18.05	374	12919	67.75
J&KBANK	EQ	24-Sep-2021	36.95	37.20	37.25	36.40	36.55	36.55	36.74	1477776	542.88	5027	669594	45.31
JAGRAN	EQ	24-Sep-2021	61.00	61.85	61.85	59.40	59.75	59.80	60.41	91738	55.42	2042	50315	54.85
JAGSNPHARM	EQ	24-Sep-2021	154.00	155.95	155.95	150.00	153.00	151.45	152.93	28102	42.98	910	14984	53.32
JAIBALAJI	EQ	24-Sep-2021	54.50	54.50	55.90	52.35	52.35	52.85	53.33	26078	13.91	400	18061	69.26
JAICORPLTD	EQ	24-Sep-2021	135.40	136.25	140.70	132.90	133.45	133.85	137.12	6903059	9465.48	44965	1465310	21.23
JAINSTUDIO	BZ	24-Sep-2021	2.00	2.10	2.10	2.05	2.10	2.10	2.09	9298	0.19	16	-	-
JAIPURKURT	EQ	24-Sep-2021	59.30	57.05	62.25	57.05	58.10	59.40	59.42	44176	26.25	357	24018	54.37
JAKHARIA	SM	24-Sep-2021	161.00	161.00	161.00	161.00	161.00	161.00	161.00	7200	11.59	1	7200	100.00
JALAN	SM	24-Sep-2021	12.70	13.30	13.30	13.30	13.30	13.30	13.30	6000	0.80	2	6000	100.00
JAMNAAUTO	EQ	24-Sep-2021	89.95	89.70	91.95	88.80	90.45	90.50	90.38	1267628	1145.68	13510	425816	33.59
JASH	EQ	24-Sep-2021	516.80	521.00	521.00	515.00	520.00	519.50	518.01	7311	37.87	178	6548	89.56
JAYAGROGN	EQ	24-Sep-2021	248.90	251.00	253.65	244.05	253.00	248.45	246.95	33242	82.09	1310	18182	54.70
JAYBARMARU	EQ	24-Sep-2021	188.95	189.45	194.35	186.05	191.50	190.90	191.39	56191	107.55	1766	23705	42.19
JAYNECOIND	BE	24-Sep-2021	20.50	20.95	20.95	19.50	20.00	20.00	19.91	125170	24.92	283	-	-
JAYSREETEA	EQ	24-Sep-2021	107.10	107.40	108.90	105.00	105.50	105.35	106.71	71087	75.86	1638	34200	48.11
JBCHEPHARM	EQ	24-Sep-2021	1746.70	1765.30	1855.00	1745.15	1830.15	1835.80	1819.78	518397	9433.69	36429	200072	38.59
JBFIND	BE	24-Sep-2021	26.10	27.40	27.40	24.80	25.90	26.00	26.78	1130501	302.77	2186	-	-
JBMA	EQ	24-Sep-2021	516.60	524.00	524.00	505.00	509.00	510.45	513.53	222342	1141.78	13106	76778	34.53
JCHAC	EQ	24-Sep-2021	2190.35	2190.00	2199.95	2168.00	2176.00	2172.75	2181.64	8657	188.86	2016	5230	60.41
JETAIRWAYS	BZ	24-Sep-2021	112.65	107.05	107.05	107.05	107.05	107.05	107.05	141773	151.77	1291	-	-
JETFREIGHT	SM	24-Sep-2021	50.00	52.50	52.50	51.25	51.25	51.25	51.88	8000	4.15	2	8000	100.00
JETKNIT	SM	24-Sep-2021	44.00	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	2	3000	100.00
JHS	EQ	24-Sep-2021	24.55	24.60	25.00	24.20	24.60	24.55	24.48	68304	16.72	447	48097	70.42
JIKIND	BE	24-Sep-2021	0.60	0.60	0.65	0.55	0.60	0.60	0.58	64746	0.37	68	-	-
JINDALPHOT	EQ	24-Sep-2021	112.10	112.15	112.95	110.90	112.00	112.00	111.88	15191	17.00	431	12348	81.28
JINDALPOLY	EQ	24-Sep-2021	1020.70	1027.90	1029.85	996.00	1000.00	999.10	1006.89	56799	571.91	5196	25641	45.14
JINDALSAW	EQ	24-Sep-2021	116.90	117.55	117.55	113.25	114.20	114.05	115.03	923872	1062.72	11951	321647	34.82
JINDALSTEL	EQ	24-Sep-2021	371.15	372.90	372.90	357.00	359.00	359.15	363.69	7902775	28741.32	70253	1827167	23.12
JINDRILL	EQ	24-Sep-2021	136.05	139.00	142.15	135.90	137.00	136.95	138.60	87480	121.25	1696	39175	44.78
JINDWORLD	EQ	24-Sep-2021	88.75	88.30	92.80	86.80	87.30	87.25	89.26	556741	496.96	7142	168275	30.23
JISLDVREQS	EQ	24-Sep-2021	22.80	23.55	23.55	22.65	22.75	22.80	23.14	62282	14.41	268	34373	55.19
JISLJALEQS	EQ	24-Sep-2021	36.55	36.90	37.75	35.50	36.25	35.95	36.65	3718457	1362.64	7269	2313376	62.21
JITFINFRA	BE	24-Sep-2021	154.75	162.45	162.45	156.00	162.45	162.45	162.17	403394	654.18	1517	-	-
JKCEMENT	EQ	24-Sep-2021	3195.35	3228.00	3238.85	3120.00	3140.85	3134.75	3160.37	39573	1250.65	6487	23360	59.03
JKIL	EQ	24-Sep-2021	189.75	191.60	193.00	185.80	187.00	187.00	189.45	195849	371.04	8339	114528	58.48
JKLAKSHMI	EQ	24-Sep-2021	650.60	658.00	665.95	636.15	641.00	641.75	650.96	405150	2637.38	17412	228990	56.52
JKPAPER	EQ	24-Sep-2021	239.00	241.40	244.00	235.00	235.05	235.60	239.23	694022	1660.29	9256	185330	26.70
JKTYRE	EQ	24-Sep-2021	155.75	156.70	157.10	152.50	152.80	153.00	154.40	655581	1012.23	7154	251198	38.32
JMA	EQ	24-Sep-2021	62.50	63.35	64.40	59.30	60.75	60.65	61.14	21802	13.33	522	12593	57.76
JMCPROJECT	EQ	24-Sep-2021	101.80	102.00	102.60	99.20	100.00	99.75	100.67	100811	101.48	1645	55814	55.36
JMFINANCIL	EQ	24-Sep-2021	91.50	92.00	93.10	90.00	92.20	92.30	92.13	2126452	1959.19	12709	806257	37.92
JMTAUTOLTD	EQ	24-Sep-2021	2.70	2.75	2.80	2.70	2.80	2.80	2.78	455432	12.65	485	364674	80.07
JOCIL	EQ	24-Sep-2021	229.00	231.10	238.95	227.15	236.60	236.25	234.48	78222	183.41	2002	36112	46.17
JPASSOCIAT	EQ	24-Sep-2021	8.85	9.00	9.00	8.45	8.60	8.50	8.64	6151545	531.45	7374	4380039	71.20
JPINFRATEC	EQ	24-Sep-2021	1.95	1.90	2.00	1.90	1.95	1.95	1.92	1395953	26.83	8320	709507	50.83
JPOLYINVST	EQ	24-Sep-2021	60.40	63.40	63.40	63.40	63.40	63.40	63.40	1092	0.69	20	1092	100.00
JPPOWER	EQ	24-Sep-2021	4.20	4.20	4.40	4.10	4.35	4.30	4.32	72280923	3122.54	15671	32000657	44.27
JSL	EQ	24-Sep-2021	162.80	164.55	164.55	157.30	159.60	160.25	160.46	1586907	2546.31	14389	630552	39.73
JSLHISAR	EQ	24-Sep-2021	284.20	285.80	288.80	276.50	277.50	277.80	281.87	305669	861.60	5096	202030	66.09
JSWENERGY	BE	24-Sep-2021	350.90	350.90	352.90	340.00	350.00	350.05	345.95	644782	2230.64	9071	-	-
JSWHL	EQ	24-Sep-2021	4734.40	4702.00	4830.00	4702.00	4765.00	4762.40	4759.72	1209	57.54	739	386	31.93
JSWISPL	EQ	24-Sep-2021	32.40	32.65	32.90	32.10	32.50	32.45	32.52	752291	244.67	3132	472071	62.75
JSWSTEEL	EQ	24-Sep-2021	677.25	677.25	679.00	650.75	659.80	659.15	660.28	7363339	48618.43	113645	2313727	31.42
JTEKTINDIA	EQ	24-Sep-2021	110.40	111.40	111.90	106.10	106.90	106.60	108.35	270233	292.81	5199	124465	46.06
JUBLFOOD	EQ	24-Sep-2021	4181.15	4181.15	4198.50	4064.35	4117.00	4116.95	4128.20	312468	12899.31	25884	88024	28.17
JUBLINDS	EQ	24-Sep-2021	510.70	512.00	516.60	496.25	503.70	499.50	503.71	16804	84.64	1569	9872	58.75
JUBLINGREA	EQ	24-Sep-2021	777.50	781.65	782.60	750.00	761.10	763.00	764.21	1232127	9416.06	45090	681572	55.32
JUBLPHARMA	EQ	24-Sep-2021	617.50	618.10	627.00	615.00	616.00	617.60	621.78	200909	1249.21	8445	105251	52.39
JUMPNET	EQ	24-Sep-2021	8.70	8.80	8.85	8.45	8.55	8.50	8.60	547130	47.04	877	395972	72.37
JUNIORBEES	EQ	24-Sep-2021	453.20	521.20	521.20	447.00	453.20	451.34	452.99	71876	325.59	5355	48151	66.99
JUSTDIAL	EQ	24-Sep-2021	989.15	990.00	991.50	986.50	988.00	989.45	989.21	515121	5095.63	8361	298499	57.95
JYOTHYLAB	EQ	24-Sep-2021	168.05	169.20	169.50	164.05	165.75	165.55	166.49	237191	394.90	5922	137822	58.11
JYOTISTRUC	BZ	24-Sep-2021	15.45	15.80	15.80	15.20	15.40	15.40	15.44	107155	16.54	198	-	-
KABRAEXTRU	EQ	24-Sep-2021	243.75	245.00	257.40	242.80	247.20	246.75	251.38	280117	704.17	9927	97791	34.91
KAJARIACER	EQ	24-Sep-2021	1167.00	1188.00	1265.80	1174.00	1250.00	1242.15	1229.40	1283982	15785.30	55487	437471	34.07
KAKATCEM	EQ	24-Sep-2021	243.75	246.70	248.75	239.60	239.70	240.40	245.14	21215	52.01	801	10199	48.07
KALPATPOWR	EQ	24-Sep-2021	402.65	406.15	412.65	394.05	400.90	399.35	401.61	344174	1382.23	15217	209977	61.01
KALYANIFRG	BE	24-Sep-2021	200.00	193.00	202.90	193.00	195.10	195.20	195.67	758	1.48	17	-	-
KALYANKJIL	EQ	24-Sep-2021	69.90	70.65	70.65	68.75	69.65	69.50	69.59	860080	598.51	8015	489468	56.91
KAMATHOTEL	EQ	24-Sep-2021	53.35	53.80	54.65	50.50	51.25	51.10	52.11	185785	96.81	3515	94772	51.01
KAMDHENU	EQ	24-Sep-2021	204.40	206.00	208.00	196.60	202.00	201.90	203.64	144136	293.52	5106	76537	53.10
KANANIIND	BE	24-Sep-2021	8.80	8.45	9.10	8.45	8.85	8.85	8.69	3307	0.29	50	-	-
KANORICHEM	EQ	24-Sep-2021	204.45	200.00	205.00	194.25	194.25	194.65	197.85	70084	138.66	1197	48409	69.07
KANPRPLA	EQ	24-Sep-2021	169.85	172.90	172.90	164.50	164.50	164.80	167.29	15844	26.50	511	13808	87.15
KANSAINER	EQ	24-Sep-2021	625.05	628.00	634.00	625.05	626.20	628.65	629.50	609618	3837.52	13648	401623	65.88
KAPSTON	BE	24-Sep-2021	85.95	82.10	88.90	82.10	88.90	88.80	84.95	2089	1.77	34	-	-
KARDA	EQ	24-Sep-2021	16.60	16.95	17.00	16.45	16.65	16.60	16.82	1893959	318.55	1161	1766815	93.29
KARMAENG	BE	24-Sep-2021	18.50	18.95	18.95	17.75	18.50	18.35	18.35	2435	0.45	36	-	-
KARURVYSYA	EQ	24-Sep-2021	47.80	48.15	49.70	46.10	48.10	48.55	48.20	7008892	3378.06	27947	3493300	49.84
KAUSHALYA	EQ	24-Sep-2021	2.45	2.55	2.55	2.40	2.50	2.55	2.51	32603	0.82	75	26715	81.94
KAVVERITEL	BE	24-Sep-2021	11.50	10.95	10.95	10.95	10.95	10.95	10.95	27392	3.00	161	-	-
KAYA	EQ	24-Sep-2021	434.90	438.45	439.40	427.00	431.00	434.50	434.15	16961	73.64	955	9746	57.46
KCP	EQ	24-Sep-2021	138.90	142.00	144.00	138.90	140.20	139.55	141.06	187821	264.93	3833	121095	64.47
KCPSUGIND	EQ	24-Sep-2021	21.40	21.85	22.45	21.30	21.60	21.60	21.94	362832	79.62	1252	153850	42.40
KDDL	EQ	24-Sep-2021	419.05	423.05	432.65	412.00	418.95	420.00	418.90	9177	38.44	460	6360	69.30
KEC	EQ	24-Sep-2021	453.55	453.55	461.95	445.00	452.35	452.75	453.71	426310	1934.23	15412	153082	35.91
KECL	EQ	24-Sep-2021	16.90	16.70	17.25	16.70	17.05	16.95	16.95	65790	11.15	377	45510	69.17
KEERTI	EQ	24-Sep-2021	21.90	22.10	22.10	20.20	21.00	20.80	20.93	21446	4.49	243	12755	59.47
KEI	EQ	24-Sep-2021	899.75	907.10	994.70	902.05	982.00	979.20	959.27	2488847	23874.69	97780	506114	20.34
KELLTONTEC	EQ	24-Sep-2021	51.90	52.45	53.80	51.90	52.50	52.35	52.89	520973	275.53	4067	259852	49.88
KENNAMET	EQ	24-Sep-2021	1390.60	1419.95	1435.85	1385.00	1407.00	1407.05	1404.52	9189	129.06	1730	4824	52.50
KERNEX	BE	24-Sep-2021	70.20	73.70	73.70	73.70	73.70	73.70	73.70	11262	8.30	37	-	-
KESORAMIND	EQ	24-Sep-2021	72.85	73.45	73.45	71.60	71.60	71.80	72.30	326785	236.26	3231	161949	49.56
KEYFINSERV	EQ	24-Sep-2021	76.95	79.90	79.95	77.00	77.00	77.60	78.71	2839	2.23	65	2357	83.02
KHADIM	EQ	24-Sep-2021	231.90	232.45	233.75	227.80	228.50	229.65	230.38	30966	71.34	1466	16463	53.16
KHAICHEM	EQ	24-Sep-2021	57.50	58.55	59.95	56.25	59.20	59.45	58.55	161202	94.38	1519	74962	46.50
KHAITANLTD	BE	24-Sep-2021	39.00	40.75	40.75	37.05	39.65	39.65	38.51	6103	2.35	69	-	-
KHANDSE	EQ	24-Sep-2021	16.45	16.45	16.85	15.90	16.50	16.45	16.41	7725	1.27	46	4843	62.69
KHFM	SM	24-Sep-2021	58.00	63.75	63.75	59.05	60.10	60.10	61.23	15000	9.18	5	9000	60.00
KICL	EQ	24-Sep-2021	2131.80	2147.95	2147.95	2110.00	2112.00	2112.00	2116.29	424	8.97	89	303	71.46
KILITCH	EQ	24-Sep-2021	170.15	171.95	174.90	166.50	167.20	167.60	170.17	12655	21.54	295	9326	73.69
KIMS	EQ	24-Sep-2021	1230.65	1233.00	1243.00	1205.00	1226.00	1223.85	1224.06	96238	1178.01	8137	56680	58.90
KINGFA	EQ	24-Sep-2021	1066.70	1089.70	1089.70	1013.40	1013.40	1017.70	1029.68	5577	57.43	807	3644	65.34
KIOCL	EQ	24-Sep-2021	251.85	250.55	254.30	235.35	242.00	242.65	246.25	45913	113.06	1748	28832	62.80
KIRIINDUS	EQ	24-Sep-2021	533.10	534.40	543.00	511.00	513.65	512.40	521.27	335166	1747.13	15420	85598	25.54
KIRLFER	EQ	24-Sep-2021	244.00	245.65	246.50	237.60	242.10	242.40	241.48	110613	267.11	6159	59388	53.69
KIRLOSBROS	EQ	24-Sep-2021	360.15	364.00	367.90	353.65	354.00	356.10	362.34	89107	322.87	1109	75308	84.51
KIRLOSENG	EQ	24-Sep-2021	212.00	213.10	216.15	210.05	210.25	210.45	212.02	92324	195.74	2361	45850	49.66
KIRLOSIND	EQ	24-Sep-2021	1661.60	1641.00	1683.50	1609.50	1630.00	1616.75	1630.35	8399	136.93	2128	5738	68.32
KITEX	EQ	24-Sep-2021	170.25	170.50	171.85	168.15	168.80	168.50	169.14	103572	175.18	1938	69827	67.42
KKCL	EQ	24-Sep-2021	877.30	898.75	960.00	881.05	889.00	898.40	929.46	63559	590.76	7005	25213	39.67
KKVAPOW	SM	24-Sep-2021	1033.90	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	500	5.17	2	500	100.00
KMSUGAR	EQ	24-Sep-2021	25.25	25.65	26.15	25.40	25.80	25.65	25.73	329286	84.72	1199	124057	37.67
KNRCON	EQ	24-Sep-2021	293.85	295.65	297.00	290.00	293.00	292.10	293.17	345560	1013.09	8589	139556	40.39
KOKUYOCMLN	EQ	24-Sep-2021	67.75	67.90	69.90	67.10	67.50	67.80	68.42	308797	211.27	3677	113350	36.71
KOLTEPATIL	EQ	24-Sep-2021	345.35	345.00	347.40	328.35	332.50	331.20	337.91	1774809	5997.18	33609	380452	21.44
KOPRAN	BE	24-Sep-2021	208.60	212.00	212.90	205.05	208.00	205.75	207.26	44378	91.98	593	-	-
KOTAKBANK	EQ	24-Sep-2021	2024.00	2030.00	2052.35	2013.90	2026.90	2028.10	2031.11	2114888	42955.69	65688	933062	44.12
KOTAKBKETF	EQ	24-Sep-2021	381.36	381.36	384.99	380.22	381.53	381.50	381.99	96874	370.05	592	13798	14.24
KOTAKGOLD	EQ	24-Sep-2021	40.61	40.54	40.60	40.08	40.43	40.40	40.42	590432	238.66	30912	498550	84.44
KOTAKIT	EQ	24-Sep-2021	37.02	37.50	38.20	37.30	38.20	38.02	37.80	46673	17.64	382	21694	46.48
KOTAKNIFTY	EQ	24-Sep-2021	187.56	192.78	192.78	187.26	187.52	187.77	188.16	24810	46.68	554	12291	49.54
KOTAKNV20	EQ	24-Sep-2021	99.48	100.49	100.99	99.01	100.99	100.11	99.89	15757	15.74	299	8401	53.32
KOTAKPSUBK	EQ	24-Sep-2021	235.29	237.00	238.50	230.50	231.00	231.46	233.89	13599	31.81	472	11136	81.89
KOTARISUG	EQ	24-Sep-2021	30.85	31.45	32.80	30.90	30.95	31.00	31.62	270480	85.52	1301	140712	52.02
KOTHARIPET	EQ	24-Sep-2021	53.50	53.10	55.00	51.80	52.65	52.40	53.20	98369	52.33	1003	67919	69.05
KOTHARIPRO	BE	24-Sep-2021	98.60	96.55	99.45	96.55	98.80	98.80	98.51	1655	1.63	32	-	-
KOVAI	EQ	24-Sep-2021	1668.50	1677.00	1699.00	1518.30	1691.40	1690.55	1660.19	13574	225.35	2769	6582	48.49
KPIGLOBAL	EQ	24-Sep-2021	133.05	134.25	137.60	130.00	133.50	132.95	133.73	37453	50.08	601	28436	75.92
KPITTECH	EQ	24-Sep-2021	348.15	357.00	375.75	355.00	370.00	369.25	366.53	5668307	20775.98	100792	2289066	40.38
KPRMILL	EQ	24-Sep-2021	2098.45	426.30	493.75	425.00	461.90	461.50	463.16	1552837	7192.05	67831	600202	38.65
KRBL	EQ	24-Sep-2021	290.10	288.90	293.30	283.10	284.70	285.55	286.69	1194351	3424.10	19979	476765	39.92
KREBSBIO	EQ	24-Sep-2021	187.60	189.70	192.45	181.15	183.50	183.75	185.28	86864	160.94	3380	49064	56.48
KRIDHANINF	EQ	24-Sep-2021	4.25	4.45	4.45	4.10	4.45	4.45	4.43	208203	9.23	220	172970	83.08
KRISHANA	EQ	24-Sep-2021	173.75	176.50	182.40	173.45	182.40	182.40	178.91	22526	40.30	442	17237	76.52
KRITIKA	SM	24-Sep-2021	34.00	34.50	34.50	34.50	34.50	34.50	34.50	40000	13.80	7	40000	100.00
KRSNAA	EQ	24-Sep-2021	801.00	809.00	809.00	788.60	796.00	795.05	794.51	80339	638.30	5130	54435	67.76
KSB	EQ	24-Sep-2021	1270.80	1282.00	1282.00	1221.50	1244.00	1242.50	1243.11	26511	329.56	4418	10382	39.16
KSCL	EQ	24-Sep-2021	590.35	591.90	593.95	580.00	580.70	580.90	583.76	151467	884.20	8151	90248	59.58
KSL	EQ	24-Sep-2021	391.85	393.00	393.00	383.10	386.00	385.90	387.28	32377	125.39	2052	20001	61.78
KSOLVES	SM	24-Sep-2021	369.50	370.00	379.95	362.10	362.25	365.35	369.40	32000	118.21	38	19200	60.00
KTKBANK	EQ	24-Sep-2021	70.05	70.40	70.90	68.00	68.35	68.35	69.15	1245666	861.33	6018	507173	40.72
KUANTUM	EQ	24-Sep-2021	73.15	73.15	74.00	72.50	72.50	72.80	73.09	12679	9.27	312	8475	66.84
L&TFH	EQ	24-Sep-2021	87.80	88.25	88.50	84.85	85.40	85.45	86.24	6654749	5739.06	26738	2128470	31.98
L&TFINANCE	N8	24-Sep-2021	1100.00	1079.00	1079.00	1051.00	1051.00	1051.00	1076.00	56	0.60	3	50	89.29
L&TFINANCE	NA	24-Sep-2021	1247.01	1254.99	1254.99	1254.99	1254.99	1254.99	1254.99	79	0.99	1	79	100.00
L&TFINANCE	NE	24-Sep-2021	1065.01	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	140	1.51	1	140	100.00
L&TFINANCE	NK	24-Sep-2021	1041.00	1030.41	1081.01	1030.40	1039.00	1039.00	1065.41	147	1.57	4	137	93.20
L&TFINANCE	NM	24-Sep-2021	1230.22	1234.00	1234.00	1231.01	1231.01	1231.01	1233.86	105	1.30	2	105	100.00
L&TFINANCE	NY	24-Sep-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	50	0.54	1	50	100.00
L&TFINANCE	Y5	24-Sep-2021	1114.00	1098.00	1099.00	1098.00	1099.00	1098.33	1098.26	270	2.97	7	270	100.00
L&TFINANCE	Y9	24-Sep-2021	1128.99	1129.90	1129.90	1129.90	1129.90	1129.90	1129.90	10	0.11	1	10	100.00
LAGNAM	SM	24-Sep-2021	39.50	38.55	40.50	38.55	40.50	40.50	39.77	21000	8.35	7	18000	85.71
LAKPRE	BZ	24-Sep-2021	4.45	4.25	4.65	4.25	4.35	4.35	4.37	4016	0.18	10	-	-
LALPATHLAB	EQ	24-Sep-2021	4040.10	4050.00	4050.00	3840.00	3887.00	3889.65	3902.15	325695	12709.09	37704	137311	42.16
LAMBODHARA	BE	24-Sep-2021	81.45	81.00	82.30	80.20	81.90	81.35	81.13	5669	4.60	49	-	-
LAOPALA	EQ	24-Sep-2021	296.25	297.70	300.95	292.50	293.40	292.75	296.47	84190	249.60	4155	36688	43.58
LASA	EQ	24-Sep-2021	77.45	77.50	78.15	74.05	74.45	74.35	75.73	230169	174.31	3942	140961	61.24
LAURUSLABS	EQ	24-Sep-2021	622.15	625.30	626.90	608.10	610.45	610.15	614.10	2093230	12854.55	45883	1218590	58.22
LAXMICOT	SM	24-Sep-2021	21.80	21.80	22.85	21.80	22.85	22.85	22.50	18000	4.05	3	18000	100.00
LAXMIMACH	EQ	24-Sep-2021	7974.30	8138.00	8138.90	7900.00	7930.00	7922.50	8034.04	5102	409.90	1958	2168	42.49
LCCINFOTEC	BE	24-Sep-2021	2.05	2.10	2.10	1.95	2.00	2.00	1.99	302797	6.01	189	-	-
LEMONTREE	EQ	24-Sep-2021	42.85	43.25	43.35	40.00	41.25	41.00	41.51	6081161	2524.14	16635	2728916	44.87
LFIC	EQ	24-Sep-2021	80.45	79.20	80.40	78.00	78.45	78.75	79.10	388	0.31	21	261	67.27
LGBBROSLTD	EQ	24-Sep-2021	422.20	424.00	433.00	421.55	425.60	426.35	427.87	133055	569.30	7709	61919	46.54
LGBFORGE	BE	24-Sep-2021	6.60	6.60	6.75	6.30	6.45	6.40	6.43	177271	11.40	261	-	-
LIBAS	EQ	24-Sep-2021	51.35	51.90	52.60	50.75	52.40	52.25	51.77	971841	503.08	4688	440300	45.31
LIBERTSHOE	EQ	24-Sep-2021	172.10	172.80	173.45	169.05	169.05	169.45	170.85	127939	218.59	2851	54111	42.29
LICHSGFIN	EQ	24-Sep-2021	440.85	443.85	443.85	426.75	428.90	429.25	434.09	3209523	13932.14	42423	721922	22.49
LICNETFGSC	EQ	24-Sep-2021	22.75	23.35	23.35	22.75	23.29	22.82	23.02	8950	2.06	201	6224	69.54
LICNETFN50	EQ	24-Sep-2021	187.06	189.50	192.36	187.10	191.78	191.78	190.83	801	1.53	113	399	49.81
LICNETFSEN	EQ	24-Sep-2021	638.17	640.00	647.98	638.65	643.99	643.32	643.34	98	0.63	51	62	63.27
LICNFNHGP	EQ	24-Sep-2021	177.98	177.98	180.00	177.00	179.00	178.95	179.31	314	0.56	46	261	83.12
LIKHITHA	EQ	24-Sep-2021	386.95	389.50	389.90	373.05	378.80	378.40	380.22	56893	216.32	4213	25774	45.30
LINCOLN	EQ	24-Sep-2021	391.45	391.05	395.00	383.00	383.30	383.75	387.12	107011	414.26	7208	49033	45.82
LINCPEN	EQ	24-Sep-2021	215.15	211.00	219.00	210.80	213.15	215.75	214.20	4419	9.47	289	2166	49.02
LINDEINDIA	EQ	24-Sep-2021	2799.95	2820.00	2834.90	2740.00	2750.00	2759.50	2780.55	178961	4976.10	17595	48171	26.92
LIQUIDBEES	EQ	24-Sep-2021	999.99	1002.79	1002.79	999.30	1000.00	1000.01	1000.01	1608563	16085.75	5214	1529756	95.10
LIQUIDETF	EQ	24-Sep-2021	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	10665	106.65	71	6740	63.20
LODHA	EQ	24-Sep-2021	1106.45	1115.70	1122.00	1033.00	1064.00	1062.00	1075.05	625154	6720.69	27294	279495	44.71
LOKESHMACH	EQ	24-Sep-2021	53.10	54.85	55.00	50.50	51.85	51.55	51.94	43606	22.65	1054	26350	60.43
LOTUSEYE	BE	24-Sep-2021	46.75	47.25	49.05	45.00	47.20	47.20	48.01	21699	10.42	93	-	-
LOVABLE	EQ	24-Sep-2021	114.40	116.00	116.95	113.10	113.25	113.80	114.78	49810	57.17	1568	21761	43.69
LPDC	BE	24-Sep-2021	4.60	4.40	4.70	4.40	4.65	4.55	4.51	35085	1.58	174	-	-
LSIL	BE	24-Sep-2021	3.05	3.10	3.10	3.00	3.05	3.00	3.03	1169701	35.42	1555	-	-
LT	EQ	24-Sep-2021	1769.70	1780.00	1810.00	1750.00	1765.20	1768.75	1782.40	3612494	64389.13	147579	2027802	56.13
LTI	EQ	24-Sep-2021	6036.70	6170.00	6498.50	6100.00	6250.00	6231.35	6346.74	1103223	70018.75	117330	137013	12.42
LTTS	EQ	24-Sep-2021	4772.00	4832.00	5000.00	4804.95	4844.95	4848.50	4913.32	705428	34659.96	64390	133496	18.92
LUMAXIND	EQ	24-Sep-2021	1453.70	1469.00	1473.00	1450.00	1450.30	1452.05	1455.52	2634	38.34	663	1301	49.39
LUMAXTECH	EQ	24-Sep-2021	137.75	137.75	140.50	135.50	138.00	136.55	137.86	62453	86.10	3001	29372	47.03
LUPIN	EQ	24-Sep-2021	940.35	943.00	947.00	922.80	926.35	926.20	931.04	1085830	10109.46	24775	620707	57.16
LUXIND	EQ	24-Sep-2021	3681.10	3716.55	3716.55	3613.35	3645.00	3646.75	3659.95	44861	1641.89	7560	20687	46.11
LXCHEM	EQ	24-Sep-2021	551.45	557.00	563.95	542.00	546.00	545.20	551.08	2247089	12383.17	66905	743805	33.10
LYKALABS	EQ	24-Sep-2021	88.35	89.10	89.10	84.05	86.00	84.55	85.68	142266	121.90	1231	98619	69.32
LYPSAGEMS	EQ	24-Sep-2021	4.30	4.40	4.40	4.20	4.25	4.25	4.26	23003	0.98	97	19600	85.21
M&M	EQ	24-Sep-2021	758.45	759.50	782.05	752.55	781.00	779.45	772.19	4967824	38361.17	112530	2102194	42.32
M&MFIN	EQ	24-Sep-2021	185.00	185.20	186.15	181.20	181.55	181.95	183.77	5256102	9658.91	28895	2498380	47.53
M&MFIN	N1	24-Sep-2021	1075.00	1074.99	1074.99	1074.99	1074.99	1074.99	1074.99	9	0.10	1	9	100.00
M&MFIN	N2	24-Sep-2021	1094.00	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	5	0.05	1	5	100.00
M14RG	MF	24-Sep-2021	14.55	14.55	14.55	14.55	14.55	14.55	14.55	5000	0.73	2	5000	100.00
M15RD	MF	24-Sep-2021	13.97	13.98	13.98	13.21	13.21	13.21	13.63	11000	1.50	2	11000	100.00
M17RG	MF	24-Sep-2021	12.60	12.15	12.15	12.15	12.15	12.15	12.15	1000	0.12	1	1000	100.00
MAANALU	BE	24-Sep-2021	129.15	132.95	132.95	126.00	127.00	126.55	127.21	18484	23.51	316	-	-
MACPOWER	EQ	24-Sep-2021	175.05	179.90	179.90	171.55	172.20	173.45	174.93	3598	6.29	118	2622	72.87
MADHAV	EQ	24-Sep-2021	55.95	56.95	57.00	54.20	54.50	54.45	55.12	9320	5.14	172	6303	67.63
MADHUCON	EQ	24-Sep-2021	4.70	4.80	4.80	4.50	4.65	4.60	4.59	73170	3.36	195	49738	67.98
MADRASFERT	EQ	24-Sep-2021	29.35	29.65	34.00	29.20	31.90	32.05	32.25	3774276	1217.16	15564	950830	25.19
MAESGETF	EQ	24-Sep-2021	30.45	31.00	31.00	30.44	30.53	30.54	30.56	3783	1.16	90	3644	96.33
MAFANG	EQ	24-Sep-2021	53.32	53.59	53.65	53.25	53.44	53.34	53.41	134445	71.81	1731	104880	78.01
MAFSETF	EQ	24-Sep-2021	18.49	18.56	18.64	18.53	18.62	18.61	18.61	245050	45.61	239	173360	70.74
MAGADSUGAR	EQ	24-Sep-2021	287.70	295.00	300.00	281.95	284.00	284.00	292.83	53123	155.56	1102	32309	60.82
MAGNUM	BE	24-Sep-2021	7.65	7.55	8.00	7.35	7.40	7.75	7.55	46276	3.49	93	-	-
MAHABANK	EQ	24-Sep-2021	18.25	18.50	18.50	18.00	18.15	18.05	18.16	4182781	759.59	7252	2570057	61.44
MAHAPEXLTD	BE	24-Sep-2021	89.85	92.95	93.50	90.55	90.55	90.90	92.09	3552	3.27	35	-	-
MAHASTEEL	EQ	24-Sep-2021	91.55	90.30	92.80	90.30	91.90	91.15	90.96	14476	13.17	474	9539	65.90
MAHEPC	EQ	24-Sep-2021	134.80	135.65	135.70	132.90	133.50	133.45	134.24	67700	90.88	1256	41076	60.67
MAHESHWARI	EQ	24-Sep-2021	102.55	101.65	103.90	100.45	102.50	102.10	102.06	39822	40.64	535	28376	71.26
MAHICKRA	SM	24-Sep-2021	80.45	80.15	82.15	80.15	82.15	81.15	80.87	10500	8.49	7	10500	100.00
MAHINDCIE	EQ	24-Sep-2021	232.25	234.70	234.80	226.50	228.75	228.25	229.53	135780	311.66	4931	67364	49.61
MAHLIFE	EQ	24-Sep-2021	279.80	292.00	295.00	284.40	285.00	285.60	290.36	1155333	3354.59	27719	606983	52.54
MAHLOG	EQ	24-Sep-2021	726.65	730.00	733.75	719.00	725.00	723.95	726.30	40787	296.24	4938	12950	31.75
MAHSCOOTER	EQ	24-Sep-2021	4726.85	4798.00	4799.00	4670.00	4675.00	4680.25	4722.46	6626	312.91	1600	3700	55.84
MAHSEAMLES	EQ	24-Sep-2021	315.40	317.80	317.80	312.50	315.80	314.00	314.45	53835	169.28	1833	35322	65.61
MAITHANALL	EQ	24-Sep-2021	995.65	1003.60	1017.50	971.00	989.95	984.30	990.95	101235	1003.19	8052	36488	36.04
MAJESCO	EQ	24-Sep-2021	86.95	88.70	88.70	80.25	85.60	85.45	85.78	209629	179.82	3858	112299	53.57
MALUPAPER	EQ	24-Sep-2021	32.65	32.55	33.60	32.50	33.05	33.10	33.02	27588	9.11	256	12543	45.47
MAN50ETF	EQ	24-Sep-2021	183.56	187.25	187.25	183.50	184.08	184.00	184.11	4983	9.17	76	3956	79.39
MANAKALUCO	EQ	24-Sep-2021	19.60	19.60	20.55	19.50	20.15	20.05	20.27	96886	19.64	321	72946	75.29
MANAKCOAT	EQ	24-Sep-2021	14.70	14.55	14.85	14.35	14.45	14.45	14.56	242341	35.29	379	31203	12.88
MANAKSIA	EQ	24-Sep-2021	65.60	65.05	66.10	64.70	64.75	65.00	65.29	28812	18.81	581	21868	75.90
MANAKSTEEL	EQ	24-Sep-2021	31.65	31.95	32.35	31.35	31.95	31.80	31.75	33078	10.50	327	21694	65.58
MANALIPETC	EQ	24-Sep-2021	104.35	105.20	108.40	100.05	106.70	106.65	105.35	1791781	1887.62	12112	784979	43.81
MANAPPURAM	EQ	24-Sep-2021	174.00	175.20	176.70	170.90	174.00	173.00	174.46	10644679	18571.08	78596	5444088	51.14
MANGALAM	EQ	24-Sep-2021	145.55	148.20	148.20	132.50	145.10	147.15	144.37	103486	149.40	2031	60631	58.59
MANGCHEFER	EQ	24-Sep-2021	74.00	74.35	81.50	73.90	80.45	80.00	78.66	3399262	2673.75	28154	1341207	39.46
MANGLMCEM	EQ	24-Sep-2021	456.60	459.50	462.90	445.55	450.00	447.65	452.03	64808	292.95	3356	38618	59.59
MANGTIMBER	BE	24-Sep-2021	19.30	20.20	20.20	18.40	18.40	18.40	18.92	7321	1.39	26	-	-
MANINDS	EQ	24-Sep-2021	112.35	112.35	112.35	108.80	109.50	109.50	110.21	196474	216.53	4661	99090	50.43
MANINFRA	EQ	24-Sep-2021	91.35	92.30	100.15	91.40	98.75	99.00	96.59	6969193	6731.84	36777	2688459	38.58
MANUGRAPH	EQ	24-Sep-2021	12.15	12.15	12.50	11.80	12.25	12.00	12.13	8119	0.98	72	4739	58.37
MANXT50	EQ	24-Sep-2021	433.15	441.85	441.85	428.50	429.88	429.88	431.13	2899	12.50	63	2553	88.06
MARALOVER	EQ	24-Sep-2021	77.35	79.45	79.45	76.00	76.55	76.55	77.50	43198	33.48	481	34194	79.16
MARATHON	EQ	24-Sep-2021	94.65	96.00	104.10	92.10	104.10	104.10	101.06	780985	789.25	7003	291179	37.28
MARICO	EQ	24-Sep-2021	566.80	569.45	570.00	556.55	559.30	557.35	563.58	2833374	15968.41	58019	2010848	70.97
MARINE	EQ	24-Sep-2021	36.80	37.25	37.25	36.00	36.20	36.20	36.45	580449	211.55	3354	339578	58.50
MARKSANS	EQ	24-Sep-2021	69.70	69.70	70.25	68.60	69.05	69.05	69.05	1570896	1084.78	10287	959888	61.10
MARSHALL	SM	24-Sep-2021	31.10	31.15	33.25	31.15	32.95	32.95	32.65	12000	3.92	4	6000	50.00
MARUTI	EQ	24-Sep-2021	6846.70	6850.00	7037.80	6848.00	6953.30	6952.25	6914.88	1649962	114092.93	94067	802803	48.66
MASFIN	EQ	24-Sep-2021	791.80	791.00	800.55	764.00	773.95	769.00	777.75	17956	139.65	2355	10177	56.68
MASKINVEST	BE	24-Sep-2021	45.85	48.10	48.10	43.60	46.00	45.00	47.25	889	0.42	49	-	-
MASPTOP50	EQ	24-Sep-2021	27.40	28.22	28.32	27.65	28.04	28.04	28.08	486265	136.53	750	460630	94.73
MASTEK	EQ	24-Sep-2021	3140.45	3154.80	3234.90	3106.85	3130.00	3136.45	3172.55	136656	4335.48	12481	73100	53.49
MATRIMONY	EQ	24-Sep-2021	1006.40	1009.00	1023.75	992.00	996.25	997.75	1002.84	18040	180.91	3945	11124	61.66
MAWANASUG	BE	24-Sep-2021	82.05	84.75	84.75	82.00	82.00	82.25	83.26	22443	18.69	202	-	-
MAXHEALTH	EQ	24-Sep-2021	371.55	373.75	376.85	361.00	363.00	364.95	366.37	519024	1901.56	20471	344277	66.33
MAXIND	EQ	24-Sep-2021	73.35	73.70	74.00	72.75	72.85	72.90	73.23	150508	110.21	920	107879	71.68
MAXVIL	EQ	24-Sep-2021	101.80	103.70	110.00	102.40	104.30	104.25	106.76	998024	1065.44	15122	513740	51.48
MAYURUNIQ	EQ	24-Sep-2021	476.45	477.00	483.60	463.60	464.10	467.60	472.54	100680	475.75	4929	60138	59.73
MAZDA	EQ	24-Sep-2021	650.05	655.00	685.00	650.00	670.00	671.45	671.68	29219	196.26	2387	13356	45.71
MAZDOCK	EQ	24-Sep-2021	252.65	253.05	255.75	250.35	252.25	252.05	252.78	265890	672.13	4196	130944	49.25
MBAPL	EQ	24-Sep-2021	182.65	186.00	186.00	177.65	184.50	179.90	181.41	34180	62.00	538	24833	72.65
MBECL	BE	24-Sep-2021	7.05	7.35	7.35	6.95	6.95	6.95	7.02	242348	17.01	107	-	-
MBLINFRA	EQ	24-Sep-2021	18.15	18.75	18.75	18.05	18.65	18.25	18.34	42485	7.79	187	27906	65.68
MC1RG	MF	24-Sep-2021	15.29	15.45	15.45	15.29	15.29	15.30	15.33	36406	5.58	7	36406	100.00
MCDHOLDING	BE	24-Sep-2021	66.65	69.50	69.95	67.60	68.00	68.25	69.74	241845	168.65	811	-	-
MCDOWELL-N	EQ	24-Sep-2021	829.15	834.95	853.25	817.75	825.30	827.70	833.40	4833080	40278.90	107314	762033	15.77
MCL	EQ	24-Sep-2021	39.95	40.60	40.60	39.50	40.00	39.75	39.90	22821	9.11	276	15612	68.41
MCLEODRUSS	BE	24-Sep-2021	29.40	30.85	30.85	29.50	29.50	30.85	30.85	1186890	366.12	808	-	-
MCX	EQ	24-Sep-2021	1629.55	1630.00	1692.70	1617.80	1657.00	1659.30	1664.48	1529465	25457.69	58500	411035	26.87
MEGASOFT	BE	24-Sep-2021	19.00	19.40	19.50	18.10	18.10	18.15	18.44	193088	35.61	572	-	-
MELSTAR	BZ	24-Sep-2021	4.50	4.40	4.70	4.30	4.30	4.30	4.31	27145	1.17	41	-	-
MENONBE	EQ	24-Sep-2021	72.50	71.70	74.00	70.85	71.95	71.95	72.33	27652	20.00	505	14821	53.60
MEP	EQ	24-Sep-2021	20.70	20.90	21.15	20.25	20.35	20.40	20.53	204439	41.97	794	151954	74.33
MERCATOR	BE	24-Sep-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.86	457789	8.52	330	-	-
METALFORGE	BZ	24-Sep-2021	5.05	5.30	5.30	4.80	5.05	5.00	4.94	44775	2.21	88	-	-
METROPOLIS	EQ	24-Sep-2021	3113.70	3110.00	3132.40	2976.75	3055.00	3055.40	3055.91	212166	6483.60	17585	83534	39.37
MFL	EQ	24-Sep-2021	719.10	727.30	737.50	701.00	705.00	708.70	711.84	76223	542.58	3396	48310	63.38
MFSL	EQ	24-Sep-2021	1041.20	1052.00	1065.00	1041.00	1042.80	1045.25	1053.04	748894	7886.16	20472	397389	53.06
MGEL	EQ	24-Sep-2021	51.40	51.45	51.45	50.60	51.00	51.00	50.88	12880	6.55	109	10262	79.67
MGL	EQ	24-Sep-2021	1105.00	1116.80	1122.80	1090.05	1097.00	1097.05	1105.81	561328	6207.24	33525	238802	42.54
MHRIL	EQ	24-Sep-2021	240.65	242.00	246.50	234.70	238.50	239.25	240.36	430116	1033.83	8143	210652	48.98
MIDHANI	EQ	24-Sep-2021	185.65	186.00	186.60	183.50	184.65	185.35	184.80	171128	316.24	2658	73401	42.89
MINDACORP	EQ	24-Sep-2021	128.85	129.90	130.50	127.00	128.00	127.50	128.40	315202	404.73	4478	149465	47.42
MINDAIND	EQ	24-Sep-2021	733.25	739.00	739.95	730.30	735.00	736.20	735.12	287802	2115.70	9491	222702	77.38
MINDSPACE	RR	24-Sep-2021	297.95	299.00	299.00	295.50	296.00	295.99	297.72	205023	610.40	481	202168	98.61
MINDTECK	EQ	24-Sep-2021	87.85	90.90	92.15	89.05	89.05	89.30	90.99	55048	50.09	988	37966	68.97
MINDTREE	EQ	24-Sep-2021	4553.80	4587.00	4733.90	4580.00	4612.20	4601.00	4653.01	2047220	95257.40	143657	426161	20.82
MIRCELECTR	BE	24-Sep-2021	16.80	17.15	17.60	16.80	17.60	17.60	17.36	155004	26.91	305	-	-
MIRZAINT	EQ	24-Sep-2021	60.10	59.70	60.80	58.00	59.15	59.25	59.34	465044	275.95	3833	187320	40.28
MITTAL	EQ	24-Sep-2021	10.15	10.05	10.25	10.05	10.10	10.20	10.16	12786	1.30	118	11030	86.27
MKPL	SM	24-Sep-2021	87.60	91.95	91.95	91.95	91.95	91.95	91.95	4000	3.68	2	4000	100.00
MMFL	EQ	24-Sep-2021	816.70	825.00	837.80	811.50	824.25	828.25	825.50	9437	77.90	1258	6984	74.01
MMP	EQ	24-Sep-2021	155.00	152.25	156.90	150.50	151.20	152.70	153.06	29768	45.56	587	18124	60.88
MMTC	EQ	24-Sep-2021	43.60	43.95	44.30	43.00	43.05	43.10	43.66	863790	377.16	4041	314260	36.38
MODIRUBBER	BE	24-Sep-2021	86.15	81.85	81.85	81.85	81.85	81.85	81.85	2119	1.73	74	-	-
MODISNME	EQ	24-Sep-2021	72.20	72.20	73.40	70.50	70.80	70.65	71.23	37234	26.52	1039	24759	66.50
MOGSEC	EQ	24-Sep-2021	49.00	54.00	54.00	48.78	48.83	48.84	49.13	11783	5.79	161	7058	59.90
MOHITIND	BE	24-Sep-2021	12.20	12.45	12.45	11.60	11.95	11.95	11.88	8255	0.98	46	-	-
MOHOTAIND	BE	24-Sep-2021	8.65	8.95	9.00	8.25	8.25	8.25	8.34	28187	2.35	110	-	-
MOIL	EQ	24-Sep-2021	162.35	162.95	163.45	160.05	160.75	160.80	161.53	185289	299.30	4277	94757	51.14
MOKSH	EQ	24-Sep-2021	38.55	38.55	38.55	37.90	38.25	38.40	38.32	428197	164.09	855	242861	56.72
MOL	EQ	24-Sep-2021	126.10	127.40	128.00	121.65	123.10	122.75	124.89	1347748	1683.24	13876	536487	39.81
MOLDTECH	BE	24-Sep-2021	77.65	79.50	79.80	77.50	78.90	78.55	78.79	10721	8.45	160	-	-
MOLDTKPAC	EQ	24-Sep-2021	540.15	540.20	549.05	525.55	532.00	531.50	534.90	71382	381.82	7204	41261	57.80
MOLDTKPAC	W1	24-Sep-2021	368.70	370.00	375.00	322.00	375.00	375.00	373.51	39	0.15	3	39	100.00
MOM100	EQ	24-Sep-2021	31.75	32.14	32.14	31.13	31.68	31.48	31.65	137673	43.57	1562	77133	56.03
MOM50	EQ	24-Sep-2021	176.44	179.45	179.45	176.32	177.21	176.78	177.75	2726	4.85	66	2696	98.90
MON100	EQ	24-Sep-2021	110.37	112.50	112.50	110.35	110.46	110.63	110.80	456501	505.80	4951	308610	67.60
MONTECARLO	EQ	24-Sep-2021	345.00	349.55	349.55	339.10	340.40	340.20	342.80	14945	51.23	1384	8036	53.77
MORARJEE	EQ	24-Sep-2021	15.75	15.95	15.95	15.00	15.25	15.35	15.30	16096	2.46	106	11409	70.88
MOREPENLAB	EQ	24-Sep-2021	57.95	58.10	58.80	56.55	57.10	56.90	57.57	1494820	860.50	8034	700282	46.85
MOTHERSUMI	EQ	24-Sep-2021	227.55	227.55	228.15	223.05	224.85	224.70	225.50	3578000	8068.47	38465	1186329	33.16
MOTILALOFS	EQ	24-Sep-2021	873.35	878.90	887.60	858.35	871.95	871.95	873.36	628482	5488.89	25938	218113	34.70
MOTOGENFIN	EQ	24-Sep-2021	25.20	25.10	25.80	25.05	25.20	25.20	25.43	2078	0.53	32	1818	87.49
MPHASIS	EQ	24-Sep-2021	3338.60	3375.00	3534.60	3322.80	3365.95	3342.35	3445.09	1223208	42140.60	91488	301526	24.65
MPSLTD	EQ	24-Sep-2021	703.65	718.80	718.95	675.10	694.00	683.80	690.28	18927	130.65	2157	9994	52.80
MRF	EQ	24-Sep-2021	80220.70	80500.00	80690.00	79055.05	79350.00	79456.50	79879.15	11095	8862.59	5870	4138	37.30
MRO-TEK	EQ	24-Sep-2021	66.40	66.40	68.00	63.10	63.30	63.30	64.56	29331	18.94	500	18326	62.48
MRPL	EQ	24-Sep-2021	44.20	44.25	45.15	43.55	44.35	44.50	44.38	1913512	849.24	9895	843400	44.08
MSPL	EQ	24-Sep-2021	9.55	9.45	9.65	9.15	9.35	9.35	9.39	297923	27.99	453	205667	69.03
MSTCLTD	EQ	24-Sep-2021	314.80	315.80	317.60	305.00	306.50	306.65	309.32	430194	1330.68	10039	210124	48.84
MTARTECH	EQ	24-Sep-2021	1425.90	1432.80	1433.00	1399.55	1416.90	1414.40	1418.64	97506	1383.26	11707	45375	46.54
MTEDUCARE	EQ	24-Sep-2021	8.70	8.85	9.25	8.45	8.90	8.90	8.84	186187	16.45	374	115281	61.92
MTNL	EQ	24-Sep-2021	18.65	18.80	19.20	18.05	18.40	18.50	18.79	1876090	352.56	2933	845189	45.05
MUKANDLTD	BE	24-Sep-2021	134.70	137.40	137.40	131.50	131.85	132.50	132.98	26977	35.87	297	-	-
MUKTAARTS	EQ	24-Sep-2021	40.65	41.00	41.35	39.70	40.00	39.80	40.38	13311	5.38	469	7171	53.87
MUNJALAU	EQ	24-Sep-2021	57.55	57.60	58.25	57.00	57.20	57.05	57.49	92647	53.26	1047	57718	62.30
MUNJALSHOW	EQ	24-Sep-2021	135.00	135.20	135.90	132.80	133.00	133.05	134.04	37000	49.59	1165	22853	61.76
MURUDCERA	EQ	24-Sep-2021	26.00	26.40	26.40	25.50	26.10	25.95	25.84	113888	29.43	929	42557	37.37
MUTHOOTCAP	EQ	24-Sep-2021	398.75	400.35	404.50	395.00	400.20	398.05	401.15	25732	103.22	2012	12165	47.28
MUTHOOTFIN	EQ	24-Sep-2021	1519.95	1520.00	1530.70	1496.00	1503.00	1505.05	1509.40	346181	5225.27	20289	119067	34.39
NABARD	N2	24-Sep-2021	1244.35	1242.50	1242.91	1242.50	1242.91	1242.91	1242.51	204	2.53	2	204	100.00
NACLIND	EQ	24-Sep-2021	74.80	75.90	77.80	73.60	77.00	76.15	75.57	261009	197.25	1873	189372	72.55
NAGAFERT	BE	24-Sep-2021	11.40	11.15	11.95	10.90	11.95	11.95	11.59	1064035	123.35	1308	-	-
NAGREEKEXP	BE	24-Sep-2021	32.30	32.95	33.90	30.70	32.45	32.45	32.24	19156	6.18	98	-	-
NAHARCAP	EQ	24-Sep-2021	268.70	270.00	274.15	264.20	267.00	264.65	266.63	15745	41.98	363	13411	85.18
NAHARINDUS	BE	24-Sep-2021	107.60	107.60	108.00	105.05	105.05	106.10	106.42	17632	18.76	206	-	-
NAHARPOLY	EQ	24-Sep-2021	254.85	256.90	258.20	244.90	245.05	245.85	249.00	42529	105.90	2311	25304	59.50
NAHARSPING	BE	24-Sep-2021	395.75	399.00	403.95	376.15	383.90	380.95	388.12	33025	128.18	399	-	-
NAM-INDIA	EQ	24-Sep-2021	443.95	448.50	448.75	430.65	434.95	437.45	437.51	1421046	6217.21	16436	683212	48.08
NATCOPHARM	EQ	24-Sep-2021	884.40	890.00	890.00	874.10	879.90	879.95	881.72	172668	1522.44	11834	88497	51.25
NATHBIOGEN	EQ	24-Sep-2021	326.15	328.75	336.95	325.00	326.00	326.05	329.69	37537	123.76	2139	20723	55.21
NATIONALUM	EQ	24-Sep-2021	91.05	91.00	91.65	87.10	88.10	88.50	89.68	29569027	26518.92	61360	4812174	16.27
NATNLSTEEL	EQ	24-Sep-2021	4.05	4.20	4.20	3.90	4.05	4.00	4.02	53107	2.14	249	43474	81.86
NAUKRI	EQ	24-Sep-2021	6836.95	6850.00	6888.00	6643.00	6650.00	6651.50	6722.78	310339	20863.39	31604	140360	45.23
NAVINFLUOR	EQ	24-Sep-2021	3925.90	3935.00	3950.90	3870.00	3894.90	3900.55	3901.23	98294	3834.68	11557	42679	43.42
NAVKARCORP	EQ	24-Sep-2021	42.90	43.20	43.20	41.20	41.65	41.50	41.90	464417	194.60	3003	221871	47.77
NAVNETEDUL	EQ	24-Sep-2021	100.40	101.10	103.90	100.00	103.15	103.05	102.12	676601	690.95	9828	331463	48.99
NAZARA	EQ	24-Sep-2021	2160.00	2170.95	2172.00	2106.85	2138.00	2142.55	2143.38	191299	4100.27	12533	93965	49.12
NBCC	EQ	24-Sep-2021	47.00	47.60	47.90	46.00	46.35	46.35	46.76	11554097	5402.61	26506	3908014	33.82
NBIFIN	EQ	24-Sep-2021	2691.85	2651.65	2717.95	2620.00	2717.95	2714.75	2622.71	13471	353.31	132	13168	97.75
NBVENTURES	EQ	24-Sep-2021	117.70	118.25	118.90	114.25	115.00	115.20	116.50	356807	415.68	4855	222697	62.41
NCC	EQ	24-Sep-2021	82.85	83.20	83.65	80.90	81.35	81.50	82.06	2740906	2249.18	11751	1052589	38.40
NCLIND	EQ	24-Sep-2021	229.00	230.70	234.90	225.10	228.80	227.65	229.43	92428	212.06	2966	57674	62.40
NCPSESDL24	EQ	24-Sep-2021	106.97	106.97	106.97	106.88	106.88	106.88	106.90	4672	4.99	15	4671	99.98
NDGL	BE	24-Sep-2021	1350.30	1399.90	1399.90	1362.15	1385.00	1374.75	1377.48	80	1.10	21	-	-
NDL	EQ	24-Sep-2021	68.75	69.85	71.95	66.55	68.65	68.60	68.58	90426	62.02	1751	48625	53.77
NDRAUTO	BE	24-Sep-2021	412.70	418.00	418.00	399.90	405.00	408.45	405.75	2233	9.06	113	-	-
NDTV	EQ	24-Sep-2021	101.35	106.40	106.40	96.30	96.30	96.30	102.16	953438	974.01	8915	431807	45.29
NECCLTD	EQ	24-Sep-2021	18.60	18.70	18.95	18.15	18.15	18.35	18.53	122053	22.62	248	97329	79.74
NECLIFE	EQ	24-Sep-2021	29.10	30.20	30.80	29.50	29.65	29.65	30.05	910173	273.50	3849	377480	41.47
NELCAST	EQ	24-Sep-2021	85.55	85.20	86.35	84.00	84.25	84.20	84.87	86868	73.72	1471	49736	57.25
NELCO	EQ	24-Sep-2021	564.30	569.50	592.50	567.00	592.50	592.50	590.26	388110	2290.87	5459	184529	47.55
NEOGEN	EQ	24-Sep-2021	1282.05	1309.70	1309.70	1238.00	1245.50	1252.05	1261.27	118025	1488.61	12033	39062	33.10
NESCO	EQ	24-Sep-2021	616.30	620.00	621.95	605.00	611.90	610.50	612.78	81228	497.75	6168	37791	46.52
NESTLEIND	EQ	24-Sep-2021	19839.00	19927.00	19980.00	19800.00	19845.00	19864.25	19866.36	41894	8322.81	10943	19421	46.36
NETF	EQ	24-Sep-2021	217.31	217.20	217.20	212.50	217.20	217.20	216.80	516	1.12	57	453	87.79
NETFCONSUM	EQ	24-Sep-2021	79.55	81.94	81.94	79.20	79.25	79.27	79.65	13111	10.44	267	10389	79.24
NETFDIVOPP	EQ	24-Sep-2021	46.13	46.13	49.48	45.50	45.50	45.69	46.54	25674	11.95	177	10583	41.22
NETFGILT5Y	EQ	24-Sep-2021	48.94	49.00	49.00	48.85	48.92	48.92	48.92	662	0.32	18	563	85.05
NETFIT	EQ	24-Sep-2021	37.53	37.60	38.56	37.60	37.94	37.81	38.18	1796055	685.75	6177	1007816	56.11
NETFLTGILT	EQ	24-Sep-2021	22.88	22.88	22.89	22.73	22.82	22.74	22.80	15849	3.61	72	13684	86.34
NETFMID150	EQ	24-Sep-2021	115.34	116.87	116.87	110.90	114.55	114.51	114.23	316070	361.03	1538	118513	37.50
NETFNIF100	EQ	24-Sep-2021	185.02	189.58	190.57	182.60	185.60	186.07	186.33	4407	8.21	108	2456	55.73
NETFNV20	EQ	24-Sep-2021	101.35	101.87	102.30	100.51	102.24	101.67	101.77	5997	6.10	149	3043	50.74
NETFPHARMA	EQ	24-Sep-2021	14.41	14.50	14.50	14.23	14.38	14.37	14.41	192620	27.76	694	150538	78.15
NETFSDL26	EQ	24-Sep-2021	106.30	106.22	106.29	106.15	106.15	106.15	106.23	363	0.39	29	62	17.08
NETWORK18	EQ	24-Sep-2021	52.00	52.05	52.70	51.25	51.50	51.50	51.74	714006	369.44	2561	352856	49.42
NEULANDLAB	EQ	24-Sep-2021	1564.75	1570.00	1588.00	1530.10	1540.00	1537.40	1540.37	18382	283.15	2726	13941	75.84
NEWGEN	BE	24-Sep-2021	597.95	598.00	610.00	580.10	600.00	600.65	598.49	53895	322.55	2146	-	-
NEXTMEDIA	EQ	24-Sep-2021	6.45	6.15	6.15	6.15	6.15	6.15	6.15	35030	2.15	137	35012	99.95
NFL	EQ	24-Sep-2021	55.60	55.85	63.30	55.50	59.90	59.85	60.38	17653231	10659.44	60840	2099372	11.89
NGIL	BE	24-Sep-2021	112.45	113.00	117.00	107.65	116.00	116.20	114.58	51481	58.99	366	-	-
NH	EQ	24-Sep-2021	553.30	555.00	557.00	514.50	525.00	520.80	533.32	283760	1513.34	16146	143711	50.65
NHAI	N1	24-Sep-2021	1010.81	1011.50	1011.50	1010.76	1011.30	1011.24	1011.01	3152	31.87	36	3052	96.83
NHAI	N2	24-Sep-2021	1183.43	1183.20	1186.90	1182.50	1183.00	1183.00	1183.54	7296	86.35	35	7077	97.00
NHAI	N6	24-Sep-2021	1296.37	1304.00	1304.00	1296.38	1296.38	1296.38	1298.63	1705	22.14	17	1355	79.47
NHAI	N9	24-Sep-2021	1225.00	1225.00	1232.00	1225.00	1232.00	1232.00	1225.52	27	0.33	3	25	92.59
NHAI	NA	24-Sep-2021	1244.54	1240.50	1241.00	1240.50	1241.00	1241.00	1240.93	70	0.87	4	60	85.71
NHAI	ND	24-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	24-Sep-2021	1203.45	1213.90	1213.90	1200.00	1206.00	1206.00	1203.63	1374	16.54	22	1141	83.04
NHBTF2014	N6	24-Sep-2021	7196.00	7195.00	7195.00	7178.50	7195.00	7195.00	7184.32	256	18.39	12	255	99.61
NHBTF2023	N7	24-Sep-2021	7150.00	7150.00	7150.00	7150.00	7150.00	7150.00	7150.00	5	0.36	1	5	100.00
NHPC	EQ	24-Sep-2021	27.75	27.75	28.20	27.75	27.85	27.95	27.98	6112661	1710.12	19870	3230697	52.85
NHPC	N5	24-Sep-2021	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	11	0.14	2	11	100.00
NIACL	EQ	24-Sep-2021	163.20	164.90	165.95	160.25	162.00	161.70	162.97	427690	696.99	8530	158415	37.04
NIBL	EQ	24-Sep-2021	18.90	19.90	19.90	18.55	19.15	18.80	18.93	3120	0.59	49	2171	69.58
NIFTYBEES	EQ	24-Sep-2021	192.29	197.40	197.40	188.00	192.73	192.63	192.82	1273255	2455.13	14672	878786	69.02
NIFTYEES	EQ	24-Sep-2021	22830.00	22830.00	22830.00	22830.00	22830.00	22830.00	22830.00	3	0.68	2	3	100.00
NIITLTD	EQ	24-Sep-2021	327.25	327.00	387.40	326.95	369.00	370.60	365.24	6406990	23401.10	151069	1236493	19.30
NILAINFRA	EQ	24-Sep-2021	5.35	5.30	5.45	5.25	5.35	5.35	5.35	291702	15.61	368	201768	69.17
NILASPACES	BE	24-Sep-2021	1.75	1.80	1.80	1.70	1.75	1.75	1.72	108701	1.87	153	-	-
NILKAMAL	EQ	24-Sep-2021	2860.80	2880.00	2880.00	2848.25	2870.05	2864.20	2860.28	5474	156.57	996	3921	71.63
NIPPOBATRY	EQ	24-Sep-2021	1009.65	1018.00	1022.75	981.05	994.80	991.90	998.67	6215	62.07	999	4157	66.89
NIRAJ	EQ	24-Sep-2021	42.60	42.65	43.40	40.30	40.30	41.30	41.98	7551	3.17	171	6384	84.55
NITCO	EQ	24-Sep-2021	23.00	23.50	23.65	22.50	23.25	23.20	23.02	54255	12.49	443	31309	57.71
NITINFIRE	BZ	24-Sep-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	24123	0.30	35	-	-
NITINSPIN	BE	24-Sep-2021	200.95	201.25	203.90	195.00	196.85	196.55	198.83	74624	148.37	1246	-	-
NITIRAJ	EQ	24-Sep-2021	45.10	44.50	45.40	40.60	42.50	42.40	42.38	6787	2.88	260	4813	70.91
NKIND	BE	24-Sep-2021	32.30	30.70	33.90	30.70	33.90	33.90	32.74	273	0.09	12	-	-
NLCINDIA	EQ	24-Sep-2021	56.75	57.00	57.60	55.80	56.20	56.00	56.61	1478892	837.24	7969	578527	39.12
NMDC	EQ	24-Sep-2021	142.90	143.60	145.05	139.30	139.85	140.00	141.63	10274492	14551.40	55790	2599250	25.30
NOCIL	EQ	24-Sep-2021	294.75	296.50	301.50	287.40	289.50	288.55	293.21	1140119	3342.95	18505	414592	36.36
NOIDATOLL	EQ	24-Sep-2021	5.55	5.75	5.80	5.50	5.80	5.80	5.79	401000	23.20	191	328866	82.01
NOVARTIND	EQ	24-Sep-2021	835.15	833.00	840.55	816.05	816.50	818.50	824.39	9394	77.44	1373	4985	53.07
NPBET	EQ	24-Sep-2021	189.73	186.83	191.99	186.83	188.37	188.34	187.78	1546	2.90	56	853	55.17
NPST	SM	24-Sep-2021	73.00	72.00	72.00	71.50	71.50	71.50	71.70	4800	3.44	3	4800	100.00
NRAIL	EQ	24-Sep-2021	316.40	319.50	329.00	315.10	317.90	316.55	321.18	32601	104.71	1635	17525	53.76
NRBBEARING	EQ	24-Sep-2021	141.20	142.00	142.00	137.00	139.75	138.95	138.97	129865	180.48	3118	77503	59.68
NSIL	EQ	24-Sep-2021	1701.10	1701.85	1720.00	1690.65	1694.95	1697.95	1703.28	482	8.21	116	297	61.62
NTL	BE	24-Sep-2021	2.10	2.15	2.15	2.00	2.00	2.00	2.00	40436	0.81	70	-	-
NTPC	EQ	24-Sep-2021	126.20	126.50	126.70	123.95	124.00	124.25	124.84	8598140	10733.52	49190	5043150	58.65
NTPC	N4	24-Sep-2021	1199.00	1219.99	1221.00	1219.99	1221.00	1221.00	1220.05	318	3.88	12	318	100.00
NTPC	N5	24-Sep-2021	1302.00	1287.80	1287.80	1287.80	1287.80	1287.80	1287.80	41	0.53	1	41	100.00
NTPC	N6	24-Sep-2021	1436.07	1449.00	1449.00	1449.00	1449.00	1449.00	1449.00	178	2.58	1	178	100.00
NTPC	N7	24-Sep-2021	13.90	13.90	13.94	13.88	13.89	13.91	13.90	41487	5.76	162	36028	86.84
NTPC	NA	24-Sep-2021	1281.93	1282.00	1282.00	1282.00	1282.00	1282.00	1282.00	1	0.01	1	1	100.00
NTPC	NB	24-Sep-2021	1085.30	1119.79	1119.99	1104.39	1104.39	1104.39	1115.22	212	2.36	5	212	100.00
NTPC	ND	24-Sep-2021	1295.00	1296.00	1296.00	1288.40	1289.00	1288.64	1291.66	487	6.29	7	487	100.00
NUCLEUS	EQ	24-Sep-2021	592.80	604.00	623.35	603.00	608.00	608.75	613.04	749838	4596.78	40764	255855	34.12
NURECA	EQ	24-Sep-2021	1661.35	1685.30	1686.75	1612.40	1626.95	1626.55	1625.67	11528	187.41	1940	7978	69.21
NUVOCO	EQ	24-Sep-2021	552.00	552.60	562.00	551.95	552.00	553.45	556.52	402319	2238.98	29801	289569	71.97
NXTDIGITAL	EQ	24-Sep-2021	424.90	429.95	432.00	420.00	420.00	421.85	422.62	1455	6.15	149	1004	69.00
OAL	EQ	24-Sep-2021	973.20	988.00	998.00	950.55	969.50	959.45	975.04	18617	181.52	3422	8130	43.67
OBEROIRLTY	EQ	24-Sep-2021	847.30	854.90	967.00	847.00	938.20	932.00	929.77	14671223	136409.07	428912	2049084	13.97
OCCL	EQ	24-Sep-2021	1096.15	1095.00	1111.00	1085.00	1085.60	1090.15	1097.19	4300	47.18	878	2626	61.07
OFSS	EQ	24-Sep-2021	4698.05	4715.00	4849.00	4680.00	4700.00	4710.40	4766.72	254974	12153.90	31184	78008	30.59
OIL	EQ	24-Sep-2021	213.85	216.30	219.45	214.65	216.20	217.00	217.52	1672423	3637.86	25897	622590	37.23
OILCOUNTUB	BE	24-Sep-2021	6.85	7.15	7.15	6.55	7.15	7.10	6.96	43214	3.01	108	-	-
OLECTRA	BE	24-Sep-2021	421.85	429.90	429.90	405.00	417.00	418.35	420.48	196184	824.90	4537	-	-
OMAXAUTO	BE	24-Sep-2021	45.30	45.00	46.90	45.00	45.60	45.05	45.24	19986	9.04	139	-	-
OMAXE	EQ	24-Sep-2021	78.20	79.00	79.00	75.00	75.35	75.55	76.51	65288	49.95	1306	33849	51.85
OMINFRAL	EQ	24-Sep-2021	27.80	28.15	30.50	27.30	29.30	29.15	28.94	180908	52.35	891	106332	58.78
OMKARCHEM	EQ	24-Sep-2021	17.65	18.25	18.40	16.90	17.20	17.10	17.47	58622	10.24	701	36645	62.51
ONELIFECAP	BE	24-Sep-2021	16.65	17.40	17.45	15.90	17.45	17.45	17.29	18741	3.24	96	-	-
ONEPOINT	BE	24-Sep-2021	31.10	31.75	32.65	29.55	32.65	32.65	30.75	19835	6.10	156	-	-
ONGC	EQ	24-Sep-2021	137.75	138.90	139.90	134.50	135.50	136.10	137.66	33667173	46347.18	107557	21776330	64.68
ONMOBILE	EQ	24-Sep-2021	115.60	116.50	117.00	113.00	114.10	113.35	114.66	292432	335.29	4490	179945	61.53
ONWARDTEC	EQ	24-Sep-2021	230.35	233.45	234.40	229.30	230.70	230.65	231.53	18205	42.15	394	13940	76.57
OPTIEMUS	BE	24-Sep-2021	333.55	316.90	350.20	316.90	339.50	337.60	326.18	292739	954.86	2388	-	-
OPTOCIRCUI	BE	24-Sep-2021	3.55	3.60	3.60	3.45	3.50	3.50	3.50	312260	10.93	265	-	-
ORBTEXP	EQ	24-Sep-2021	70.70	72.00	76.00	70.55	73.75	73.15	71.91	35917	25.83	335	31338	87.25
ORCHPHARMA	BE	24-Sep-2021	413.40	416.00	428.00	407.00	428.00	418.35	414.80	3447	14.30	183	-	-
ORICONENT	EQ	24-Sep-2021	32.15	32.70	33.40	31.10	31.60	31.55	32.11	152862	49.08	835	65737	43.00
ORIENTABRA	EQ	24-Sep-2021	29.70	30.30	30.50	29.05	29.20	29.15	29.47	89715	26.44	722	60898	67.88
ORIENTALTL	EQ	24-Sep-2021	8.50	8.75	8.75	8.35	8.55	8.45	8.54	26079	2.23	129	19637	75.30
ORIENTBELL	EQ	24-Sep-2021	341.90	344.25	365.00	340.00	358.95	356.50	350.71	43339	151.99	2150	24743	57.09
ORIENTCEM	EQ	24-Sep-2021	157.25	157.75	159.50	155.50	156.35	156.50	156.92	676783	1062.01	7575	479234	70.81
ORIENTELEC	EQ	24-Sep-2021	349.10	350.85	351.70	339.75	345.00	345.00	344.32	227412	783.03	10549	121021	53.22
ORIENTHOT	EQ	24-Sep-2021	38.20	38.45	38.70	36.40	36.65	36.65	37.12	226197	83.97	1763	118265	52.28
ORIENTLTD	EQ	24-Sep-2021	70.00	69.15	72.00	67.30	68.00	68.25	69.20	4745	3.28	184	2125	44.78
ORIENTPPR	EQ	24-Sep-2021	29.55	29.75	30.10	29.10	29.25	29.15	29.50	961527	283.69	2726	415535	43.22
ORISSAMINE	EQ	24-Sep-2021	2976.45	2991.35	3018.80	2845.00	2899.90	2867.85	2917.99	22394	653.45	4653	11002	49.13
ORTEL	BZ	24-Sep-2021	1.20	1.25	1.25	1.15	1.25	1.25	1.19	141127	1.68	31	-	-
ORTINLAB	EQ	24-Sep-2021	27.05	27.50	27.50	26.65	26.75	26.95	27.05	12355	3.34	176	8869	71.78
OSWALAGRO	EQ	24-Sep-2021	17.90	17.90	18.05	17.30	17.40	17.40	17.62	115837	20.41	484	63842	55.11
OSWALSEEDS	SM	24-Sep-2021	33.70	35.35	35.35	35.35	35.35	35.35	35.35	4000	1.41	1	4000	100.00
PAEL	BZ	24-Sep-2021	6.70	6.40	6.55	6.40	6.40	6.40	6.40	3369	0.22	14	-	-
PAGEIND	EQ	24-Sep-2021	33123.75	33123.75	34876.00	33026.65	33850.00	33631.20	34016.41	56987	19384.93	23877	14439	25.34
PAISALO	EQ	24-Sep-2021	800.50	790.05	853.60	790.05	836.00	838.75	822.44	307780	2531.30	6046	197150	64.06
PALASHSECU	EQ	24-Sep-2021	78.85	78.85	80.75	75.35	75.75	78.25	79.38	33265	26.41	293	26661	80.15
PALREDTEC	EQ	24-Sep-2021	133.00	133.95	134.35	125.25	127.10	127.30	128.97	165272	213.15	3661	59441	35.97
PANACEABIO	EQ	24-Sep-2021	291.40	293.00	293.95	286.00	286.90	286.55	288.53	71056	205.02	2689	47342	66.63
PANACHE	BE	24-Sep-2021	56.35	58.00	58.40	55.55	57.00	57.05	56.69	10013	5.68	83	-	-
PANAMAPET	EQ	24-Sep-2021	274.75	276.60	278.75	265.50	268.00	267.00	269.15	108955	293.25	6087	52841	48.50
PAR	EQ	24-Sep-2021	165.00	173.25	173.25	167.00	173.25	173.25	172.81	122682	212.01	1254	79760	65.01
PARACABLES	BE	24-Sep-2021	12.40	12.50	12.60	12.10	12.10	12.15	12.31	169501	20.86	481	-	-
PARAGMILK	EQ	24-Sep-2021	124.80	125.45	126.45	123.70	124.10	124.00	124.62	352019	438.68	5059	226415	64.32
PARSVNATH	EQ	24-Sep-2021	15.75	15.75	16.30	15.00	15.00	15.00	15.51	691307	107.24	1436	316753	45.82
PARTYCRUS	SM	24-Sep-2021	23.35	23.95	24.50	23.25	23.25	23.25	23.86	24000	5.73	12	12000	50.00
PATELENG	EQ	24-Sep-2021	16.60	16.70	16.85	16.30	16.60	16.55	16.62	1031558	171.40	1808	573284	55.57
PATINTLOG	EQ	24-Sep-2021	22.65	22.50	23.15	21.80	22.50	22.50	22.35	54919	12.28	439	30886	56.24
PATSPINLTD	EQ	24-Sep-2021	9.30	9.15	9.70	8.95	9.55	9.25	9.30	27654	2.57	94	25785	93.24
PAVNAIND	SM	24-Sep-2021	195.65	197.00	213.30	197.00	213.30	213.30	205.85	10400	21.41	10	10400	100.00
PBAINFRA	BE	24-Sep-2021	10.30	9.85	10.70	9.85	10.65	10.65	10.40	4122	0.43	42	-	-
PCJEWELLER	EQ	24-Sep-2021	25.60	25.60	26.30	25.30	25.40	25.45	25.74	1006602	259.11	2989	540379	53.68
PDMJEPAPER	EQ	24-Sep-2021	39.00	39.10	39.45	37.15	38.10	37.95	38.30	168910	64.69	1355	89070	52.73
PDPL	BE	24-Sep-2021	3.45	3.30	3.30	3.30	3.30	3.30	3.30	422	0.01	5	-	-
PDSMFL	EQ	24-Sep-2021	1277.60	1299.80	1299.80	1225.00	1230.00	1229.30	1251.68	3485	43.62	585	2054	58.94
PEARLPOLY	EQ	24-Sep-2021	15.75	15.95	15.95	15.35	15.75	15.60	15.69	9345	1.47	83	7034	75.27
PEL	EQ	24-Sep-2021	2779.60	2798.00	2830.00	2731.00	2782.00	2767.50	2783.70	1448440	40320.28	73252	281801	19.46
PENIND	EQ	24-Sep-2021	28.75	29.00	29.10	28.00	28.40	28.30	28.42	371412	105.57	2077	242021	65.16
PENINLAND	BE	24-Sep-2021	12.15	12.75	12.75	12.40	12.75	12.75	12.74	223425	28.46	260	-	-
PENTAGOLD	SM	24-Sep-2021	72.00	75.20	75.50	75.20	75.50	75.30	75.33	171000	128.81	7	171000	100.00
PERFECT	SM	24-Sep-2021	11.40	11.95	11.95	11.95	11.95	11.95	11.95	6000	0.72	1	6000	100.00
PERSISTENT	EQ	24-Sep-2021	3772.00	3825.00	3833.00	3725.45	3759.00	3754.40	3766.12	246921	9299.33	24296	152023	61.57
PETRONET	EQ	24-Sep-2021	233.80	234.50	238.00	234.25	235.40	235.40	235.80	4267101	10061.79	45913	2323988	54.46
PFC	EQ	24-Sep-2021	138.25	138.70	139.90	134.50	135.00	135.15	136.73	3610642	4936.73	19416	1111382	30.78
PFC	N4	24-Sep-2021	1096.00	1099.90	1101.00	1095.00	1095.01	1095.01	1095.03	1205	13.20	10	1000	82.99
PFC	N8	24-Sep-2021	1459.35	1459.00	1465.00	1459.00	1465.00	1465.00	1459.07	162	2.36	4	162	100.00
PFIZER	EQ	24-Sep-2021	5830.00	5820.05	5890.00	5686.10	5706.85	5708.65	5748.05	30570	1757.18	4417	15639	51.16
PFOCUS	EQ	24-Sep-2021	80.70	80.15	81.95	77.00	77.00	77.15	78.61	70063	55.08	813	44798	63.94
PFS	EQ	24-Sep-2021	17.80	17.90	18.00	17.60	17.65	17.65	17.76	425675	75.60	1444	255247	59.96
PGEL	EQ	24-Sep-2021	421.05	423.60	427.50	407.70	408.55	411.40	417.48	20885	87.19	1052	14172	67.86
PGHH	EQ	24-Sep-2021	14269.75	14449.80	14449.80	13725.05	14099.00	14065.45	14143.20	5615	794.14	2845	1921	34.21
PGHL	EQ	24-Sep-2021	5361.30	5400.00	5418.95	5371.20	5376.00	5386.70	5389.55	14917	803.96	2071	12552	84.15
PGIL	EQ	24-Sep-2021	301.05	303.00	309.95	292.35	296.35	297.65	299.75	13349	40.01	964	6356	47.61
PGINVIT	IV	24-Sep-2021	119.13	120.00	120.00	118.60	120.00	119.66	119.25	893243	1065.21	2011	823212	92.16
PHILIPCARB	EQ	24-Sep-2021	254.80	255.30	262.50	252.55	253.20	253.60	257.09	1963865	5049.00	25393	856632	43.62
PHOENIXLTD	EQ	24-Sep-2021	923.70	935.00	954.80	914.00	949.00	945.50	937.75	1099115	10306.97	21756	820314	74.63
PIDILITIND	EQ	24-Sep-2021	2435.00	2442.00	2477.70	2433.30	2449.00	2451.95	2456.56	554484	13621.25	35901	128660	23.20
PIGL	SM	24-Sep-2021	61.90	64.20	64.95	64.20	64.95	64.95	64.59	14000	9.04	7	14000	100.00
PIIND	EQ	24-Sep-2021	3266.35	3272.15	3284.60	3151.00	3201.00	3203.85	3201.40	375803	12030.94	36225	210441	56.00
PILANIINVS	EQ	24-Sep-2021	1943.65	1935.00	1954.80	1902.45	1908.10	1912.75	1931.58	16287	314.60	1670	2362	14.50
PILITA	EQ	24-Sep-2021	7.30	7.35	7.45	7.00	7.15	7.15	7.21	2596307	187.16	2788	1662841	64.05
PIONDIST	EQ	24-Sep-2021	169.95	171.50	175.00	166.20	170.75	170.10	170.27	296519	504.89	6891	106785	36.01
PIONEEREMB	EQ	24-Sep-2021	67.25	67.70	67.70	64.80	66.25	66.85	66.39	119221	79.15	1328	49847	41.81
PITTIENG	EQ	24-Sep-2021	143.20	146.00	150.35	136.45	150.35	150.35	146.22	248106	362.79	2383	104411	42.08
PKTEA	BE	24-Sep-2021	345.60	348.00	348.00	340.00	345.15	345.60	344.27	748	2.58	23	-	-
PLASTIBLEN	EQ	24-Sep-2021	275.10	275.00	279.95	270.55	274.05	275.60	276.05	62372	172.18	3401	21621	34.66
PNB	EQ	24-Sep-2021	38.50	39.00	39.00	37.75	37.85	37.90	38.22	33176080	12679.44	47157	9572586	28.85
PNBGILTS	EQ	24-Sep-2021	66.00	66.40	66.40	64.50	65.00	64.90	65.20	171090	111.55	1828	118005	68.97
PNBHOUSING	EQ	24-Sep-2021	670.35	671.00	674.40	653.00	656.65	656.10	662.99	55818	370.07	3279	35234	63.12
PNC	EQ	24-Sep-2021	40.35	41.00	41.00	37.25	38.10	37.95	38.54	73132	28.18	913	51250	70.08
PNCINFRA	EQ	24-Sep-2021	354.85	357.65	370.50	355.40	368.00	368.05	365.60	424186	1550.82	13511	173912	41.00
PODDARHOUS	EQ	24-Sep-2021	184.55	189.00	193.75	189.00	193.75	193.75	193.57	9940	19.24	131	9423	94.80
PODDARMENT	EQ	24-Sep-2021	359.50	363.95	363.95	353.00	357.75	354.55	356.89	8137	29.04	1265	4000	49.16
POKARNA	EQ	24-Sep-2021	480.50	490.60	490.60	470.25	475.00	473.90	480.25	45427	218.16	2400	28264	62.22
POLYCAB	EQ	24-Sep-2021	2426.65	2442.00	2447.70	2383.00	2412.60	2409.65	2413.01	336516	8120.17	27265	111595	33.16
POLYMED	EQ	24-Sep-2021	953.40	958.15	969.00	932.45	968.65	955.90	946.62	82724	783.08	8358	36147	43.70
POLYPLEX	EQ	24-Sep-2021	1747.60	1747.00	1747.00	1701.00	1705.10	1705.00	1721.61	123585	2127.65	9407	72502	58.67
PONNIERODE	BE	24-Sep-2021	240.00	247.00	247.00	239.00	243.00	241.10	240.97	2340	5.64	70	-	-
POONAWALLA	BE	24-Sep-2021	168.75	169.00	172.70	165.10	170.00	169.35	169.55	354106	600.39	2166	-	-
POWERGRID	EQ	24-Sep-2021	178.25	178.30	179.50	175.80	176.25	176.15	178.20	5320059	9480.11	41261	3564744	67.01
POWERINDIA	EQ	24-Sep-2021	2381.65	2388.00	2419.65	2295.25	2337.00	2310.85	2345.35	20697	485.42	3477	10366	50.08
POWERMECH	EQ	24-Sep-2021	908.00	922.00	947.90	890.20	910.95	906.15	917.78	116410	1068.39	10807	44484	38.21
PPAP	EQ	24-Sep-2021	239.45	241.00	245.45	237.00	239.90	240.50	241.41	27019	65.23	998	15971	59.11
PPL	EQ	24-Sep-2021	163.65	165.00	166.30	160.20	161.00	161.30	161.82	75670	122.45	2491	40530	53.56
PRADIP	BE	24-Sep-2021	1.00	1.00	1.00	1.00	1.00	1.00	1.00	6940	0.07	6	-	-
PRAENG	BE	24-Sep-2021	19.80	19.90	20.55	18.85	19.25	19.10	19.51	52585	10.26	257	-	-
PRAJIND	BE	24-Sep-2021	338.80	350.00	350.00	340.20	343.00	345.50	345.14	299553	1033.88	8086	-	-
PRAKASH	EQ	24-Sep-2021	67.35	68.95	69.00	67.00	67.30	67.15	67.57	500989	338.52	3729	314167	62.71
PRAKASHSTL	EQ	24-Sep-2021	2.10	2.10	2.10	2.05	2.05	2.05	2.07	544618	11.25	627	388019	71.25
PRAXIS	EQ	24-Sep-2021	33.75	35.40	35.40	32.20	33.50	33.95	34.72	159282	55.31	1056	84684	53.17
PRAXIS-RE	BE	24-Sep-2021	26.85	35.00	35.00	19.10	24.80	21.15	24.02	296266	71.18	1371	-	-
PRECAM	EQ	24-Sep-2021	97.60	98.45	98.45	94.85	96.00	95.95	96.46	231384	223.19	4779	142215	61.46
PRECOT	EQ	24-Sep-2021	238.00	243.00	243.00	230.50	231.00	231.75	235.97	10294	24.29	409	5091	49.46
PRECWIRE	EQ	24-Sep-2021	240.00	238.00	241.15	235.00	236.00	237.20	237.39	27496	65.27	1479	17941	65.25
PREMEXPLN	BE	24-Sep-2021	234.30	236.95	237.70	229.50	235.00	235.00	234.49	9217	21.61	66	-	-
PREMIER	BE	24-Sep-2021	3.55	3.40	3.60	3.40	3.50	3.50	3.54	12874	0.46	24	-	-
PREMIERPOL	EQ	24-Sep-2021	69.25	70.65	70.65	68.15	69.80	69.70	69.34	5979	4.15	136	3955	66.15
PRESSMN	EQ	24-Sep-2021	27.80	28.50	28.50	27.60	28.00	27.75	27.79	27658	7.69	269	23911	86.45
PRESTIGE	EQ	24-Sep-2021	456.35	459.00	473.90	450.65	461.00	459.10	463.16	3924263	18175.59	90425	1026364	26.15
PRICOLLTD	EQ	24-Sep-2021	91.30	92.00	92.90	87.85	92.00	91.95	90.58	957209	867.05	6042	619796	64.75
PRIMESECU	EQ	24-Sep-2021	87.30	90.60	90.60	87.15	88.80	88.40	89.19	17837	15.91	209	14006	78.52
PRINCEPIPE	EQ	24-Sep-2021	701.25	707.00	709.45	691.00	698.00	698.60	697.65	283175	1975.56	11358	203780	71.96
PRITI	SM	24-Sep-2021	262.10	264.00	270.50	264.00	270.50	270.50	266.65	36800	98.13	23	24000	65.22
PRITIKAUTO	EQ	24-Sep-2021	17.80	17.90	18.00	16.80	17.30	17.45	17.33	139921	24.25	634	92528	66.13
PRIVISCL	EQ	24-Sep-2021	1845.10	1850.00	1889.80	1791.00	1806.00	1819.50	1832.46	19476	356.89	3313	11931	61.26
PROINDIA	BE	24-Sep-2021	75.50	79.25	79.25	79.25	79.25	79.25	79.25	3743	2.97	57	-	-
PROLIFE	SM	24-Sep-2021	98.35	98.00	98.00	98.00	98.00	98.00	98.00	3000	2.94	1	3000	100.00
PROZONINTU	EQ	24-Sep-2021	28.15	28.70	29.10	27.60	28.05	27.95	28.55	444589	126.95	1940	276964	62.30
PRSMJOHNSN	EQ	24-Sep-2021	122.60	123.50	125.10	121.30	121.80	121.90	122.87	105050	129.08	2495	59457	56.60
PSB	EQ	24-Sep-2021	17.15	17.40	17.40	16.45	16.85	16.80	16.79	487242	81.83	1545	294445	60.43
PSPPROJECT	EQ	24-Sep-2021	456.90	458.90	461.95	440.55	446.30	446.75	453.18	451086	2044.22	16121	152990	33.92
PSUBNKBEES	EQ	24-Sep-2021	26.22	27.00	27.00	25.70	25.95	25.76	26.15	1334709	349.03	1605	1201931	90.05
PTC	EQ	24-Sep-2021	96.85	96.90	99.00	96.90	98.35	98.30	97.91	874139	855.86	9182	465661	53.27
PTL	EQ	24-Sep-2021	46.60	47.00	47.30	46.20	46.50	46.45	46.78	38255	17.89	410	27965	73.10
PUNJABCHEM	EQ	24-Sep-2021	1649.20	1657.05	1670.90	1612.10	1625.10	1630.60	1633.37	23632	386.00	3602	13003	55.02
PUNJLLOYD	BZ	24-Sep-2021	2.05	2.15	2.15	1.95	1.95	1.95	2.00	260880	5.22	274	-	-
PURVA	EQ	24-Sep-2021	127.20	128.50	136.90	123.00	126.35	126.20	131.45	3602172	4735.05	47240	932841	25.90
PVP	BE	24-Sep-2021	4.70	4.90	4.90	4.80	4.85	4.85	4.88	190185	9.29	195	-	-
PVR	EQ	24-Sep-2021	1569.40	1559.00	1559.00	1495.15	1513.00	1510.90	1523.59	1310667	19969.20	52908	346094	26.41
QGOLDHALF	EQ	24-Sep-2021	2006.00	2004.40	2006.00	1986.00	1988.50	1989.10	1990.09	568	11.30	112	475	83.63
QNIFTY	EQ	24-Sep-2021	1848.00	1846.00	1868.00	1846.00	1860.00	1860.00	1863.80	20	0.37	8	8	40.00
QUESS	EQ	24-Sep-2021	933.00	936.00	950.00	911.40	915.75	915.65	927.01	95110	881.68	6150	32753	34.44
QUICKHEAL	EQ	24-Sep-2021	235.35	238.70	240.85	232.10	233.00	233.80	235.50	156547	368.67	6472	60844	38.87
RADAAN	BE	24-Sep-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	13700	0.18	46	-	-
RADICO	EQ	24-Sep-2021	900.45	904.25	911.50	885.10	888.30	893.25	894.90	406215	3635.21	10951	220155	54.20
RADIOCITY	EQ	24-Sep-2021	24.65	24.80	25.00	24.05	24.25	24.15	24.34	257184	62.60	877	178018	69.22
RAILTEL	EQ	24-Sep-2021	129.15	130.00	132.30	128.55	129.00	128.95	129.90	2118464	2751.99	15213	1383927	65.33
RAIN	EQ	24-Sep-2021	227.95	229.25	234.00	223.65	226.60	226.40	229.26	1578803	3619.62	19025	624288	39.54
RAJESHEXPO	EQ	24-Sep-2021	579.20	582.10	594.70	582.10	593.85	590.05	586.66	353070	2071.34	9371	115004	32.57
RAJMET	BE	24-Sep-2021	137.00	137.00	138.20	136.00	137.90	137.15	136.67	6742	9.21	129	-	-
RAJRATAN	BE	24-Sep-2021	2046.90	2087.85	2090.00	2020.00	2030.00	2030.20	2039.56	5370	109.52	355	-	-
RAJRAYON	BZ	24-Sep-2021	0.25	0.20	0.25	0.20	0.25	0.25	0.24	287165	0.69	43	-	-
RAJSREESUG	EQ	24-Sep-2021	25.60	26.05	26.70	26.05	26.25	26.40	26.42	27736	7.33	226	21508	77.55
RAJTV	BE	24-Sep-2021	36.90	35.60	37.50	35.60	37.50	36.95	36.48	11471	4.18	79	-	-
RALLIS	EQ	24-Sep-2021	287.20	288.00	296.80	285.75	287.00	286.80	290.11	708933	2056.70	12154	348913	49.22
RAMANEWS	EQ	24-Sep-2021	18.45	18.45	18.70	17.90	18.20	18.10	18.18	95554	17.37	545	57369	60.04
RAMASTEEL	BE	24-Sep-2021	250.75	254.00	254.00	242.00	246.50	247.25	249.46	18490	46.12	340	-	-
RAMCOCEM	EQ	24-Sep-2021	971.90	973.60	978.65	953.55	962.70	969.50	965.81	397605	3840.12	13252	245617	61.77
RAMCOIND	EQ	24-Sep-2021	304.40	305.95	306.65	292.05	296.60	294.85	298.55	105619	315.32	4151	46573	44.10
RAMCOSYS	EQ	24-Sep-2021	498.40	504.90	519.00	491.95	493.50	492.95	504.88	159804	806.82	8213	53165	33.27
RAMKY	BE	24-Sep-2021	144.05	145.80	145.80	137.00	140.25	140.70	139.08	60483	84.12	368	-	-
RANASUG	BE	24-Sep-2021	24.95	25.55	25.90	24.80	25.05	25.05	25.32	222591	56.37	932	-	-
RANEENGINE	EQ	24-Sep-2021	305.55	311.95	311.95	301.20	304.95	303.05	306.83	11900	36.51	828	4810	40.42
RANEHOLDIN	EQ	24-Sep-2021	623.20	635.00	640.55	623.00	628.20	626.65	631.15	37948	239.51	3612	17766	46.82
RATNAMANI	EQ	24-Sep-2021	2188.95	2179.95	2202.00	2162.25	2185.05	2186.80	2181.56	11552	252.01	2184	5049	43.71
RAYMOND	EQ	24-Sep-2021	447.45	450.00	450.00	433.80	439.00	440.45	440.98	901719	3976.37	28457	325680	36.12
RBL	EQ	24-Sep-2021	909.10	922.00	922.00	877.50	882.20	882.60	894.35	11843	105.92	1689	6326	53.42
RBLBANK	EQ	24-Sep-2021	186.50	187.15	189.00	184.55	185.65	185.80	186.21	13631134	25382.86	65479	7254203	53.22
RCF	EQ	24-Sep-2021	74.15	74.45	87.00	74.10	82.40	82.50	83.06	42494244	35295.10	170637	7561897	17.80
RCOM	EQ	24-Sep-2021	3.25	3.25	3.30	3.10	3.15	3.10	3.17	15403445	487.60	26471	9627345	62.50
RECLTD	EQ	24-Sep-2021	155.40	155.60	157.25	151.70	152.65	152.60	154.67	3309615	5119.13	22742	1337855	40.42
RECLTD	N1	24-Sep-2021	1098.49	1099.98	1099.99	1087.60	1087.88	1087.88	1088.57	535	5.82	6	534	99.81
RECLTD	N2	24-Sep-2021	1201.01	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	10	0.12	1	10	100.00
RECLTD	N8	24-Sep-2021	1139.00	1139.00	1154.99	1126.10	1131.55	1131.55	1140.78	220	2.51	4	200	90.91
RECLTD	N9	24-Sep-2021	1292.00	1293.00	1294.25	1293.00	1293.00	1293.11	1293.05	720	9.31	14	510	70.83
RECLTD	NI	24-Sep-2021	1201.44	1201.10	1201.10	1200.85	1201.00	1200.98	1200.99	40	0.48	4	40	100.00
REDINGTON	EQ	24-Sep-2021	144.05	145.00	145.60	143.00	144.10	144.35	144.67	953002	1378.72	11946	671799	70.49
REFEX	EQ	24-Sep-2021	152.70	154.00	154.80	149.20	150.00	149.90	151.38	110500	167.28	7231	46324	41.92
RELAXO	EQ	24-Sep-2021	1170.90	1179.95	1193.30	1156.60	1166.00	1161.55	1171.19	274848	3218.99	21117	152114	55.34
RELCAPITAL	EQ	24-Sep-2021	21.20	21.35	21.95	20.30	21.30	21.40	21.15	6916419	1462.82	12949	2909383	42.06
RELIANCE	EQ	24-Sep-2021	2489.90	2503.55	2505.45	2472.00	2479.00	2482.70	2488.36	7011181	174463.21	234214	4228344	60.31
RELIANCEP1	E1	24-Sep-2021	1845.10	1856.90	1861.00	1830.45	1840.65	1839.60	1846.56	236247	4362.43	14271	168278	71.23
RELIGARE	EQ	24-Sep-2021	179.50	180.40	194.80	176.20	187.00	187.80	186.06	5815949	10821.25	40068	2941685	50.58
RELINFRA	EQ	24-Sep-2021	102.30	104.30	106.70	99.40	104.55	105.35	104.32	7755268	8090.04	45048	4383641	56.52
REMSONSIND	BE	24-Sep-2021	225.20	233.35	233.35	217.10	229.00	226.40	227.25	3144	7.14	97	-	-
RENUKA	BE	24-Sep-2021	27.75	28.90	29.00	27.20	27.90	27.95	28.18	2794997	787.69	6609	-	-
REPCOHOME	EQ	24-Sep-2021	315.80	319.65	323.25	312.00	318.50	317.80	316.84	180432	571.69	5980	99522	55.16
REPL	EQ	24-Sep-2021	216.10	218.25	218.25	210.00	210.15	210.80	214.04	10807	23.13	711	6250	57.83
REPRO	EQ	24-Sep-2021	526.40	546.00	590.00	520.50	586.00	580.35	570.59	129499	738.90	6962	49231	38.02
RESPONIND	EQ	24-Sep-2021	124.95	125.60	127.00	124.05	125.00	125.30	125.17	53505	66.97	1879	6259	11.70
REVATHI	EQ	24-Sep-2021	599.95	605.00	613.00	587.25	598.20	605.00	595.88	3145	18.74	349	2278	72.43
REXPIPES	SM	24-Sep-2021	47.50	45.15	45.15	45.15	45.15	45.15	45.15	8000	3.61	2	8000	100.00
RGL	EQ	24-Sep-2021	713.35	734.00	759.00	710.00	743.00	747.00	735.20	65033	478.12	2868	19381	29.80
RHFL	BE	24-Sep-2021	4.35	4.35	4.40	4.20	4.25	4.25	4.27	578701	24.71	1199	-	-
RHFL	N4	24-Sep-2021	239.89	208.00	208.00	208.00	208.00	208.00	208.00	1	0.00	1	1	100.00
RHFL	N6	24-Sep-2021	238.94	206.01	206.01	206.01	206.01	206.01	206.01	50	0.10	1	50	100.00
RHIM	EQ	24-Sep-2021	359.55	361.00	365.50	356.00	357.00	357.15	359.59	90135	324.12	4879	57214	63.48
RICOAUTO	EQ	24-Sep-2021	47.45	47.65	47.85	46.75	47.00	47.00	47.21	286297	135.17	2586	161471	56.40
RIIL	EQ	24-Sep-2021	701.90	702.05	720.00	688.65	691.40	693.25	705.41	253553	1788.60	8447	62124	24.50
RITES	EQ	24-Sep-2021	274.75	275.00	278.35	273.60	276.35	276.20	275.83	185321	511.16	10659	125602	67.78
RKDL	BE	24-Sep-2021	12.25	12.45	12.45	12.10	12.35	12.35	12.27	21625	2.65	52	-	-
RKEC	EQ	24-Sep-2021	79.60	81.00	81.00	76.00	77.00	77.15	77.47	27592	21.38	406	18161	65.82
RKFORGE	EQ	24-Sep-2021	1037.35	1046.85	1046.85	1020.00	1036.00	1036.50	1033.54	144785	1496.42	10501	55304	38.20
RMCL	BZ	24-Sep-2021	2.05	1.95	2.10	1.95	2.00	2.00	2.02	16517	0.33	30	-	-
RML	EQ	24-Sep-2021	393.55	395.00	398.00	388.00	388.00	389.45	391.49	16756	65.60	950	10962	65.42
RNAVAL	BZ	24-Sep-2021	2.90	2.85	2.90	2.80	2.85	2.90	2.85	1168731	33.28	697	-	-
ROHITFERRO	BE	24-Sep-2021	5.60	5.85	5.85	5.85	5.85	5.85	5.85	14850	0.87	12	-	-
ROHLTD	EQ	24-Sep-2021	104.25	106.00	108.00	100.00	100.00	100.40	102.33	267760	274.01	5133	135165	50.48
ROLEXRINGS	EQ	24-Sep-2021	1064.45	1072.00	1072.00	1047.35	1049.00	1052.50	1055.46	24751	261.24	3056	11944	48.26
ROLLT	EQ	24-Sep-2021	2.25	2.30	2.30	2.15	2.25	2.20	2.20	578212	12.70	433	431408	74.61
ROLTA	BE	24-Sep-2021	5.70	5.90	5.90	5.55	5.80	5.70	5.69	168353	9.58	395	-	-
ROML	BE	24-Sep-2021	106.45	105.65	108.00	101.15	105.00	103.85	103.46	26327	27.24	735	-	-
ROSSARI	EQ	24-Sep-2021	1492.65	1481.00	1496.10	1460.00	1473.00	1470.60	1470.91	70515	1037.21	9469	30535	43.30
ROSSELLIND	EQ	24-Sep-2021	162.30	163.80	163.80	158.50	161.00	160.15	160.81	39335	63.26	1087	23538	59.84
ROUTE	EQ	24-Sep-2021	1997.30	1997.70	2034.00	1981.10	1988.00	1995.85	2009.89	243247	4889.00	18883	76216	31.33
RPGLIFE	EQ	24-Sep-2021	709.20	713.00	715.65	690.00	695.20	699.10	698.14	100249	699.88	6537	41785	41.68
RPOWER	BE	24-Sep-2021	13.55	13.55	13.70	12.90	13.05	13.10	13.18	10959695	1444.41	21480	-	-
RPPINFRA	EQ	24-Sep-2021	71.55	72.35	72.35	69.30	69.70	69.60	70.40	148673	104.67	2057	97632	65.67
RPPL	SM	24-Sep-2021	168.00	165.00	165.00	164.00	165.00	165.00	164.75	4000	6.59	4	4000	100.00
RPSGVENT	EQ	24-Sep-2021	993.25	1010.00	1028.60	960.00	978.50	971.90	988.65	69288	685.01	6056	34388	49.63
RSSOFTWARE	EQ	24-Sep-2021	32.65	33.35	33.40	32.15	32.15	32.30	32.75	54770	17.94	528	26474	48.34
RSWM	EQ	24-Sep-2021	311.15	319.70	322.80	301.35	306.00	305.30	311.31	51456	160.19	1570	28697	55.77
RSYSTEMS	EQ	24-Sep-2021	214.40	215.40	218.00	210.00	215.90	214.35	213.82	93252	199.39	5364	46689	50.07
RTNINDIA	BE	24-Sep-2021	44.85	43.65	45.35	43.50	43.75	43.75	43.96	681307	299.53	4139	-	-
RTNPOWER	BE	24-Sep-2021	4.40	4.40	4.50	4.30	4.45	4.40	4.39	5000464	219.70	6099	-	-
RUBYMILLS	EQ	24-Sep-2021	290.25	290.30	292.00	279.00	281.55	282.05	285.14	23051	65.73	2957	8503	36.89
RUCHI	EQ	24-Sep-2021	1040.80	1066.40	1066.40	1040.00	1040.00	1040.65	1042.96	13416	139.92	1622	7491	55.84
RUCHINFRA	BE	24-Sep-2021	7.05	6.95	7.15	6.75	7.10	7.00	6.95	87968	6.12	197	-	-
RUCHIRA	EQ	24-Sep-2021	80.05	80.20	80.90	78.50	79.25	78.95	79.62	33247	26.47	791	19360	58.23
RUPA	EQ	24-Sep-2021	476.70	477.05	481.00	463.10	469.00	469.65	472.33	123760	584.55	3942	82098	66.34
RUSHIL	EQ	24-Sep-2021	256.85	258.55	260.00	253.00	256.90	255.55	255.93	9621	24.62	308	6608	68.68
RVHL	EQ	24-Sep-2021	24.50	24.90	25.20	23.65	25.20	25.10	24.94	69791	17.41	263	45313	64.93
RVNL	EQ	24-Sep-2021	30.25	30.25	30.40	30.00	30.10	30.05	30.16	1407857	424.56	6374	859717	61.07
S&SPOWER	BE	24-Sep-2021	23.15	23.10	24.30	22.00	24.30	24.30	24.14	1763	0.43	19	-	-
SABEVENTS	BE	24-Sep-2021	3.20	3.05	3.30	3.05	3.30	3.20	3.06	10775	0.33	27	-	-
SABTN	BE	24-Sep-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	5520	0.12	14	-	-
SADBHAV	EQ	24-Sep-2021	49.45	49.50	50.70	47.85	48.80	48.75	49.06	719585	353.06	5008	349218	48.53
SADBHIN	EQ	24-Sep-2021	16.55	16.55	16.95	15.75	15.90	15.90	16.12	1255334	202.41	2281	901027	71.78
SAFARI	EQ	24-Sep-2021	856.50	868.00	868.00	843.00	849.50	849.65	851.55	6978	59.42	1482	3772	54.06
SAGARDEEP	BE	24-Sep-2021	32.20	32.00	32.75	30.60	32.45	31.80	31.47	20346	6.40	248	-	-
SAGCEM	EQ	24-Sep-2021	281.40	285.80	290.00	277.00	289.75	287.30	283.74	102900	291.96	4316	54436	52.90
SAIL	EQ	24-Sep-2021	110.45	110.70	111.50	106.65	108.10	108.15	108.96	41761741	45505.47	122354	8433962	20.20
SAKAR	EQ	24-Sep-2021	164.30	166.90	166.90	162.40	163.50	163.70	164.83	19328	31.86	370	10728	55.50
SAKHTISUG	BE	24-Sep-2021	14.95	15.25	15.55	14.80	14.95	15.00	15.08	34504	5.20	225	-	-
SAKSOFT	EQ	24-Sep-2021	1019.10	1027.85	1161.95	1027.80	1089.90	1089.25	1103.16	610408	6733.77	48364	165144	27.05
SAKUMA	BE	24-Sep-2021	10.85	11.10	11.10	10.55	10.60	10.75	10.74	102498	11.01	296	-	-
SALASAR	EQ	24-Sep-2021	301.00	303.35	308.80	292.30	294.00	296.30	300.73	115707	347.97	4209	50914	44.00
SALONA	EQ	24-Sep-2021	201.60	207.50	208.20	190.00	192.10	193.20	196.80	6528	12.85	263	4765	72.99
SALSTEEL	BE	24-Sep-2021	10.10	10.30	10.30	9.80	10.00	10.00	9.97	69071	6.89	321	-	-
SALZERELEC	EQ	24-Sep-2021	162.40	163.65	163.65	158.00	159.50	159.30	159.99	35093	56.14	1009	24545	69.94
SAMBHAAV	BE	24-Sep-2021	2.85	2.85	2.95	2.80	2.90	2.90	2.88	8656	0.25	37	-	-
SANCO	EQ	24-Sep-2021	8.95	9.65	9.65	8.80	8.85	8.90	9.06	37618	3.41	206	32002	85.07
SANDESH	EQ	24-Sep-2021	786.45	818.95	818.95	786.30	800.00	799.45	802.41	1521	12.20	173	1137	74.75
SANDHAR	EQ	24-Sep-2021	282.95	287.00	288.15	283.50	286.00	285.30	285.86	31012	88.65	1910	16687	53.81
SANGAMIND	EQ	24-Sep-2021	165.50	167.20	167.20	157.25	159.00	159.55	160.64	39726	63.82	675	23973	60.35
SANGHIIND	EQ	24-Sep-2021	70.65	71.15	71.55	68.40	69.65	69.25	70.16	609850	427.86	4169	338056	55.43
SANGHVIMOV	EQ	24-Sep-2021	176.75	177.55	182.65	174.40	175.00	175.25	177.57	76282	135.45	2070	50549	66.27
SANGINITA	EQ	24-Sep-2021	26.75	26.40	27.05	26.35	26.35	26.45	26.66	56050	14.94	349	25039	44.67
SANOFI	EQ	24-Sep-2021	8183.55	8230.00	8250.00	8065.00	8070.00	8094.35	8138.21	10603	862.89	4120	6335	59.75
SANSERA	EQ	24-Sep-2021	744.00	811.50	841.95	801.00	818.05	818.55	821.80	12520012	102889.56	574346	6540733	52.24
SANWARIA	BZ	24-Sep-2021	0.65	0.70	0.70	0.65	0.70	0.65	0.67	591872	3.98	312	-	-
SARDAEN	EQ	24-Sep-2021	704.05	726.00	726.00	669.00	684.00	684.80	685.71	44895	307.85	2300	27996	62.36
SAREGAMA	BE	24-Sep-2021	3838.60	3838.00	3944.00	3720.00	3819.50	3767.80	3801.46	4782	181.79	960	-	-
SARLAPOLY	EQ	24-Sep-2021	48.05	48.50	48.60	47.50	47.60	47.80	48.05	196376	94.37	1557	114819	58.47
SARVESHWAR	SM	24-Sep-2021	28.00	26.60	26.60	26.60	26.60	26.60	26.60	3200	0.85	2	3200	100.00
SASKEN	EQ	24-Sep-2021	1359.40	1371.90	1399.95	1363.00	1388.00	1373.95	1386.44	41602	576.79	4801	12018	28.89
SASTASUNDR	BE	24-Sep-2021	292.40	290.00	302.00	280.20	298.00	300.25	298.41	55394	165.30	632	-	-
SATIA	EQ	24-Sep-2021	96.40	97.20	97.70	95.10	95.20	95.35	96.32	112550	108.41	1551	54694	48.60
SATIN	EQ	24-Sep-2021	76.25	76.75	77.70	74.00	74.85	74.45	75.35	184612	139.11	1636	126483	68.51
SBCL	EQ	24-Sep-2021	280.05	277.05	283.00	275.00	276.00	276.40	278.38	57227	159.31	3334	36949	64.57
SBICARD	EQ	24-Sep-2021	1049.00	1049.95	1052.70	1007.35	1014.00	1011.20	1023.67	6572048	67275.97	219004	4765287	72.51
SBIETFCON	EQ	24-Sep-2021	73.39	73.39	74.20	73.39	73.94	73.80	73.84	10041	7.41	183	7248	72.18
SBIETFIT	EQ	24-Sep-2021	373.94	377.99	384.49	377.00	378.44	378.40	380.00	10561	40.13	279	7687	72.79
SBIETFPB	EQ	24-Sep-2021	197.06	196.50	199.50	196.50	198.99	198.99	198.04	877	1.74	33	617	70.35
SBIETFQLTY	EQ	24-Sep-2021	160.00	164.98	164.98	159.89	160.05	160.14	161.42	3388	5.47	103	2307	68.09
SBILIFE	EQ	24-Sep-2021	1218.30	1219.00	1238.55	1207.60	1218.00	1222.05	1225.96	1703375	20882.77	67906	850786	49.95
SBIN	EQ	24-Sep-2021	449.80	451.10	451.90	440.00	440.65	440.75	443.93	10731274	47639.74	131592	2970394	27.68
SCAPDVR	BE	24-Sep-2021	12.50	13.10	13.10	13.10	13.10	13.10	13.10	76939	10.08	85	-	-
SCHAEFFLER	EQ	24-Sep-2021	7409.65	7516.25	7516.25	7240.00	7247.00	7258.10	7293.85	10708	781.03	5742	6729	62.84
SCHAND	EQ	24-Sep-2021	112.35	111.40	117.40	111.25	114.25	114.65	114.08	84282	96.15	1207	47749	56.65
SCHNEIDER	EQ	24-Sep-2021	114.85	115.50	118.10	114.20	114.40	114.60	115.93	572866	664.14	5604	280956	49.04
SCI	EQ	24-Sep-2021	116.15	117.00	117.65	113.25	114.25	114.35	115.30	1758715	2027.80	12110	688212	39.13
SDBL	EQ	24-Sep-2021	40.55	40.85	41.20	39.70	40.00	39.90	40.31	73128	29.48	748	55688	76.15
SEAMECLTD	EQ	24-Sep-2021	1222.55	1229.80	1249.00	1205.00	1234.00	1222.15	1222.75	110631	1352.74	3196	73236	66.20
SECURKLOUD	EQ	24-Sep-2021	182.60	189.00	199.90	185.50	190.60	189.20	193.30	581642	1124.30	15930	258602	44.46
SELAN	EQ	24-Sep-2021	142.40	145.00	148.80	143.35	145.90	145.55	145.95	150757	220.03	4335	61777	40.98
SEPOWER	EQ	24-Sep-2021	7.85	7.80	8.10	7.80	7.95	7.90	7.93	11478	0.91	87	8232	71.72
SEQUENT	EQ	24-Sep-2021	218.00	219.40	224.00	215.60	218.00	216.90	220.74	1217098	2686.62	22859	673322	55.32
SERVOTECH	EQ	24-Sep-2021	25.30	25.80	25.80	24.05	24.05	24.05	24.17	25871	6.25	124	15359	59.37
SESHAPAPER	EQ	24-Sep-2021	176.25	177.15	178.80	172.05	173.65	173.15	175.79	63164	111.03	1037	40771	64.55
SETCO	EQ	24-Sep-2021	21.00	21.35	21.45	20.10	20.10	20.30	20.53	155087	31.84	639	107321	69.20
SETF10GILT	EQ	24-Sep-2021	205.65	205.16	209.70	205.16	208.89	208.89	205.74	136	0.28	10	128	94.12
SETFGOLD	EQ	24-Sep-2021	4136.25	4124.45	4124.50	4101.00	4106.00	4105.80	4107.81	15390	632.19	1576	11457	74.44
SETFNIF50	EQ	24-Sep-2021	181.74	182.70	183.68	181.16	181.45	181.55	181.72	1370777	2491.00	2185	1319114	96.23
SETFNIFBK	EQ	24-Sep-2021	376.53	376.00	380.00	375.99	376.75	377.14	378.42	164878	623.93	824	141081	85.57
SETFNN50	EQ	24-Sep-2021	449.62	453.99	453.99	444.09	446.46	446.62	447.12	9724	43.48	440	8037	82.65
SETUINFRA	BE	24-Sep-2021	1.15	1.20	1.20	1.10	1.15	1.15	1.16	290225	3.35	120	-	-
SEYAIND	EQ	24-Sep-2021	57.55	58.95	58.95	54.70	55.55	55.00	55.71	52595	29.30	413	34687	65.95
SFL	EQ	24-Sep-2021	2478.50	2501.90	2505.80	2410.00	2458.00	2443.20	2447.14	47890	1171.93	8421	20968	43.78
SGBAPR28I	GB	24-Sep-2021	4670.10	4651.00	4701.00	4628.00	4645.00	4652.58	4665.27	281	13.11	60	198	70.46
SGBAUG24	GB	24-Sep-2021	4645.00	4659.00	4698.00	4625.00	4649.99	4643.50	4640.77	70	3.25	24	39	55.71
SGBAUG27	GB	24-Sep-2021	4675.00	4640.00	4645.00	4606.00	4640.00	4640.00	4631.24	38	1.76	14	38	100.00
SGBAUG28V	GB	24-Sep-2021	4725.09	4720.17	4839.00	4695.00	4728.00	4732.39	4735.17	2050	97.07	306	1484	72.39
SGBAUG29V	GB	24-Sep-2021	4694.37	4694.00	4744.00	4694.00	4696.00	4696.00	4712.36	134	6.31	34	90	67.16
SGBDC27VII	GB	24-Sep-2021	4650.00	4698.90	4698.90	4645.00	4645.00	4645.00	4671.95	2	0.09	2	2	100.00
SGBDEC25XI	GB	24-Sep-2021	4600.00	4600.55	4750.00	4600.55	4750.00	4750.00	4650.37	12	0.56	2	8	66.67
SGBFEB24	GB	24-Sep-2021	4690.48	4621.00	4675.00	4601.00	4650.00	4649.22	4638.71	42	1.95	19	37	88.10
SGBFEB28IX	GB	24-Sep-2021	4699.00	4699.00	4699.00	4604.00	4650.00	4650.00	4650.31	39	1.81	11	39	100.00
SGBFEB29XI	GB	24-Sep-2021	4642.57	4642.00	4680.00	4642.00	4651.00	4651.00	4655.93	46	2.14	15	43	93.48
SGBJ28VIII	GB	24-Sep-2021	4621.10	4621.10	4647.80	4621.10	4647.00	4647.00	4643.80	20	0.93	9	20	100.00
SGBJAN29IX	GB	24-Sep-2021	4674.77	4675.00	4699.00	4650.00	4697.00	4684.16	4658.93	308	14.35	55	222	72.08
SGBJAN29X	GB	24-Sep-2021	4669.60	4675.00	4720.00	4670.00	4671.20	4671.20	4691.36	50	2.35	13	48	96.00
SGBJU29III	GB	24-Sep-2021	4701.50	4653.00	4696.13	4653.00	4688.00	4688.66	4682.43	74	3.47	23	65	87.84
SGBJUL25	GB	24-Sep-2021	4617.39	4644.00	4644.00	4624.50	4630.00	4630.00	4633.54	83	3.85	17	83	100.00
SGBJUL27	GB	24-Sep-2021	4624.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	2	0.09	1	2	100.00
SGBJUL28IV	GB	24-Sep-2021	4636.23	4636.23	4658.00	4625.00	4657.98	4657.98	4642.63	262	12.16	37	224	85.50
SGBJUL29IV	GB	24-Sep-2021	4652.00	4670.00	4670.00	4630.00	4635.00	4637.70	4644.78	287	13.33	79	261	90.94
SGBJUN27	GB	24-Sep-2021	4613.55	4601.00	4635.00	4511.00	4634.88	4634.88	4583.46	174	7.98	29	109	62.64
SGBJUN28	GB	24-Sep-2021	4640.00	4640.00	4645.00	4620.00	4639.50	4640.15	4634.93	1061	49.18	96	1043	98.30
SGBJUN29II	GB	24-Sep-2021	4650.00	4725.00	4725.00	4636.01	4650.00	4650.81	4656.79	186	8.66	28	183	98.39
SGBMAR24	GB	24-Sep-2021	4650.52	4750.00	4750.00	4631.00	4677.99	4677.99	4662.46	91	4.24	14	64	70.33
SGBMAR25	GB	24-Sep-2021	4622.70	4622.70	4622.70	4600.00	4620.00	4620.00	4610.59	157	7.24	51	133	84.71
SGBMAR28X	GB	24-Sep-2021	4627.84	4630.00	4630.00	4630.00	4630.00	4630.00	4630.00	10	0.46	2	10	100.00
SGBMAY25	GB	24-Sep-2021	4633.00	4660.00	4660.00	4620.00	4622.00	4622.00	4629.99	34	1.57	8	34	100.00
SGBMAY26	GB	24-Sep-2021	4675.00	4602.00	4620.00	4602.00	4620.00	4620.00	4605.60	5	0.23	2	5	100.00
SGBMAY28	GB	24-Sep-2021	4636.61	4637.00	4649.00	4613.00	4647.00	4645.88	4635.50	228	10.57	55	201	88.16
SGBMAY29I	GB	24-Sep-2021	4675.00	4675.00	4675.00	4636.50	4640.00	4640.76	4648.93	3710	172.48	346	3572	96.28
SGBMR29XII	GB	24-Sep-2021	4630.99	4631.00	4660.00	4630.00	4643.80	4639.78	4639.82	358	16.61	56	327	91.34
SGBN28VIII	GB	24-Sep-2021	4705.00	4694.13	4715.45	4692.00	4701.15	4701.15	4696.56	126	5.92	23	126	100.00
SGBNOV23	GB	24-Sep-2021	4665.05	4656.00	4690.00	4612.00	4660.00	4660.00	4653.44	48	2.23	20	44	91.67
SGBNOV24	GB	24-Sep-2021	4641.00	4620.00	4636.00	4615.00	4630.00	4629.61	4629.13	316	14.63	30	313	99.05
SGBNOV25IX	GB	24-Sep-2021	4620.00	4620.00	4620.00	4620.00	4620.00	4620.00	4620.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	24-Sep-2021	4650.00	4565.01	4626.00	4565.01	4626.00	4626.00	4595.51	2	0.09	2	1	50.00
SGBNOV26	GB	24-Sep-2021	4650.00	4601.00	4610.35	4601.00	4610.05	4610.17	4609.03	8	0.37	5	7	87.50
SGBOC28VII	GB	24-Sep-2021	4746.28	4746.00	4746.00	4701.10	4708.01	4714.20	4720.01	21	0.99	13	13	61.90
SGBOCT25IV	GB	24-Sep-2021	4650.00	4655.00	4655.00	4655.00	4655.00	4655.00	4655.00	12	0.56	2	12	100.00
SGBOCT25V	GB	24-Sep-2021	4675.00	4620.00	4620.00	4602.02	4602.02	4602.02	4611.01	2	0.09	2	2	100.00
SGBOCT26	GB	24-Sep-2021	4640.00	4602.10	4640.00	4602.10	4640.00	4640.00	4620.93	9	0.42	4	5	55.56
SGBOCT27	GB	24-Sep-2021	4675.00	4645.00	4645.00	4645.00	4645.00	4645.00	4645.00	2	0.09	1	2	100.00
SGBOCT27VI	GB	24-Sep-2021	4624.01	4630.01	4664.90	4630.01	4664.90	4664.90	4656.18	4	0.19	3	4	100.00
SGBSEP24	GB	24-Sep-2021	4675.05	4650.00	4697.00	4561.00	4650.00	4650.01	4626.49	213	9.85	43	189	88.73
SGBSEP27	GB	24-Sep-2021	4614.54	4605.00	4625.00	4605.00	4619.00	4619.00	4620.83	72	3.33	10	72	100.00
SGBSEP28VI	GB	24-Sep-2021	4668.15	4660.00	4670.00	4650.00	4650.01	4652.78	4662.83	469	21.87	86	419	89.34
SGBSEP29VI	GB	24-Sep-2021	4653.91	4655.00	4679.00	4635.01	4636.00	4637.68	4647.44	374	17.38	93	326	87.17
SGIL	EQ	24-Sep-2021	148.70	152.90	152.90	145.00	147.65	147.95	146.82	7482	10.99	366	5176	69.18
SGL	EQ	24-Sep-2021	12.90	12.70	13.40	12.70	12.90	12.85	12.98	33036	4.29	124	25541	77.31
SHAHALLOYS	BE	24-Sep-2021	20.75	21.75	21.75	21.75	21.75	21.75	21.75	4317	0.94	13	-	-
SHAKTIPUMP	EQ	24-Sep-2021	713.70	719.00	742.00	709.10	730.50	732.60	730.53	92598	676.45	6220	47988	51.82
SHALBY	EQ	24-Sep-2021	181.60	182.00	184.70	178.55	179.80	180.10	180.57	208971	377.33	5608	65661	31.42
SHALPAINTS	EQ	24-Sep-2021	93.05	93.05	98.30	93.05	97.00	96.85	96.31	630382	607.11	7911	217989	34.58
SHANKARA	EQ	24-Sep-2021	592.70	596.70	648.80	580.15	615.95	616.40	624.82	986265	6162.40	60976	193554	19.62
SHANTI	EQ	24-Sep-2021	20.30	20.90	21.10	20.00	20.10	20.40	20.52	3817	0.78	36	2034	53.29
SHANTIGEAR	EQ	24-Sep-2021	175.35	175.75	179.85	170.00	171.65	172.10	175.30	120554	211.33	8726	46757	38.79
SHARDACROP	EQ	24-Sep-2021	333.25	338.00	338.00	325.20	328.00	327.60	329.80	71341	235.28	3876	37286	52.26
SHARDAMOTR	BE	24-Sep-2021	611.65	616.00	619.40	604.10	605.00	606.50	610.14	6748	41.17	177	-	-
SHAREINDIA	EQ	24-Sep-2021	641.80	650.00	654.95	631.15	642.00	647.00	647.74	239811	1553.35	11176	115401	48.12
SHARIABEES	EQ	24-Sep-2021	461.35	468.65	469.62	462.82	462.82	462.82	465.40	1249	5.81	66	928	74.30
SHEMAROO	BE	24-Sep-2021	170.35	171.00	173.60	161.85	161.85	161.85	165.93	93106	154.49	764	-	-
SHIL	BE	24-Sep-2021	421.25	428.00	432.00	418.05	419.10	424.90	423.30	20774	87.94	386	-	-
SHILPAMED	EQ	24-Sep-2021	570.85	576.85	583.00	554.50	561.00	559.25	572.57	611048	3498.68	19608	113276	18.54
SHIVAMAUTO	EQ	24-Sep-2021	22.45	23.20	23.20	22.00	22.10	22.15	22.27	47153	10.50	229	36785	78.01
SHIVAMILLS	EQ	24-Sep-2021	83.50	84.60	86.70	83.00	85.70	85.20	84.94	9002	7.65	190	5163	57.35
SHIVATEX	EQ	24-Sep-2021	182.80	181.05	184.95	181.05	181.55	181.75	182.40	6151	11.22	214	4836	78.62
SHK	EQ	24-Sep-2021	164.30	164.50	165.35	159.00	160.40	159.85	161.64	198379	320.66	3971	119906	60.44
SHOPERSTOP	EQ	24-Sep-2021	249.85	251.45	257.00	243.05	245.00	244.55	249.96	252291	630.62	7726	105900	41.98
SHRADHA	EQ	24-Sep-2021	55.75	54.70	55.15	54.65	54.65	54.85	54.83	3202	1.76	110	2341	73.11
SHREDIGCEM	EQ	24-Sep-2021	77.95	78.65	78.65	76.80	77.05	76.95	77.56	173924	134.90	2481	92343	53.09
SHREECEM	EQ	24-Sep-2021	29919.25	29999.00	30036.35	29120.05	29330.00	29411.80	29469.39	45317	13354.64	17660	14956	33.00
SHREEPUSHK	EQ	24-Sep-2021	223.90	224.95	232.90	216.85	228.00	227.85	225.38	271356	611.59	8233	94031	34.65
SHREERAMA	EQ	24-Sep-2021	11.55	11.60	12.10	11.50	12.10	12.10	11.91	183435	21.84	281	131739	71.82
SHREMINVIT	IV	24-Sep-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	400000	400.00	2	400000	100.00
SHRENIK	EQ	24-Sep-2021	1.60	1.60	1.65	1.55	1.60	1.60	1.59	2996644	47.56	954	1647601	54.98
SHREYANIND	EQ	24-Sep-2021	119.10	121.90	121.90	117.25	117.90	117.70	119.06	17848	21.25	618	11555	64.74
SHREYAS	EQ	24-Sep-2021	383.90	384.95	403.05	370.55	377.00	377.05	387.05	182961	708.15	5895	92812	50.73
SHRIPISTON	BE	24-Sep-2021	958.20	955.00	971.80	946.40	947.00	947.30	951.09	667	6.34	29	-	-
SHRIRAMCIT	EQ	24-Sep-2021	2193.55	2216.90	2216.90	2162.45	2199.00	2199.75	2194.91	54272	1191.22	7740	30785	56.72
SHRIRAMEPC	EQ	24-Sep-2021	5.65	5.70	5.90	5.50	5.55	5.55	5.79	1175242	68.03	901	812857	69.17
SHUBHLAXMI	SM	24-Sep-2021	13.50	13.50	13.50	12.85	12.85	12.85	13.07	3000	0.39	3	2000	66.67
SHYAMCENT	EQ	24-Sep-2021	11.45	12.00	12.00	11.45	12.00	11.95	11.65	1866630	217.42	1222	1692783	90.69
SHYAMMETL	EQ	24-Sep-2021	381.90	381.90	383.15	372.00	375.50	374.55	376.92	333034	1255.26	9249	159954	48.03
SHYAMTEL	BE	24-Sep-2021	9.80	10.00	10.25	9.35	10.00	10.20	9.88	9813	0.97	53	-	-
SICAL	EQ	24-Sep-2021	13.35	13.80	14.05	12.80	13.20	13.15	13.34	869161	115.98	1771	415897	47.85
SIDDHIKA	SM	24-Sep-2021	86.00	86.95	89.00	82.00	82.10	85.45	86.46	38000	32.85	17	26000	68.42
SIEMENS	EQ	24-Sep-2021	2162.70	2170.00	2171.55	2106.80	2120.65	2120.25	2136.38	115582	2469.27	11308	39204	33.92
SIGIND	EQ	24-Sep-2021	45.45	45.95	45.95	44.45	44.55	44.60	45.03	26425	11.90	305	14370	54.38
SIKKO	SM	24-Sep-2021	32.50	33.00	33.00	33.00	33.00	33.00	33.00	8000	2.64	1	8000	100.00
SIL	BE	24-Sep-2021	15.40	15.50	15.90	14.80	14.80	14.85	15.11	15708	2.37	61	-	-
SILGO	EQ	24-Sep-2021	33.85	34.50	34.50	33.15	33.30	33.30	33.60	11082	3.72	176	7447	67.20
SILINV	BE	24-Sep-2021	281.40	295.00	295.45	288.50	295.45	295.45	295.32	4934	14.57	51	-	-
SILLYMONKS	EQ	24-Sep-2021	20.40	20.85	20.85	19.70	20.65	20.50	20.22	10790	2.18	77	5596	51.86
SILVERTUC	SM	24-Sep-2021	181.50	188.35	189.95	186.10	189.95	189.40	188.93	29000	54.79	21	26000	89.66
SIMBHALS	BE	24-Sep-2021	25.50	26.75	26.75	25.75	26.50	26.10	26.28	13416	3.53	84	-	-
SIMPLEXINF	EQ	24-Sep-2021	43.20	43.40	44.80	42.60	44.40	44.20	43.57	70840	30.86	455	44440	62.73
SINTERCOM	EQ	24-Sep-2021	84.10	85.70	86.30	84.00	84.00	84.35	84.97	8023	6.82	65	6439	80.26
SINTEX	EQ	24-Sep-2021	3.75	3.80	3.80	3.70	3.75	3.75	3.73	1116060	41.68	959	815353	73.06
SIRCA	EQ	24-Sep-2021	340.95	340.00	348.70	340.00	345.50	344.05	344.20	32805	112.91	1121	17603	53.66
SIS	EQ	24-Sep-2021	474.55	476.00	479.00	461.30	465.45	465.50	467.49	140974	659.03	7032	78600	55.75
SITINET	EQ	24-Sep-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	1038399	17.65	304	1038399	100.00
SIYSIL	EQ	24-Sep-2021	375.85	378.70	383.00	366.30	370.00	368.00	371.96	34898	129.81	2367	22598	64.75
SJVN	EQ	24-Sep-2021	27.00	27.05	27.20	26.60	26.90	26.90	26.98	1249858	337.26	4496	831634	66.54
SKFINDIA	EQ	24-Sep-2021	3000.00	3025.00	3033.20	2935.00	2935.00	3005.40	3006.00	40583	1219.92	4594	27293	67.25
SKIL	EQ	24-Sep-2021	3.70	3.65	3.85	3.65	3.85	3.75	3.76	117661	4.43	75	110924	94.27
SKIPPER	EQ	24-Sep-2021	83.20	83.75	83.75	80.80	81.90	81.50	82.25	158525	130.39	3919	69556	43.88
SKMEGGPROD	EQ	24-Sep-2021	82.95	84.60	84.90	82.25	82.65	82.50	83.35	79217	66.03	1470	38834	49.02
SMARTLINK	EQ	24-Sep-2021	110.70	111.00	124.65	111.00	118.00	118.40	119.61	319775	382.49	8246	73491	22.98
SMCGLOBAL	EQ	24-Sep-2021	76.80	76.90	77.45	74.65	74.85	75.00	75.38	143216	107.96	1422	106253	74.19
SMLISUZU	EQ	24-Sep-2021	537.55	539.95	547.95	531.35	531.40	535.85	540.92	14999	81.13	1550	7122	47.48
SMSLIFE	EQ	24-Sep-2021	720.15	721.35	724.80	710.10	712.00	714.60	717.90	7319	52.54	280	6425	87.79
SMSPHARMA	EQ	24-Sep-2021	157.70	155.40	158.95	150.65	150.65	152.25	153.54	98412	151.10	2591	67498	68.59
SMVD	SM	24-Sep-2021	15.20	15.95	15.95	15.00	15.00	15.00	15.76	10000	1.58	5	8000	80.00
SNOWMAN	EQ	24-Sep-2021	43.45	43.50	43.80	42.50	42.65	42.65	42.94	506931	217.70	3472	258841	51.06
SOBHA	EQ	24-Sep-2021	810.60	819.00	840.00	785.55	797.50	798.50	814.19	899855	7326.56	40029	231083	25.68
SOLARA	EQ	24-Sep-2021	1658.20	1665.00	1677.25	1644.95	1656.00	1662.45	1662.89	43540	724.02	6236	22286	51.19
SOLARINDS	EQ	24-Sep-2021	1999.90	2000.00	2025.00	1993.70	2002.45	2009.45	2011.21	50238	1010.39	7817	26434	52.62
SOMANYCERA	BE	24-Sep-2021	702.25	709.00	725.00	690.00	711.55	717.30	709.22	52653	373.42	2721	-	-
SOMATEX	EQ	24-Sep-2021	8.50	8.85	8.85	8.30	8.30	8.35	8.46	27973	2.37	143	19641	70.21
SOMICONVEY	BE	24-Sep-2021	52.80	54.00	54.80	50.20	52.00	50.85	51.44	16607	8.54	198	-	-
SONACOMS	EQ	24-Sep-2021	574.85	576.80	578.75	555.05	560.00	558.00	564.56	1243064	7017.86	41548	587289	47.25
SONAMCLOCK	SM	24-Sep-2021	63.55	66.00	66.00	61.00	64.95	64.95	63.73	18000	11.47	6	0	0.00
SONATSOFTW	EQ	24-Sep-2021	923.55	930.00	960.00	930.00	937.00	939.10	944.53	409891	3871.54	17918	111455	27.19
SORILINFRA	EQ	24-Sep-2021	112.15	113.10	113.10	108.00	109.50	108.55	109.98	67383	74.11	1348	51791	76.86
SOTL	EQ	24-Sep-2021	1604.80	1618.25	1618.25	1580.05	1580.10	1585.50	1595.15	12835	204.74	2279	7076	55.13
SOUTHBANK	EQ	24-Sep-2021	10.10	10.15	10.25	10.00	10.10	10.05	10.14	7529268	763.13	21673	3613870	48.00
SOUTHWEST	EQ	24-Sep-2021	91.90	94.90	96.45	91.65	96.45	96.45	95.97	58036	55.70	311	29817	51.38
SPAL	EQ	24-Sep-2021	323.90	327.50	343.80	322.20	334.00	336.25	335.98	165299	555.37	6483	101371	61.33
SPANDANA	EQ	24-Sep-2021	592.05	592.45	595.95	582.35	586.00	587.40	591.08	65027	384.36	3905	36914	56.77
SPARC	EQ	24-Sep-2021	290.10	291.00	292.95	289.00	291.00	290.65	290.54	391863	1138.50	6034	170667	43.55
SPECIALITY	EQ	24-Sep-2021	74.65	74.60	75.70	72.65	73.20	72.90	74.11	109235	80.96	1408	80317	73.53
SPECTRUM	SM	24-Sep-2021	56.00	56.50	56.50	56.50	56.50	56.50	56.50	4000	2.26	1	4000	100.00
SPENCERS	EQ	24-Sep-2021	109.45	111.65	119.40	108.70	114.10	114.85	115.77	2730395	3160.98	34720	1001016	36.66
SPENTEX	BZ	24-Sep-2021	1.10	1.10	1.15	1.05	1.10	1.10	1.07	2092	0.02	13	-	-
SPIC	EQ	24-Sep-2021	52.95	53.30	56.25	51.70	53.00	52.95	53.76	3259096	1752.06	22092	787117	24.15
SPICEJET	EQ	24-Sep-2021	77.85	77.85	78.25	75.55	76.35	76.15	76.70	3134173	2404.05	16030	1121384	35.78
SPLIL	EQ	24-Sep-2021	47.05	47.90	48.40	46.25	46.30	46.40	46.90	29014	13.61	427	19209	66.21
SPMLINFRA	BE	24-Sep-2021	11.20	11.35	11.70	10.65	11.00	11.05	11.13	53585	5.96	59	-	-
SPTL	EQ	24-Sep-2021	4.15	4.10	4.15	4.05	4.05	4.05	4.09	888000	36.36	798	570823	64.28
SREEL	EQ	24-Sep-2021	181.15	184.70	186.75	177.10	181.25	180.50	182.71	12137	22.18	469	7887	64.98
SREIBNPNCD	N9	24-Sep-2021	360.00	360.00	360.00	360.00	360.00	360.00	360.00	25	0.09	1	25	100.00
SREIBNPNCD	NJ	24-Sep-2021	250.00	250.00	250.00	235.00	250.00	250.00	240.25	494	1.19	18	444	89.88
SREIBNPNCD	NL	24-Sep-2021	270.00	270.00	270.00	265.00	265.00	265.00	266.70	212	0.57	6	212	100.00
SREIBNPNCD	NO	24-Sep-2021	241.00	241.00	241.00	227.10	241.00	241.00	236.37	30	0.07	4	30	100.00
SREIBNPNCD	NU	24-Sep-2021	270.00	242.05	300.00	242.00	242.00	242.00	270.19	115	0.31	12	55	47.83
SREIBNPNCD	NX	24-Sep-2021	300.00	300.00	300.00	300.00	300.00	300.00	300.00	5	0.02	1	5	100.00
SREIBNPNCD	NY	24-Sep-2021	302.10	301.10	360.00	241.70	360.00	360.00	331.63	151	0.50	8	146	96.69
SREIBNPNCD	NZ	24-Sep-2021	449.00	386.00	386.00	385.00	385.00	385.00	385.87	23	0.09	2	23	100.00
SREIBNPNCD	Y1	24-Sep-2021	310.00	260.00	260.00	260.00	260.00	260.00	260.00	100	0.26	1	100	100.00
SREINFRA	BE	24-Sep-2021	8.60	8.70	8.90	8.20	8.45	8.40	8.51	819063	69.67	949	-	-
SRF	EQ	24-Sep-2021	10998.85	11060.70	11097.95	10850.00	11016.00	11014.05	10993.74	190158	20905.47	30772	74511	39.18
SRHHYPOLTD	EQ	24-Sep-2021	340.90	346.95	346.95	333.00	334.00	335.25	339.14	19361	65.66	1352	10381	53.62
SRIPIPES	EQ	24-Sep-2021	213.05	214.50	216.60	211.55	213.00	213.35	213.93	36848	78.83	1316	20113	54.58
SRIRAM	SM	24-Sep-2021	13.25	13.40	13.40	13.40	13.40	13.40	13.40	6000	0.80	1	6000	100.00
SRPL	BE	24-Sep-2021	35.45	33.70	36.50	33.70	35.50	33.70	33.76	2724	0.92	26	-	-
SRTRANSFIN	EQ	24-Sep-2021	1383.10	1395.00	1406.80	1351.05	1355.00	1355.70	1375.83	1131166	15562.94	47296	493262	43.61
SRTRANSFIN	YH	24-Sep-2021	1039.60	1016.15	1032.90	1016.15	1032.90	1032.90	1021.66	73	0.75	5	49	67.12
SRTRANSFIN	YK	24-Sep-2021	1038.29	1038.00	1045.90	1035.00	1038.00	1038.22	1038.16	660	6.85	15	405	61.36
SRTRANSFIN	YQ	24-Sep-2021	1089.00	1082.05	1082.05	1082.05	1082.05	1082.05	1082.05	60	0.65	2	60	100.00
SRTRANSFIN	YR	24-Sep-2021	1100.00	1095.07	1099.00	1095.07	1099.00	1099.00	1095.67	190	2.08	3	190	100.00
SRTRANSFIN	YS	24-Sep-2021	1094.20	1160.00	1170.00	1160.00	1160.00	1160.00	1160.71	70	0.81	5	70	100.00
SRTRANSFIN	YT	24-Sep-2021	1295.00	1294.05	1295.00	1294.00		1295.00	1294.02	570	7.38	7	570	100.00
SRTRANSFIN	YV	24-Sep-2021	1032.00	1056.99	1056.99	1049.50	1049.50	1049.94	1050.10	43	0.45	6	43	100.00
SRTRANSFIN	YY	24-Sep-2021	1067.70	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	42	0.46	2	42	100.00
SRTRANSFIN	Z3	24-Sep-2021	965.72	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	15	0.15	1	15	100.00
SRTRANSFIN	Z7	24-Sep-2021	1011.30	1017.55	1017.55	1017.55	1017.55	1017.55	1017.55	100	1.02	1	100	100.00
SRTRANSFIN	ZB	24-Sep-2021	1240.00	1171.05	1219.00	1129.00	1219.00	1219.00	1129.70	945	10.68	3	940	99.47
SRTRANSFIN	ZD	24-Sep-2021	1030.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	200	2.01	5	200	100.00
SRTRANSFIN	ZE	24-Sep-2021	1030.00	1002.01	1002.01	1002.00	1002.00	1002.00	1002.01	150	1.50	4	150	100.00
SRTRANSFIN	ZI	24-Sep-2021	1051.35	1051.35	1051.35	1051.35	1051.35	1051.35	1051.35	10	0.11	1	10	100.00
SSINFRA	SM	24-Sep-2021	10.00	10.50	10.50	10.00	10.00	10.00	10.17	9000	0.92	2	9000	100.00
SSWL	BE	24-Sep-2021	1733.30	1733.30	1769.00	1690.00	1728.00	1719.50	1715.04	9475	162.50	566	-	-
STAR	EQ	24-Sep-2021	614.95	615.00	619.25	593.80	596.60	597.50	603.70	622470	3757.87	18563	208059	33.42
STARCEMENT	EQ	24-Sep-2021	108.00	109.00	111.00	107.15	107.70	107.85	109.06	542077	591.16	7695	194657	35.91
STARPAPER	EQ	24-Sep-2021	147.45	147.50	148.60	145.00	145.60	145.35	146.75	54195	79.53	2127	23174	42.76
STCINDIA	EQ	24-Sep-2021	102.95	103.95	104.20	98.65	100.90	100.45	101.65	40946	41.62	1159	24382	59.55
STEELCITY	EQ	24-Sep-2021	59.75	59.20	60.20	59.10	59.20	59.15	59.28	20200	11.97	230	16840	83.37
STEELXIND	EQ	24-Sep-2021	71.50	71.05	72.50	70.50	71.40	71.20	71.30	67328	48.01	723	48388	71.87
STEL	EQ	24-Sep-2021	205.00	213.85	216.00	194.00	197.00	196.65	204.76	464083	950.27	17259	169671	36.56
STERTOOLS	EQ	24-Sep-2021	200.80	201.95	202.55	196.25	197.00	197.40	199.12	33266	66.24	1710	14907	44.81
STLTECH	EQ	24-Sep-2021	282.00	285.00	299.35	282.00	289.65	291.30	290.56	2474649	7190.28	42608	948318	38.32
STOVEKRAFT	EQ	24-Sep-2021	963.80	963.90	971.50	948.00	950.00	951.45	957.43	72966	698.60	4972	36667	50.25
STYLAMIND	EQ	24-Sep-2021	1123.30	1135.00	1154.00	1102.15	1121.50	1147.40	1135.80	24771	281.35	6548	13844	55.89
SUBCAPCITY	BE	24-Sep-2021	23.00	23.00	23.00	23.00	23.00	23.00	23.00	5	0.00	2	-	-
SUBEXLTD	EQ	24-Sep-2021	51.30	51.90	54.60	51.50	53.05	53.10	53.38	12259154	6544.39	39281	3610967	29.46
SUBROS	EQ	24-Sep-2021	330.60	331.00	332.95	317.60	325.00	325.05	322.53	103711	334.50	3238	61652	59.45
SUDARSCHEM	EQ	24-Sep-2021	664.35	667.45	689.80	666.00	668.25	668.25	674.98	523469	3533.30	20931	199442	38.10
SUMEETINDS	BE	24-Sep-2021	6.90	6.90	7.10	6.75	6.95	6.90	6.86	70981	4.87	171	-	-
SUMICHEM	EQ	24-Sep-2021	399.15	401.00	404.70	396.55	398.05	398.40	399.60	300383	1200.32	11167	162491	54.09
SUMIT	BE	24-Sep-2021	12.20	12.40	12.40	11.90	12.15	12.15	12.08	14508	1.75	71	-	-
SUMMITSEC	EQ	24-Sep-2021	810.80	813.50	830.00	803.10	813.00	811.20	816.80	12619	103.07	1087	7526	59.64
SUNCLAYLTD	EQ	24-Sep-2021	3378.55	3395.45	3427.00	3382.60	3409.15	3401.15	3406.83	3986	135.80	816	3006	75.41
SUNDARAM	BE	24-Sep-2021	2.05	2.00	2.10	2.00	2.00	2.00	2.04	175476	3.57	118	-	-
SUNDARMFIN	EQ	24-Sep-2021	2430.95	2444.00	2445.05	2403.10	2410.00	2410.30	2422.99	16952	410.74	2504	10725	63.27
SUNDARMHLD	EQ	24-Sep-2021	78.15	78.70	79.00	77.10	77.60	77.35	78.05	130557	101.90	1045	86915	66.57
SUNDRMBRAK	EQ	24-Sep-2021	400.10	400.75	408.65	395.00	395.00	397.95	401.72	1930	7.75	193	1107	57.36
SUNDRMFAST	EQ	24-Sep-2021	920.50	930.30	939.90	900.25	910.25	907.50	915.90	101944	933.70	8640	42950	42.13
SUNFLAG	EQ	24-Sep-2021	80.80	82.40	82.40	78.20	78.50	78.85	80.10	478440	383.24	5790	186452	38.97
SUNPHARMA	EQ	24-Sep-2021	769.85	769.00	776.65	762.00	769.05	770.45	769.14	1777859	13674.20	54307	755441	42.49
SUNTECK	EQ	24-Sep-2021	490.60	496.00	507.00	482.45	485.00	489.25	493.84	2524505	12466.98	55810	639263	25.32
SUNTV	EQ	24-Sep-2021	528.60	531.00	533.60	507.30	511.35	510.95	518.64	3956793	20521.47	52142	1241986	31.39
SUPERHOUSE	EQ	24-Sep-2021	174.20	176.50	176.50	168.05	169.75	168.80	170.74	34157	58.32	1665	22546	66.01
SUPERSPIN	BE	24-Sep-2021	12.20	12.20	12.35	11.75	11.75	11.80	11.89	21748	2.58	80	-	-
SUPPETRO	EQ	24-Sep-2021	703.45	704.00	711.05	682.05	688.90	686.60	690.97	50617	349.75	2607	33273	65.73
SUPRAJIT	EQ	24-Sep-2021	314.95	314.95	318.00	312.00	313.75	313.05	314.94	74456	234.49	4191	32344	43.44
SUPREMEENG	EQ	24-Sep-2021	25.40	25.95	25.95	23.95	25.20	24.95	24.78	83023	20.58	669	52583	63.34
SUPREMEIND	EQ	24-Sep-2021	2250.15	2270.00	2274.00	2245.00	2260.00	2261.70	2259.21	45795	1034.61	10478	28323	61.85
SURANASOL	EQ	24-Sep-2021	12.40	12.75	12.80	12.15	12.75	12.60	12.54	53811	6.75	230	50251	93.38
SURANAT&P	EQ	24-Sep-2021	7.40	7.35	7.85	7.05	7.75	7.65	7.52	695071	52.29	909	461308	66.37
SURYALAXMI	BE	24-Sep-2021	56.10	56.10	57.45	55.30	56.65	56.65	55.70	4928	2.74	41	-	-
SURYAROSNI	EQ	24-Sep-2021	779.45	779.45	786.00	736.95	750.80	750.25	755.07	169907	1282.91	7664	84655	49.82
SURYODAY	EQ	24-Sep-2021	184.90	186.40	187.00	180.00	180.75	180.90	182.69	102482	187.22	2572	52387	51.12
SUTLEJTEX	EQ	24-Sep-2021	64.20	64.75	64.75	61.65	61.75	61.80	62.80	217792	136.78	2274	147874	67.90
SUULD	EQ	24-Sep-2021	562.40	575.00	575.00	534.30	540.00	535.70	543.27	57521	312.50	1298	39080	67.94
SUVEN	EQ	24-Sep-2021	99.50	100.50	102.40	98.10	99.75	100.10	100.06	1283401	1284.21	15375	539529	42.04
SUVENPHAR	EQ	24-Sep-2021	540.75	544.95	548.60	527.10	540.00	540.45	537.11	170995	918.43	8861	73061	42.73
SUVIDHAA	EQ	24-Sep-2021	17.35	17.65	17.95	16.90	17.10	17.30	17.26	528633	91.24	869	378519	71.60
SUZLON	EQ	24-Sep-2021	6.35	6.40	6.45	6.30	6.30	6.30	6.35	15764674	1001.31	25005	7362567	46.70
SVLL	SM	24-Sep-2021	103.00	105.00	105.00	104.00	104.00	104.00	104.50	2000	2.09	2	2000	100.00
SVPGLOB	EQ	24-Sep-2021	127.20	128.00	129.75	124.75	124.85	125.80	127.43	176302	224.66	3151	108377	61.47
SWANENERGY	EQ	24-Sep-2021	129.40	129.45	130.60	127.15	128.05	128.05	128.56	37581	48.31	1060	19773	52.61
SWARAJENG	EQ	24-Sep-2021	1640.40	1648.65	1648.65	1601.00	1619.00	1618.55	1620.98	9287	150.54	1589	5245	56.48
SWELECTES	EQ	24-Sep-2021	221.95	224.45	224.45	216.55	222.45	218.60	221.43	11632	25.76	431	7175	61.68
SWSOLAR	EQ	24-Sep-2021	368.10	368.05	371.70	353.55	354.00	355.25	360.48	1134395	4089.29	18343	484552	42.71
SYMPHONY	EQ	24-Sep-2021	1054.20	1058.90	1064.50	1041.00	1060.00	1060.65	1054.66	210442	2219.45	10595	141357	67.17
SYNGENE	EQ	24-Sep-2021	658.65	663.00	663.95	642.80	644.95	644.55	652.06	336061	2191.32	14438	139332	41.46
TAINWALCHM	BE	24-Sep-2021	79.80	82.50	82.50	78.70	78.95	78.85	79.45	3489	2.77	41	-	-
TAJGVK	EQ	24-Sep-2021	141.85	143.90	144.00	135.00	139.00	140.30	139.73	348798	487.38	10146	157278	45.09
TAKE	EQ	24-Sep-2021	50.30	50.35	52.90	50.35	52.00	51.85	51.73	1800440	931.42	11818	576919	32.04
TALBROAUTO	EQ	24-Sep-2021	280.35	283.70	285.55	276.00	277.70	276.85	279.19	12885	35.97	560	7949	61.69
TANLA	BE	24-Sep-2021	847.15	862.00	862.00	819.60	825.00	825.55	831.25	40673	338.09	2985	-	-
TANTIACONS	BZ	24-Sep-2021	6.55	6.25	6.30	6.25	6.25	6.25	6.25	25070	1.57	55	-	-
TARACHAND	SM	24-Sep-2021	35.30	36.95	37.45	36.95	37.45	37.45	37.20	4000	1.49	2	4000	100.00
TARAPUR	EQ	24-Sep-2021	4.05	4.15	4.15	4.00	4.15	4.15	4.08	8406	0.34	39	5955	70.84
TARC	BE	24-Sep-2021	47.65	47.95	49.00	45.80	46.50	46.25	47.15	760648	358.66	1548	-	-
TARMAT	EQ	24-Sep-2021	62.10	62.10	63.50	60.55	62.15	61.55	62.04	28256	17.53	386	16249	57.51
TASTYBITE	EQ	24-Sep-2021	18413.80	18351.00	18550.00	18350.60	18475.00	18440.10	18464.37	970	179.10	450	414	42.68
TATACAPHSG	N2	24-Sep-2021	1071.00	1071.00	1071.00	1070.00	1070.00	1070.00	1070.02	1000	10.70	3	1000	100.00
TATACAPHSG	N4	24-Sep-2021	1003.10	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	418	4.37	15	418	100.00
TATACAPHSG	N6	24-Sep-2021	1112.86	1100.00	1124.00	1075.55	1124.00	1119.18	1106.05	310	3.43	11	225	72.58
TATACAPHSG	NA	24-Sep-2021	1125.00	1125.00	1128.99	1125.00	1128.90	1128.90	1125.96	1014	11.42	14	1009	99.51
TATACAPHSG	NB	24-Sep-2021	1173.90	1133.10	1133.10	1133.10	1133.10	1133.10	1133.10	100	1.13	1	100	100.00
TATACHEM	EQ	24-Sep-2021	847.15	851.90	901.70	851.25	886.60	884.95	887.52	11074121	98285.24	208373	2672513	24.13
TATACOFFEE	EQ	24-Sep-2021	206.55	209.50	209.50	202.75	203.35	203.40	205.39	1120638	2301.68	13659	433966	38.72
TATACOMM	EQ	24-Sep-2021	1462.00	1467.40	1467.40	1415.05	1432.05	1435.35	1437.74	139046	1999.11	10670	56583	40.69
TATACONSUM	EQ	24-Sep-2021	850.65	850.65	852.00	834.00	836.90	836.75	840.04	2846056	23908.13	63558	1823876	64.08
TATAELXSI	EQ	24-Sep-2021	5726.80	5764.70	5971.90	5733.00	5860.60	5866.95	5867.88	318392	18682.88	55731	127536	40.06
TATAINVEST	EQ	24-Sep-2021	1290.35	1295.80	1315.05	1285.05	1295.00	1291.25	1303.35	79057	1030.39	7271	20270	25.64
TATAMETALI	EQ	24-Sep-2021	1013.90	1024.00	1024.50	1004.00	1010.00	1007.75	1013.53	69566	705.07	5886	31445	45.20
TATAMOTORS	EQ	24-Sep-2021	321.50	325.10	326.95	316.05	317.60	317.95	321.43	28901243	92896.43	253775	6895772	23.86
TATAMTRDVR	EQ	24-Sep-2021	164.75	167.25	171.60	160.20	161.85	161.30	164.97	7077622	11675.71	71042	3081232	43.53
TATAPOWER	EQ	24-Sep-2021	143.65	145.00	145.35	138.70	139.20	139.10	140.88	29040576	40913.62	153000	11779291	40.56
TATASTEEL	EQ	24-Sep-2021	1318.70	1320.00	1324.00	1258.45	1267.00	1272.10	1284.94	13286616	170725.12	302339	3696928	27.82
TATASTLBSL	BE	24-Sep-2021	86.55	87.50	87.50	82.60	83.80	83.55	84.20	1693321	1425.79	16764	-	-
TATASTLLP	EQ	24-Sep-2021	874.10	879.00	882.75	862.10	869.80	865.30	870.13	22111	192.39	1265	15971	72.23
TATVA	EQ	24-Sep-2021	2248.55	2256.80	2273.95	2197.15	2216.00	2207.95	2222.29	55394	1231.01	6788	20107	36.30
TBZ	EQ	24-Sep-2021	76.35	76.35	77.25	74.75	75.60	75.10	76.06	170958	130.04	2285	102368	59.88
TCFSL	ND	24-Sep-2021	1046.65	1047.10	1047.25	1045.60	1046.99	1046.69	1046.70	240	2.51	11	190	79.17
TCFSL	NF	24-Sep-2021	1142.21	1140.01	1154.00	1140.01	1154.00	1154.00	1150.08	135	1.55	12	124	91.85
TCFSL	NH	24-Sep-2021	1019.00	1019.00	1044.00	1019.00	1020.00	1020.00	1022.27	324	3.31	14	260	80.25
TCFSL	NJ	24-Sep-2021	1056.97	1040.01	1040.01	1040.01	1040.01	1040.01	1040.01	50	0.52	2	50	100.00
TCFSL	NL	24-Sep-2021	1094.00	1094.10	1100.00	1093.00	1100.00	1100.00	1097.03	144	1.58	8	144	100.00
TCFSL	NN	24-Sep-2021	1160.00	1180.00	1180.00	1150.00	1150.00	1150.00	1165.00	40	0.47	2	0	0.00
TCI	EQ	24-Sep-2021	421.05	429.00	432.00	415.10	420.00	416.60	421.67	22127	93.30	1750	10831	48.95
TCIDEVELOP	EQ	24-Sep-2021	393.80	394.35	394.35	374.15	374.15	376.10	379.81	6245	23.72	417	4532	72.57
TCIEXP	EQ	24-Sep-2021	1530.45	1530.00	1539.55	1480.25	1492.00	1490.30	1504.64	28883	434.58	4720	13443	46.54
TCNSBRANDS	EQ	24-Sep-2021	629.25	634.95	645.00	620.00	626.70	624.75	632.19	26681	168.68	5386	9506	35.63
TCPLPACK	EQ	24-Sep-2021	528.25	535.00	535.00	530.00	530.10	530.35	530.93	7920	42.05	492	5518	69.67
TCS	EQ	24-Sep-2021	3869.25	3890.00	3944.40	3855.00	3878.75	3871.30	3908.95	2320754	90717.19	185756	1308031	56.36
TDPOWERSYS	EQ	24-Sep-2021	322.20	325.95	326.95	310.10	310.10	313.75	317.94	24297	77.25	1524	15618	64.28
TEAMLEASE	EQ	24-Sep-2021	4391.15	4400.00	4595.00	4383.40	4560.00	4483.55	4503.88	37533	1690.44	10075	9177	24.45
TECHIN	BE	24-Sep-2021	7.15	7.40	7.50	6.95	7.50	7.50	7.39	36465	2.69	79	-	-
TECHM	EQ	24-Sep-2021	1521.50	1530.00	1547.85	1511.05	1515.00	1514.75	1529.73	3592146	54950.16	160531	1874366	52.18
TECHNOE	EQ	24-Sep-2021	273.15	276.80	276.80	266.25	269.15	268.60	269.78	52502	141.64	2359	29060	55.35
TEJASNET	BE	24-Sep-2021	416.50	434.90	437.30	425.00	437.30	437.30	436.64	608820	2658.36	3413	-	-
TEMBO	EQ	24-Sep-2021	300.70	298.05	310.00	297.05	307.50	306.65	303.62	146351	444.36	2406	33416	22.83
TERASOFT	BE	24-Sep-2021	50.65	52.85	52.90	50.50	51.50	50.85	51.78	36382	18.84	393	-	-
TEXINFRA	EQ	24-Sep-2021	58.10	58.40	59.50	57.00	58.65	58.75	58.39	34900	20.38	297	26222	75.13
TEXMOPIPES	EQ	24-Sep-2021	49.60	49.60	50.25	48.70	48.85	48.90	49.48	100836	49.89	1119	62706	62.19
TEXRAIL	EQ	24-Sep-2021	34.80	35.10	35.35	34.20	34.25	34.35	34.74	412040	143.15	2102	223095	54.14
TFCILTD	EQ	24-Sep-2021	71.00	71.05	71.50	69.60	70.00	69.95	70.49	192149	135.46	2160	101397	52.77
TFL	BE	24-Sep-2021	5.60	5.60	5.85	5.35	5.75	5.80	5.55	4201	0.23	22	-	-
TGBHOTELS	EQ	24-Sep-2021	8.60	8.85	8.95	8.40	8.55	8.65	8.67	33396	2.89	186	23935	71.67
THANGAMAYL	EQ	24-Sep-2021	1043.25	1040.00	1094.35	1035.00	1075.15	1074.20	1073.33	21102	226.49	3089	11949	56.62
THEINVEST	EQ	24-Sep-2021	113.50	115.00	118.80	110.00	111.00	111.25	114.34	17794	20.35	491	9194	51.67
THEJO	SM	24-Sep-2021	2600.00	2648.00	2700.00	2615.00	2615.00	2615.00	2660.96	2350	62.53	36	2100	89.36
THEMISMED	BE	24-Sep-2021	1023.70	1049.95	1049.95	1005.00	1020.00	1019.25	1026.28	2156	22.13	101	-	-
THERMAX	EQ	24-Sep-2021	1395.00	1409.00	1415.95	1390.00	1395.30	1397.10	1399.42	11323	158.46	2427	5992	52.92
THOMASCOOK	EQ	24-Sep-2021	64.70	65.00	66.50	63.70	64.00	64.05	64.75	390256	252.69	3458	204281	52.35
THOMASCOTT	BE	24-Sep-2021	18.85	19.75	19.75	17.95	17.95	17.95	18.28	8186	1.50	52	-	-
THYROCARE	EQ	24-Sep-2021	1263.60	1269.00	1289.65	1260.55	1269.80	1269.90	1275.41	257499	3284.18	6815	217422	84.44
TI	BE	24-Sep-2021	41.30	41.55	41.90	39.80	40.20	40.10	40.29	67049	27.01	389	-	-
TIDEWATER	BE	24-Sep-2021	1810.05	1865.00	1865.00	1790.05	1798.00	1796.30	1804.72	11361	205.03	1523	-	-
TIIL	EQ	24-Sep-2021	814.60	816.00	828.00	813.00	820.00	818.70	821.04	9330	76.60	836	5950	63.77
TIINDIA	EQ	24-Sep-2021	1494.10	1498.00	1508.55	1458.50	1467.05	1478.15	1480.85	58688	869.08	8349	31682	53.98
TIJARIA	BE	24-Sep-2021	6.05	5.85	6.10	5.85	6.00	6.00	6.00	11494	0.69	20	-	-
TIL	EQ	24-Sep-2021	155.60	157.10	158.90	155.00	157.00	156.50	156.19	3358	5.24	217	2007	59.77
TIMESGTY	EQ	24-Sep-2021	45.00	44.45	45.05	41.30	41.70	42.10	42.44	17928	7.61	299	13901	77.54
TIMETECHNO	EQ	24-Sep-2021	71.40	71.75	72.95	71.45	72.00	71.90	72.06	702388	506.15	4701	412820	58.77
TIMKEN	EQ	24-Sep-2021	1764.15	1783.50	1785.00	1744.15	1754.65	1751.40	1761.13	16861	296.94	2930	8212	48.70
TINPLATE	EQ	24-Sep-2021	285.65	286.70	309.50	286.00	293.40	294.05	300.70	3410042	10253.90	60357	812859	23.84
TIPSINDLTD	BE	24-Sep-2021	1276.00	1329.00	1335.00	1236.00	1256.20	1259.90	1271.05	4269	54.26	398	-	-
TIRUMALCHM	EQ	24-Sep-2021	292.70	291.00	294.10	280.00	285.00	284.00	284.62	996700	2836.85	18477	474513	47.61
TIRUPATIFL	BE	24-Sep-2021	89.00	92.75	93.45	89.45	92.00	92.00	92.64	33564	31.09	211	-	-
TITAN	EQ	24-Sep-2021	2105.05	2105.00	2115.00	2085.00	2095.70	2092.90	2094.22	540771	11324.96	39759	271810	50.26
TMRVL	EQ	24-Sep-2021	14.50	14.95	14.95	13.50	13.75	13.65	14.02	296828	41.62	1118	206603	69.60
TNPETRO	EQ	24-Sep-2021	120.95	121.80	123.00	118.10	118.15	119.45	120.91	334771	404.77	7391	174757	52.20
TNPL	EQ	24-Sep-2021	130.20	130.20	131.50	128.80	129.65	129.40	130.21	172267	224.31	2995	97072	56.35
TNTELE	BE	24-Sep-2021	13.10	12.50	13.75	12.45	12.45	12.45	13.15	57749	7.60	185	-	-
TOKYOPLAST	EQ	24-Sep-2021	102.55	103.50	103.55	101.60	101.85	102.10	102.42	8194	8.39	178	5187	63.30
TORNTPHARM	EQ	24-Sep-2021	3101.05	3111.00	3134.50	3070.15	3091.00	3100.10	3097.36	79887	2474.39	8887	39948	50.01
TORNTPOWER	EQ	24-Sep-2021	495.15	497.80	501.95	488.80	496.05	498.55	496.08	1028602	5102.64	16296	328260	31.91
TOTAL	EQ	24-Sep-2021	54.40	55.50	55.50	52.80	53.00	53.05	53.52	11636	6.23	192	8845	76.01
TOUCHWOOD	BE	24-Sep-2021	120.00	122.00	124.90	115.00	123.85	123.85	119.31	4063	4.85	34	-	-
TPLPLASTEH	EQ	24-Sep-2021	199.75	203.40	203.40	194.05	196.00	195.80	196.90	21029	41.41	924	13935	66.27
TREEHOUSE	BE	24-Sep-2021	8.75	8.75	9.00	8.60	8.90	8.90	8.76	8023	0.70	65	-	-
TREJHARA	EQ	24-Sep-2021	63.75	62.60	64.50	62.15	62.95	62.75	63.32	34614	21.92	1230	22453	64.87
TRENT	EQ	24-Sep-2021	1006.55	1017.30	1025.35	978.00	995.10	987.55	995.94	834581	8311.88	36350	431008	51.64
TRF	EQ	24-Sep-2021	122.15	125.80	126.30	121.65	124.15	124.45	124.90	71394	89.17	655	58996	82.63
TRIDENT	EQ	24-Sep-2021	24.35	24.75	24.85	24.05	24.25	24.20	24.36	10031089	2443.95	27946	4720841	47.06
TRIGYN	EQ	24-Sep-2021	110.85	112.45	113.85	107.55	108.80	108.65	109.53	105060	115.07	1932	66743	63.53
TRIL	EQ	24-Sep-2021	27.30	27.30	27.70	26.90	27.00	26.95	27.17	105015	28.53	496	69649	66.32
TRITURBINE	EQ	24-Sep-2021	138.15	138.15	139.45	133.10	134.60	134.75	137.20	94045	129.03	4113	35198	37.43
TRIVENI	EQ	24-Sep-2021	173.80	177.30	182.00	173.75	174.30	174.35	178.07	563346	1003.14	9611	238380	42.32
TTKHLTCARE	EQ	24-Sep-2021	687.75	690.15	693.40	650.00	665.25	667.50	670.19	16429	110.11	1209	10133	61.68
TTKPRESTIG	EQ	24-Sep-2021	8954.75	9045.00	9045.00	8865.15	8865.25	8889.90	8934.45	2012	179.76	1165	1127	56.01
TTL	EQ	24-Sep-2021	65.75	66.20	68.00	65.20	66.00	66.00	66.67	22777	15.18	539	15313	67.23
TTML	BE	24-Sep-2021	35.25	35.25	35.80	34.30	34.90	35.10	34.93	1639107	572.46	9686	-	-
TV18BRDCST	EQ	24-Sep-2021	38.90	39.25	39.30	37.85	38.20	38.10	38.32	4411226	1690.54	8590	1921530	43.56
TVSELECT	EQ	24-Sep-2021	168.80	168.00	172.00	168.00	169.00	169.50	169.93	27664	47.01	747	18065	65.30
TVSMOTOR	EQ	24-Sep-2021	539.70	541.70	543.55	533.05	535.80	537.20	538.17	1374432	7396.81	21864	683123	49.70
TVSSRICHAK	EQ	24-Sep-2021	2180.95	2223.00	2250.00	2182.00	2203.00	2210.00	2214.99	11265	249.52	1481	5882	52.21
TVTODAY	EQ	24-Sep-2021	299.00	301.95	302.20	295.05	297.00	296.65	298.27	50924	151.89	2099	29202	57.34
TVVISION	BE	24-Sep-2021	2.10	2.10	2.20	2.00	2.15	2.15	2.03	8951	0.18	20	-	-
TWL	EQ	24-Sep-2021	95.00	96.05	99.15	92.70	93.80	93.60	95.92	1447912	1388.89	12104	641032	44.27
UBL	EQ	24-Sep-2021	1654.35	1658.00	1666.00	1587.00	1602.30	1605.85	1619.50	666533	10794.47	44576	247012	37.06
UCALFUEL	EQ	24-Sep-2021	147.80	148.90	150.05	145.85	146.10	146.30	147.42	22350	32.95	1364	13427	60.08
UCL	SM	24-Sep-2021	40.25	40.50	40.50	40.50	40.50	40.50	40.50	2000	0.81	1	2000	100.00
UCOBANK	EQ	24-Sep-2021	13.45	13.50	13.55	13.30	13.40	13.35	13.40	2593443	347.49	25216	1225094	47.24
UFLEX	EQ	24-Sep-2021	550.95	554.00	557.95	535.80	538.50	537.40	543.87	179150	974.35	7947	72274	40.34
UFO	EQ	24-Sep-2021	107.20	107.60	108.10	102.55	103.00	103.25	105.13	484145	508.96	7223	253542	52.37
UGARSUGAR	EQ	24-Sep-2021	26.65	27.20	27.80	26.80	26.90	26.90	27.23	127721	34.77	770	48298	37.82
UGROCAP	EQ	24-Sep-2021	127.30	132.00	132.90	125.75	126.55	127.90	127.79	30749	39.29	715	21181	68.88
UJAAS	EQ	24-Sep-2021	2.90	2.95	2.95	2.85	2.95	2.95	2.92	718560	21.00	695	563808	78.46
UJJIVAN	EQ	24-Sep-2021	152.65	153.00	154.45	150.00	150.95	151.35	152.04	493024	749.61	5687	248077	50.32
UJJIVANSFB	EQ	24-Sep-2021	19.85	20.00	20.05	19.75	19.80	19.80	19.88	2192716	435.81	4287	1333497	60.81
ULTRACEMCO	EQ	24-Sep-2021	7619.70	7633.00	7642.60	7500.00	7519.00	7521.50	7543.65	341258	25743.30	48702	224826	65.88
UMANGDAIRY	EQ	24-Sep-2021	74.30	74.30	75.60	73.20	74.00	74.00	74.23	19583	14.54	611	7278	37.16
UMESLTD	EQ	24-Sep-2021	3.85	4.00	4.00	3.75	3.85	3.85	3.83	112434	4.30	287	97521	86.74
UNICHEMLAB	EQ	24-Sep-2021	259.95	261.25	263.50	253.00	253.95	254.55	258.81	62245	161.10	8229	24521	39.39
UNIDT	EQ	24-Sep-2021	343.75	346.00	346.80	321.10	329.55	329.85	331.66	114187	378.71	2077	85472	74.85
UNIENTER	EQ	24-Sep-2021	131.30	132.50	134.00	126.10	126.75	127.05	129.04	11968	15.44	417	8065	67.39
UNIINFO	SM	24-Sep-2021	23.75	24.75	24.80	24.00	24.80	24.75	24.49	20000	4.90	9	18000	90.00
UNIONBANK	EQ	24-Sep-2021	34.85	35.00	35.20	34.50	34.60	34.60	34.72	4252615	1476.50	8747	2032653	47.80
UNITECH	BZ	24-Sep-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	770289	13.87	352	-	-
UNITEDTEA	EQ	24-Sep-2021	394.10	394.15	399.35	390.00	395.85	392.65	393.62	2086	8.21	215	1221	58.53
UNIVASTU	EQ	24-Sep-2021	47.40	48.90	48.95	47.70	47.70	47.80	47.89	2032	0.97	40	1771	87.16
UNIVCABLES	EQ	24-Sep-2021	170.45	173.15	173.90	165.00	167.80	167.60	165.73	103728	171.90	920	91446	88.16
UNIVPHOTO	EQ	24-Sep-2021	345.15	340.95	348.85	333.00	345.00	345.20	343.64	6448	22.16	131	5775	89.56
UPL	EQ	24-Sep-2021	726.85	728.00	731.90	713.55	719.90	718.65	723.47	1372681	9930.95	32485	437768	31.89
URJA	EQ	24-Sep-2021	6.35	6.40	6.45	6.25	6.35	6.30	6.34	1578230	100.00	3048	824114	52.22
USHAMART	EQ	24-Sep-2021	77.60	78.50	79.00	76.25	78.30	78.40	77.97	1310111	1021.53	9419	646029	49.31
UTIAMC	EQ	24-Sep-2021	1111.55	1121.95	1128.90	1087.45	1097.00	1099.45	1106.23	153214	1694.89	12394	86736	56.61
UTIBANKETF	EQ	24-Sep-2021	37.71	38.45	38.49	37.35	38.05	38.04	37.92	5231	1.98	198	2431	46.47
UTINEXT50	EQ	24-Sep-2021	44.86	45.70	45.70	44.67	44.67	44.78	44.98	4203	1.89	151	3634	86.46
UTINIFTETF	EQ	24-Sep-2021	1867.12	1904.50	1904.50	1792.40	1879.95	1880.28	1880.44	241	4.53	57	183	75.93
UTISENSETF	EQ	24-Sep-2021	625.33	632.99	632.99	627.22	628.55	630.12	631.27	1017	6.42	101	837	82.30
UTISXN50	EQ	24-Sep-2021	49.45	49.50	49.95	48.48	49.35	49.35	49.32	171	0.08	57	138	80.70
UTTAMSTL	BE	24-Sep-2021	4.25	4.30	4.35	4.20	4.20	4.25	4.26	355703	15.14	370	-	-
UTTAMSUGAR	BE	24-Sep-2021	181.90	188.00	190.00	181.00	188.70	187.95	186.43	50141	93.48	887	-	-
V2RETAIL	EQ	24-Sep-2021	139.80	148.00	153.75	146.55	153.75	153.75	150.90	1042835	1573.65	11105	477116	45.75
VADILALIND	EQ	24-Sep-2021	1059.90	1074.80	1075.00	1051.05	1062.10	1065.75	1060.29	8788	93.18	797	5748	65.41
VAIBHAVGBL	EQ	24-Sep-2021	720.10	726.00	729.00	712.25	717.00	716.35	718.51	78084	561.04	6820	44298	56.73
VAISHALI	EQ	24-Sep-2021	37.50	38.00	38.25	37.05	37.70	37.40	37.61	95772	36.02	518	35026	36.57
VAKRANGEE	EQ	24-Sep-2021	39.60	40.25	42.55	39.25	39.55	39.55	40.89	19520583	7982.87	30844	6809793	34.89
VALIANTORG	EQ	24-Sep-2021	1379.95	1392.00	1428.55	1376.95	1409.90	1408.45	1405.82	69775	980.91	5113	42994	61.62
VARDHACRLC	EQ	24-Sep-2021	63.25	63.25	63.90	61.50	62.65	62.20	62.86	106511	66.95	1951	73689	69.18
VARDMNPOLY	BE	24-Sep-2021	22.65	23.30	23.30	21.75	22.80	22.20	22.35	23451	5.24	103	-	-
VARROC	EQ	24-Sep-2021	294.85	296.00	303.00	289.50	289.50	290.55	296.34	328683	974.03	7767	221181	67.29
VASCONEQ	EQ	24-Sep-2021	26.60	26.70	27.25	25.70	26.60	27.00	26.77	1664096	445.54	2643	1106813	66.51
VASWANI	EQ	24-Sep-2021	11.55	11.55	11.80	11.35	11.75	11.65	11.58	79267	9.18	202	49117	61.96
VBL	EQ	24-Sep-2021	931.00	936.20	942.00	916.00	932.00	928.30	926.19	316697	2933.20	26653	169306	53.46
VCL	SM	24-Sep-2021	73.50	70.05	73.00	70.00	70.00	70.00	71.02	9000	6.39	3	6000	66.67
VEDL	EQ	24-Sep-2021	299.60	299.00	299.00	291.45	292.60	293.10	294.32	9015535	26534.66	58097	3413392	37.86
VENKEYS	EQ	24-Sep-2021	2990.95	3029.90	3075.05	2970.00	2980.00	2983.65	3018.80	66881	2019.00	7917	22179	33.16
VENUSREM	EQ	24-Sep-2021	468.20	468.05	471.00	458.85	459.00	460.75	463.61	36496	169.20	3329	19456	53.31
VERTOZ	EQ	24-Sep-2021	101.15	102.50	102.50	100.00	100.80	100.70	101.35	66481	67.38	1649	36797	55.35
VESUVIUS	EQ	24-Sep-2021	1147.75	1155.95	1169.85	1144.00	1169.85	1161.25	1157.74	9471	109.65	664	6545	69.11
VETO	EQ	24-Sep-2021	102.40	102.00	103.90	101.00	102.25	102.20	102.36	47010	48.12	1077	24657	52.45
VGUARD	EQ	24-Sep-2021	258.25	259.70	259.85	255.40	257.75	257.55	257.34	304676	784.06	8459	163052	53.52
VHL	EQ	24-Sep-2021	3073.00	3159.00	3159.00	3033.05	3056.00	3042.15	3066.95	252	7.73	139	144	57.14
VICEROY	BZ	24-Sep-2021	3.60	3.60	3.60	3.45	3.45	3.45	3.50	13588	0.48	43	-	-
VIDHIING	EQ	24-Sep-2021	371.80	373.90	374.75	360.50	363.00	362.90	366.39	100836	369.45	3550	51410	50.98
VIJAYA	EQ	24-Sep-2021	579.35	585.00	591.00	568.50	581.70	579.75	578.22	378162	2186.62	19367	178441	47.19
VIJIFIN	BE	24-Sep-2021	1.60	1.60	1.60	1.55	1.60	1.60	1.57	93510	1.47	216	-	-
VIKASECO	EQ	24-Sep-2021	2.20	2.20	2.30	2.20	2.25	2.20	2.25	7594068	170.67	1839	3832747	50.47
VIKASLIFE	BE	24-Sep-2021	3.40	3.55	3.55	3.55	3.55	3.55	3.55	4180106	148.39	2907	-	-
VIKASPROP	EQ	24-Sep-2021	2.25	2.25	2.25	2.15	2.20	2.20	2.20	797516	17.57	664	616359	77.28
VIKASWSP	EQ	24-Sep-2021	4.95	5.00	5.00	4.80	4.90	4.85	4.86	330647	16.08	367	235871	71.34
VIMTALABS	EQ	24-Sep-2021	285.85	286.00	291.85	280.00	281.95	280.60	283.36	19684	55.78	1253	13202	67.07
VINATIORGA	EQ	24-Sep-2021	1879.30	1888.85	1888.85	1840.00	1854.00	1847.90	1862.48	26128	486.63	4253	13480	51.59
VINDHYATEL	EQ	24-Sep-2021	1132.35	1139.00	1139.00	1114.55	1127.40	1120.60	1124.92	8727	98.17	1669	5386	61.72
VINEETLAB	EQ	24-Sep-2021	77.35	79.00	79.00	74.05	75.60	75.50	75.73	20473	15.50	276	13670	66.77
VINYLINDIA	EQ	24-Sep-2021	226.40	228.00	233.45	221.25	222.10	222.55	226.60	157674	357.28	8319	47910	30.39
VIPCLOTHNG	BE	24-Sep-2021	17.70	17.95	18.00	17.15	17.50	17.60	17.59	70164	12.34	304	-	-
VIPIND	EQ	24-Sep-2021	495.95	495.00	509.80	493.00	501.00	505.90	502.39	963601	4841.05	26856	253302	26.29
VIPULLTD	EQ	24-Sep-2021	31.45	29.95	31.30	29.95	29.95	30.05	30.38	17507	5.32	162	11624	66.40
VISAKAIND	EQ	24-Sep-2021	695.60	707.00	724.80	690.05	701.00	698.40	706.15	68524	483.88	5840	32363	47.23
VISASTEEL	EQ	24-Sep-2021	11.80	12.35	12.35	12.35	12.35	12.35	12.35	51866	6.41	116	51866	100.00
VISHAL	EQ	24-Sep-2021	119.00	119.00	122.30	114.60	115.20	115.30	117.33	79086	92.79	1842	49564	62.67
VISHNU	EQ	24-Sep-2021	749.30	774.00	774.00	725.15	735.00	731.20	740.50	12649	93.67	956	7934	62.72
VISHWARAJ	EQ	24-Sep-2021	142.90	143.00	147.00	141.20	143.30	144.90	144.69	196820	284.77	3332	55839	28.37
VIVIDHA	EQ	24-Sep-2021	0.75	0.75	0.80	0.75	0.80	0.80	0.77	1770738	13.69	883	780151	44.06
VIVIMEDLAB	EQ	24-Sep-2021	21.00	21.00	21.20	20.50	20.60	20.60	20.76	185318	38.47	815	127228	68.65
VLSFINANCE	EQ	24-Sep-2021	197.95	200.65	202.00	196.80	198.00	197.15	198.18	32305	64.02	1072	22347	69.18
VMARCIND	SM	24-Sep-2021	32.50	34.80	34.80	33.00	34.00	34.00	33.90	15000	5.09	5	12000	80.00
VMART	EQ	24-Sep-2021	3589.45	3685.00	3685.00	3509.00	3540.00	3535.70	3611.04	32155	1161.13	6168	18711	58.19
VOLTAMP	EQ	24-Sep-2021	1442.75	1442.00	1447.00	1426.05	1435.00	1437.50	1434.85	6062	86.98	834	4607	76.00
VOLTAS	EQ	24-Sep-2021	1248.60	1249.25	1256.80	1223.25	1232.00	1228.75	1236.76	1267241	15672.79	24815	912666	72.02
VRLLOG	EQ	24-Sep-2021	384.10	387.65	401.50	376.05	383.50	385.25	388.01	663379	2573.98	27924	208634	31.45
VSSL	EQ	24-Sep-2021	240.15	241.50	243.60	238.00	241.00	239.90	240.50	115787	278.47	4388	57825	49.94
VSTIND	EQ	24-Sep-2021	3434.95	3452.00	3456.35	3385.00	3395.00	3394.30	3417.42	4976	170.05	1365	3171	63.73
VSTTILLERS	EQ	24-Sep-2021	2691.75	2700.00	2745.00	2665.00	2673.75	2684.05	2708.75	11089	300.37	2271	5360	48.34
VTL	EQ	24-Sep-2021	1815.05	1817.00	1830.00	1780.00	1800.15	1800.75	1802.96	37080	668.54	4061	21555	58.13
WABAG	EQ	24-Sep-2021	345.45	347.00	348.30	338.10	340.00	340.10	342.28	120789	413.44	4570	68399	56.63
WABCOINDIA	EQ	24-Sep-2021	7096.60	7099.00	7264.85	7065.00	7100.00	7099.05	7166.36	11166	800.20	2880	7138	63.93
WALCHANNAG	EQ	24-Sep-2021	58.65	58.95	59.20	56.80	57.00	57.05	57.93	275647	159.68	4032	106675	38.70
WALPAR	SM	24-Sep-2021	33.40	35.00	35.05	35.00	35.05	35.05	35.03	4000	1.40	2	4000	100.00
WANBURY	BE	24-Sep-2021	79.50	81.40	81.40	77.75	79.00	78.35	79.00	56957	45.00	73	-	-
WATERBASE	EQ	24-Sep-2021	115.30	115.90	116.25	114.05	114.35	114.55	115.22	52207	60.15	1324	29033	55.61
WEALTH	BE	24-Sep-2021	234.00	245.70	245.70	230.00	234.00	244.65	244.17	1820	4.44	27	-	-
WEBELSOLAR	EQ	24-Sep-2021	65.15	65.90	66.10	63.40	63.50	63.55	64.21	134846	86.58	1591	86577	64.20
WEIZMANIND	EQ	24-Sep-2021	47.65	48.70	48.70	46.90	47.65	47.55	47.61	5772	2.75	153	3618	62.68
WELCORP	EQ	24-Sep-2021	127.35	128.00	129.00	126.80	127.55	127.60	127.59	1209123	1542.69	8090	678038	56.08
WELENT	EQ	24-Sep-2021	104.40	105.25	107.55	103.15	103.70	103.65	105.26	211718	222.86	3464	100926	47.67
WELINV	EQ	24-Sep-2021	323.50	328.85	335.00	324.10	331.50	330.35	330.64	399	1.32	40	92	23.06
WELSPUNIND	EQ	24-Sep-2021	157.80	160.00	161.35	153.25	155.00	155.70	156.29	8872285	13866.57	63589	2905650	32.75
WENDT	EQ	24-Sep-2021	4339.60	4464.00	4464.00	4310.00	4310.00	4318.15	4354.35	819	35.66	298	401	48.96
WESTLIFE	EQ	24-Sep-2021	570.50	573.00	577.05	561.00	577.00	571.85	570.20	216876	1236.63	9088	118879	54.81
WEWIN	SM	24-Sep-2021	15.60	16.35	16.35	16.35	16.35	16.35	16.35	3000	0.49	1	3000	100.00
WHEELS	EQ	24-Sep-2021	799.05	807.40	810.00	775.00	784.00	780.10	789.16	15097	119.14	1338	10001	66.24
WHIRLPOOL	EQ	24-Sep-2021	2256.90	2265.00	2275.00	2244.55	2250.75	2250.00	2267.61	186300	4224.56	11103	159870	85.81
WILLAMAGOR	EQ	24-Sep-2021	19.65	20.00	20.35	19.50	20.15	19.80	19.83	10689	2.12	52	8865	82.94
WINDLAS	EQ	24-Sep-2021	379.20	382.25	387.40	372.95	376.00	375.45	377.57	157590	595.01	12994	88248	56.00
WINDMACHIN	EQ	24-Sep-2021	28.70	28.35	28.95	27.75	28.15	28.05	28.18	61612	17.36	340	33306	54.06
WIPL	BE	24-Sep-2021	60.60	61.00	63.50	59.00	63.40	63.40	60.11	20330	12.22	48	-	-
WIPRO	EQ	24-Sep-2021	674.30	680.50	699.15	675.00	676.50	676.50	687.00	12126588	83309.73	229739	2866017	23.63
WOCKPHARMA	EQ	24-Sep-2021	433.00	435.20	435.25	422.80	424.50	425.50	427.87	351032	1501.94	9327	124113	35.36
WONDERLA	EQ	24-Sep-2021	229.30	230.45	230.70	227.65	228.95	229.30	229.15	68647	157.30	3778	34135	49.73
WORTH	EQ	24-Sep-2021	88.10	88.85	89.00	85.50	87.00	87.80	87.41	25823	22.57	394	15930	61.69
WSTCSTPAPR	EQ	24-Sep-2021	247.35	248.50	258.00	242.20	244.25	244.35	249.86	426421	1065.44	10530	198577	46.57
XCHANGING	EQ	24-Sep-2021	107.95	108.75	114.90	108.50	111.00	110.60	111.74	799518	893.37	8914	408622	51.11
XELPMOC	BE	24-Sep-2021	380.85	376.00	392.00	376.00	378.05	380.85	385.86	8488	32.75	225	-	-
XPROINDIA	EQ	24-Sep-2021	488.10	480.00	512.50	465.60	498.00	502.80	499.89	173955	869.59	7688	68548	39.41
YAARII	EQ	24-Sep-2021	101.45	101.00	102.35	99.00	100.50	100.10	100.02	78067	78.08	1268	46323	59.34
YESBANK	EQ	24-Sep-2021	13.00	13.00	13.30	12.80	12.90	12.85	12.98	71409608	9266.24	116003	27389036	38.35
YUKEN	EQ	24-Sep-2021	578.95	594.95	594.95	579.00	586.00	582.40	583.09	2606	15.20	305	1719	65.96
ZEEL	EQ	24-Sep-2021	318.20	322.00	333.00	306.40	319.10	318.90	320.65	73023126	234149.33	566446	13370812	18.31
ZEEL	P2	24-Sep-2021	2.00	2.00	2.05	2.00	2.05	2.05	2.02	119188	2.41	243	61446	51.55
ZEELEARN	EQ	24-Sep-2021	15.45	15.55	15.70	15.05	15.55	15.50	15.40	2873629	442.57	5873	1141857	39.74
ZEEMEDIA	EQ	24-Sep-2021	12.90	13.50	13.50	12.80	13.50	13.50	13.37	21457759	2869.19	14326	10243792	47.74
ZENITHEXPO	EQ	24-Sep-2021	87.50	87.50	87.70	86.55	87.70	87.15	87.18	1535	1.34	40	1419	92.44
ZENSARTECH	EQ	24-Sep-2021	507.75	510.80	524.80	505.65	508.60	509.25	516.07	900329	4646.35	20564	491942	54.64
ZENTEC	EQ	24-Sep-2021	195.15	201.00	204.90	199.15	204.90	204.90	203.89	1729965	3527.26	15265	875406	50.60
ZODIAC	SM	24-Sep-2021	27.60	27.05	27.50	27.00	27.50	27.50	27.18	12000	3.26	3	8000	66.67
ZODIACLOTH	EQ	24-Sep-2021	116.55	117.90	118.35	112.20	116.20	115.45	115.95	30848	35.77	1060	19646	63.69
ZOMATO	EQ	24-Sep-2021	137.30	137.55	139.50	136.05	136.70	136.65	137.83	13099391	18054.51	78353	5384633	41.11
ZOTA	EQ	24-Sep-2021	381.20	381.10	386.10	372.00	381.80	379.65	377.90	32074	121.21	1440	18914	58.97
ZUARI	BE	24-Sep-2021	115.00	116.50	120.75	112.00	120.75	120.65	116.07	102213	118.64	639	-	-
ZUARIGLOB	BE	24-Sep-2021	127.85	129.70	134.20	125.10	134.20	133.25	128.52	63000	80.97	294	-	-
ZYDUSWELL	EQ	24-Sep-2021	2349.35	2361.70	2379.40	2322.00	2351.90	2352.10	2352.54	25980	611.19	3133	15055	57.95