nse-sec-bhavdata-full-2021-02-14.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	12-Feb-2021	38.95	39.65	39.90	37.70	38.20	38.25	38.96	265219	103.33	1160	141196	53.24
21STCENMGM	EQ	12-Feb-2021	12.05	12.25	12.25	12.25	12.25	12.25	12.25	14565	1.78	33	14565	100.00
3IINFOTECH	EQ	12-Feb-2021	6.60	6.90	6.90	6.90	6.90	6.90	6.90	959621	66.21	819	959621	100.00
3MINDIA	EQ	12-Feb-2021	20963.25	20800.00	21035.85	20675.00	20702.00	20710.90	20777.22	2154	447.54	1137	999	46.38
3PLAND	EQ	12-Feb-2021	9.50	9.90	9.90	9.45	9.45	9.50	9.63	12059	1.16	94	6414	53.19
509GS2022	GS	12-Feb-2021	79.04	75.11	82.99	75.11	82.99	82.99	75.28	46	0.03	2	46	100.00
5PAISA	EQ	12-Feb-2021	252.05	256.90	258.50	250.65	253.60	252.85	255.24	23789	60.72	694	13211	55.53
619GS2034	GS	12-Feb-2021	99.50	99.50	99.50	99.50	99.50	99.50	99.50	200	0.20	2	200	100.00
63MOONS	EQ	12-Feb-2021	78.10	79.90	84.20	78.00	82.80	82.70	82.20	199490	163.99	2539	119680	59.99
667GS2050	GS	12-Feb-2021	103.00	100.00	100.00	100.00	100.00	100.00	100.00	160	0.16	1	160	100.00
68GS2060	GS	12-Feb-2021	110.40	108.00	108.00	108.00	108.00	108.00	108.00	200	0.22	1	200	100.00
757GS2033	GS	12-Feb-2021	111.20	111.60	112.50	105.70	105.70	105.70	110.55	64	0.07	5	60	93.75
824GS2027	GS	12-Feb-2021	112.00	112.00	112.00	112.00	112.00	112.00	112.00	100	0.11	2	100	100.00
A2ZINFRA	EQ	12-Feb-2021	4.20	4.20	4.55	4.15	4.45	4.45	4.32	443660	19.17	429	319897	72.10
AAKASH	BE	12-Feb-2021	110.45	110.50	115.95	109.20	111.00	112.20	111.73	10230	11.43	151	-	-
AARON	EQ	12-Feb-2021	55.75	55.90	61.10	53.95	58.60	58.10	58.15	23592	13.72	248	15253	64.65
AARTIDRUGS	EQ	12-Feb-2021	662.15	662.25	668.70	652.50	654.00	656.00	660.14	227265	1500.26	10846	117608	51.75
AARTIIND	EQ	12-Feb-2021	1209.20	1211.95	1237.00	1205.00	1210.05	1214.15	1222.38	322784	3945.63	15985	124331	38.52
AARTISURF	EQ	12-Feb-2021	908.20	908.25	917.95	889.00	899.00	895.80	900.82	18401	165.76	2325	11894	64.64
AARVEEDEN	EQ	12-Feb-2021	20.40	20.35	20.80	18.70	18.80	18.95	19.12	70333	13.45	454	56706	80.63
AARVI	EQ	12-Feb-2021	44.15	47.50	47.50	44.45	46.15	46.65	46.31	22017	10.20	264	14014	63.65
AAVAS	EQ	12-Feb-2021	2364.55	2370.00	2370.00	2277.10	2300.00	2300.20	2328.92	95779	2230.61	11775	44748	46.72
ABAN	EQ	12-Feb-2021	29.05	29.00	29.45	28.65	28.70	28.95	29.05	85679	24.89	542	50496	58.94
ABB	EQ	12-Feb-2021	1423.35	1429.00	1480.00	1425.60	1471.90	1466.85	1450.61	224960	3263.28	20241	125057	55.59
ABBOTINDIA	EQ	12-Feb-2021	14434.55	14400.00	14460.00	14375.00	14438.70	14439.10	14424.75	12309	1775.54	3229	8094	65.76
ABCAPITAL	EQ	12-Feb-2021	89.05	89.35	89.70	88.15	88.55	88.70	88.95	1305619	1161.33	7517	453516	34.74
ABFRL	EQ	12-Feb-2021	167.85	168.60	168.85	164.50	166.85	166.45	166.50	1456945	2425.87	13663	399041	27.39
ABINFRA	SM	12-Feb-2021	7.25	7.25	7.25	6.90	6.90	6.90	6.99	16000	1.12	4	12000	75.00
ABMINTLTD	EQ	12-Feb-2021	40.75	42.75	42.75	42.75	42.75	42.75	42.75	765	0.33	10	765	100.00
ABSLBANETF	EQ	12-Feb-2021	355.63	356.54	358.77	356.10	358.77	358.77	357.28	2363	8.44	5	1363	57.68
ABSLNN50ET	EQ	12-Feb-2021	330.95	338.00	347.00	331.15	344.00	344.00	346.31	524	1.81	23	514	98.09
ABSLRIF6RG	MF	12-Feb-2021	7.99	8.43	8.43	8.06	8.06	8.06	8.07	503	0.04	4	503	100.00
ACC	EQ	12-Feb-2021	1775.95	1751.00	1813.60	1716.10	1763.55	1765.75	1772.21	3673122	65095.43	109772	795063	21.65
ACCELYA	EQ	12-Feb-2021	905.70	915.00	930.00	901.05	905.00	910.00	913.10	8736	79.77	1084	2956	33.84
ACCURACY	EQ	12-Feb-2021	55.85	58.25	58.25	53.10	55.00	55.05	54.65	36891	20.16	222	29056	78.76
ACE	EQ	12-Feb-2021	162.20	163.00	164.85	161.80	164.00	164.40	163.89	332392	544.77	2698	146829	44.17
ACRYSIL	EQ	12-Feb-2021	253.20	265.85	265.85	243.00	265.85	265.85	262.51	256314	672.84	2108	163586	63.82
ADANIENT	EQ	12-Feb-2021	658.60	657.00	724.45	655.20	711.25	718.95	697.58	16810897	117270.11	213711	1103612	6.56
ADANIGREEN	EQ	12-Feb-2021	1074.60	1064.95	1081.70	1052.00	1060.00	1068.95	1076.26	4532486	48781.49	27773	2688437	59.31
ADANIPORTS	EQ	12-Feb-2021	591.85	592.30	621.65	586.10	611.75	616.60	606.51	24953701	151346.77	253089	2468385	9.89
ADANIPOWER	EQ	12-Feb-2021	53.80	54.00	58.50	53.30	56.90	57.25	56.17	36327365	20405.75	84815	11868248	32.67
ADANITRANS	EQ	12-Feb-2021	589.05	593.50	632.90	589.15	627.00	627.55	615.91	2414639	14872.04	54906	621597	25.74
ADFFOODS	EQ	12-Feb-2021	732.20	745.20	796.00	737.10	794.20	787.75	767.59	196006	1504.52	8853	46173	23.56
ADHUNIKIND	EQ	12-Feb-2021	21.65	21.90	21.95	21.05	21.70	21.15	21.33	24331	5.19	174	15291	62.85
ADL	BE	12-Feb-2021	29.05	27.70	30.30	27.65	28.00	28.10	28.08	4747	1.33	40	-	-
ADORWELD	EQ	12-Feb-2021	299.80	301.80	312.50	294.10	301.95	302.45	305.59	71563	218.69	3212	21725	30.36
ADROITINFO	EQ	12-Feb-2021	9.00	8.90	9.00	8.55	8.55	8.55	8.62	6825	0.59	45	6785	99.41
ADSL	EQ	12-Feb-2021	38.50	38.95	41.45	38.55	39.35	39.30	39.95	153941	61.50	1056	82758	53.76
ADVANIHOTR	EQ	12-Feb-2021	47.60	48.95	52.35	48.85	52.35	52.25	51.75	76922	39.81	1185	56955	74.04
ADVENZYMES	EQ	12-Feb-2021	372.90	375.65	393.30	370.10	373.20	375.65	383.99	1245521	4782.62	31275	326222	26.19
AEGISCHEM	EQ	12-Feb-2021	301.75	302.90	307.35	295.00	295.20	295.85	299.79	144800	434.10	5502	74577	51.50
AFFLE	EQ	12-Feb-2021	5092.55	5347.15	5347.15	5347.15	5347.15	5347.15	5347.15	78588	4202.22	1091	78574	99.98
AGARIND	BE	12-Feb-2021	140.20	141.00	146.90	141.00	145.00	143.30	145.20	16578	24.07	184	-	-
AGCNET	EQ	12-Feb-2021	903.45	900.00	920.00	879.95	900.05	907.00	899.86	13998	125.96	649	10073	71.96
AGRITECH	EQ	12-Feb-2021	35.90	35.95	36.00	35.20	35.70	35.95	35.69	5232	1.87	142	3408	65.14
AGROPHOS	EQ	12-Feb-2021	13.25	13.40	13.95	13.40	13.60	13.60	13.67	43076	5.89	236	29265	67.94
AHLADA	EQ	12-Feb-2021	70.25	74.45	75.00	70.00	73.00	73.85	73.00	15539	11.34	209	11267	72.51
AHLEAST	EQ	12-Feb-2021	162.00	162.30	163.20	155.55	155.55	157.40	160.22	1356	2.17	76	961	70.87
AHLUCONT	EQ	12-Feb-2021	309.75	310.00	313.95	306.50	309.00	307.45	309.80	23945	74.18	2528	13333	55.68
AHLWEST	EQ	12-Feb-2021	246.35	246.40	259.30	240.80	245.00	245.15	247.51	6616	16.38	555	2520	38.09
AIAENG	EQ	12-Feb-2021	1951.00	1933.00	1978.00	1931.95	1955.50	1967.15	1951.59	33698	657.65	6130	20793	61.70
AIRAN	EQ	12-Feb-2021	18.00	18.15	19.60	17.80	19.00	18.90	19.00	335075	63.67	564	224149	66.90
AJANTPHARM	EQ	12-Feb-2021	1816.60	1829.00	1829.00	1792.15	1800.10	1804.60	1802.63	37163	669.91	5079	13947	37.53
AJMERA	EQ	12-Feb-2021	129.20	129.95	130.30	127.50	128.10	128.10	128.52	79932	102.73	1703	20321	25.42
AJOONI	SM	12-Feb-2021	30.10	30.55	30.55	30.55	30.55	30.55	30.55	4000	1.22	1	4000	100.00
AKASH	EQ	12-Feb-2021	237.05	238.00	242.00	218.05	232.00	230.80	238.49	31359	74.79	530	27967	89.18
AKG	SM	12-Feb-2021	93.30	95.40	95.40	93.80	95.00	95.00	94.60	32000	30.27	5	6400	20.00
AKSHARCHEM	EQ	12-Feb-2021	264.20	267.50	287.50	263.95	278.00	279.20	281.31	297427	836.69	7779	73858	24.83
AKSHOPTFBR	EQ	12-Feb-2021	7.10	7.20	7.20	6.85	6.85	6.90	6.96	181144	12.61	428	105596	58.29
AKZOINDIA	EQ	12-Feb-2021	2202.05	2218.00	2218.00	2189.00	2195.00	2193.20	2200.98	10441	229.80	1431	6756	64.71
ALANKIT	EQ	12-Feb-2021	16.65	17.00	17.10	16.45	17.00	16.90	16.82	94352	15.87	310	64406	68.26
ALBERTDAVD	EQ	12-Feb-2021	419.20	421.30	425.40	419.00	419.30	420.80	421.74	14256	60.12	779	7426	52.09
ALEMBICLTD	EQ	12-Feb-2021	101.05	101.30	102.80	100.50	101.80	101.35	101.83	284320	289.53	3987	80682	28.38
ALICON	EQ	12-Feb-2021	418.10	419.95	428.90	409.95	412.80	410.70	418.04	13501	56.44	695	6727	49.83
ALKALI	EQ	12-Feb-2021	54.15	53.70	55.00	53.00	53.50	53.75	53.91	18689	10.08	328	10286	55.04
ALKEM	EQ	12-Feb-2021	2891.10	2873.15	2900.00	2860.00	2878.90	2869.25	2870.18	50540	1450.59	4605	32948	65.19
ALKYLAMINE	EQ	12-Feb-2021	5338.60	5388.00	5480.00	5294.55	5316.65	5340.80	5384.43	61529	3312.98	10919	17450	28.36
ALLCARGO	EQ	12-Feb-2021	132.50	133.00	133.15	129.20	129.60	130.30	131.60	489478	644.13	4091	306415	62.60
ALLSEC	EQ	12-Feb-2021	342.30	345.90	390.00	337.50	377.25	375.15	369.40	152674	563.98	5418	55452	36.32
ALMONDZ	EQ	12-Feb-2021	21.00	19.65	22.25	19.65	22.20	21.80	21.83	6548	1.43	118	4881	74.54
ALOKINDS	EQ	12-Feb-2021	21.30	21.55	21.60	20.75	20.85	20.90	21.04	7408872	1558.53	11561	3241652	43.75
ALPA	EQ	12-Feb-2021	38.75	39.50	40.00	38.15	38.15	38.30	38.78	62967	24.42	438	38307	60.84
ALPHAGEO	EQ	12-Feb-2021	212.55	213.00	215.00	208.05	210.30	210.15	212.27	16110	34.20	527	9402	58.36
ALPSINDUS	BE	12-Feb-2021	2.10	2.20	2.20	2.00	2.20	2.20	2.16	52840	1.14	38	-	-
AMARAJABAT	EQ	12-Feb-2021	983.55	986.00	999.85	966.00	990.10	987.65	981.90	672251	6600.82	17364	181440	26.99
AMBER	EQ	12-Feb-2021	3143.45	3164.00	3315.00	3123.50	3170.00	3186.05	3230.59	384578	12424.13	43296	84130	21.88
AMBIKCO	EQ	12-Feb-2021	967.80	967.80	971.90	941.95	950.00	946.05	952.74	15258	145.37	1698	10096	66.17
AMBUJACEM	EQ	12-Feb-2021	276.90	275.00	284.90	274.25	277.80	277.45	280.67	9937677	27892.05	81962	2020768	20.33
AMDIND	EQ	12-Feb-2021	18.00	17.95	18.30	17.70	17.85	17.90	18.01	7508	1.35	124	5976	79.60
AMJLAND	EQ	12-Feb-2021	25.40	25.20	26.00	25.20	26.00	25.80	25.61	12974	3.32	92	7797	60.10
AMJUMBO	SM	12-Feb-2021	11.40	10.85	11.95	10.85	11.95	11.95	11.34	488000	55.34	57	136000	27.87
AMRUTANJAN	EQ	12-Feb-2021	533.70	537.95	618.00	537.95	585.55	586.95	591.66	1686875	9980.50	75621	288585	17.11
ANANTRAJ	EQ	12-Feb-2021	43.20	43.30	44.05	42.50	43.00	43.10	43.05	369546	159.08	1861	225415	61.00
ANDHRACEMT	EQ	12-Feb-2021	5.60	5.60	5.85	5.60	5.85	5.85	5.79	349113	20.21	456	253178	72.52
ANDHRAPAP	EQ	12-Feb-2021	228.40	227.30	232.00	222.00	229.00	227.35	227.07	61679	140.06	1092	40105	65.02
ANDHRSUGAR	EQ	12-Feb-2021	313.95	313.95	316.30	304.30	309.00	308.90	309.06	57753	178.49	1787	36261	62.79
ANGELBRKG	EQ	12-Feb-2021	342.30	344.40	346.00	338.00	345.90	343.70	343.16	59538	204.31	1749	30215	50.75
ANIKINDS	EQ	12-Feb-2021	15.25	14.75	15.60	14.75	15.50	15.40	15.14	9941	1.51	57	8524	85.75
ANKITMETAL	EQ	12-Feb-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	193214	2.32	72	182813	94.62
ANSALAPI	EQ	12-Feb-2021	7.10	7.45	7.45	7.15	7.45	7.45	7.44	413212	30.75	301	303987	73.57
ANSALHSG	EQ	12-Feb-2021	6.10	6.15	6.40	5.90	6.10	6.10	6.13	87250	5.35	125	48608	55.71
ANUP	EQ	12-Feb-2021	658.10	675.00	675.00	641.25	645.10	648.85	654.19	31376	205.26	3483	16252	51.80
APARINDS	EQ	12-Feb-2021	415.35	425.50	462.40	425.50	444.00	438.95	445.68	1038862	4629.96	24865	279479	26.90
APCL	EQ	12-Feb-2021	215.35	218.60	224.85	214.00	215.95	215.10	219.88	100984	222.04	1933	41943	41.53
APCOTEXIND	EQ	12-Feb-2021	184.90	187.00	188.55	181.65	184.20	183.30	183.68	97726	179.50	2993	37628	38.50
APEX	EQ	12-Feb-2021	259.20	256.55	264.70	256.55	259.00	260.25	260.66	135068	352.07	4027	57680	42.70
APLAPOLLO	EQ	12-Feb-2021	941.00	950.95	959.90	943.45	946.25	947.55	951.29	501304	4768.86	6760	431882	86.15
APLLTD	EQ	12-Feb-2021	935.80	939.70	971.15	935.25	968.00	965.90	958.22	629143	6028.57	17500	313215	49.78
APOLLO	EQ	12-Feb-2021	115.90	116.70	119.50	116.70	118.70	117.55	118.02	160650	189.60	2566	72854	45.35
APOLLOHOSP	EQ	12-Feb-2021	2756.50	2768.00	2790.00	2726.10	2745.00	2748.10	2756.26	693562	19116.37	36346	222558	32.09
APOLLOPIPE	EQ	12-Feb-2021	696.25	691.00	705.00	687.60	692.00	692.80	696.01	11976	83.35	869	6592	55.04
APOLLOTYRE	EQ	12-Feb-2021	240.00	242.50	243.35	236.55	239.45	239.60	240.07	9407649	22585.03	55679	1288761	13.70
APOLSINHOT	EQ	12-Feb-2021	564.10	569.70	578.00	569.70	574.00	575.75	573.23	619	3.55	79	550	88.85
APTECHT	EQ	12-Feb-2021	222.15	223.25	241.95	220.00	234.90	235.90	231.39	1523469	3525.15	35514	409672	26.89
ARCHIDPLY	BE	12-Feb-2021	35.55	35.20	37.00	33.80	36.85	36.60	36.02	40086	14.44	340	-	-
ARCHIES	EQ	12-Feb-2021	12.70	12.85	13.00	12.50	12.55	12.65	12.64	45282	5.72	177	31841	70.32
ARENTERP	EQ	12-Feb-2021	11.75	12.10	12.25	11.25	11.35	11.35	11.98	7185	0.86	66	5772	80.33
ARIES	EQ	12-Feb-2021	93.45	95.25	96.00	92.00	92.75	92.70	93.92	58869	55.29	1000	23292	39.57
ARIHANT	EQ	12-Feb-2021	22.50	22.55	23.35	22.55	22.60	22.60	22.90	1597	0.37	11	1497	93.74
ARIHANTSUP	EQ	12-Feb-2021	40.40	41.30	41.50	37.85	39.75	40.20	40.06	22005	8.82	187	8440	38.35
ARMANFIN	EQ	12-Feb-2021	721.95	721.95	740.00	721.95	727.00	729.25	732.51	8465	62.01	827	4670	55.17
AROGRANITE	EQ	12-Feb-2021	42.85	42.85	43.85	42.85	42.90	43.10	43.31	14263	6.18	195	8885	62.29
ARROWGREEN	EQ	12-Feb-2021	61.90	68.05	68.05	68.05	68.05	68.05	68.05	24242	16.50	125	22991	94.84
ARSHIYA	BE	12-Feb-2021	32.90	33.90	34.50	31.70	34.00	34.10	33.67	128671	43.32	513	-	-
ARSSINFRA	EQ	12-Feb-2021	23.75	23.75	24.50	23.50	23.50	23.60	23.96	18828	4.51	140	9393	49.89
ARTEMISMED	EQ	12-Feb-2021	212.15	223.75	233.35	209.05	229.00	228.10	224.97	12603	28.35	464	6935	55.03
ARVIND	EQ	12-Feb-2021	66.20	66.65	73.60	66.45	72.75	72.00	69.30	8678262	6014.31	38354	2689693	30.99
ARVINDFASN	EQ	12-Feb-2021	149.15	150.05	163.80	148.45	160.30	159.35	157.61	1149261	1811.31	14158	512625	44.60
ARVSMART	EQ	12-Feb-2021	97.50	98.35	101.50	98.30	100.40	99.70	99.82	123192	122.97	2207	45089	36.60
ASAHIINDIA	EQ	12-Feb-2021	290.85	292.00	293.50	289.80	290.25	291.35	291.35	66783	194.57	882	46051	68.96
ASAHISONG	EQ	12-Feb-2021	246.10	244.70	248.35	241.25	242.00	242.00	243.54	13280	32.34	494	8432	63.49
ASAL	BE	12-Feb-2021	44.75	44.95	44.95	42.75	44.90	43.60	43.70	7783	3.40	76	-	-
ASALCBR	EQ	12-Feb-2021	353.20	355.00	370.20	354.45	370.20	363.75	359.86	199665	718.51	3782	128475	64.35
ASHAPURMIN	EQ	12-Feb-2021	128.75	128.70	132.70	122.35	122.35	122.35	126.38	300863	380.24	3021	193231	64.23
ASHIANA	EQ	12-Feb-2021	101.30	102.45	104.85	99.00	99.65	100.05	102.44	197222	202.04	2576	77121	39.10
ASHIMASYN	EQ	12-Feb-2021	13.10	12.85	13.15	12.80	13.10	13.10	13.01	88509	11.51	73	86544	97.78
ASHOKA	EQ	12-Feb-2021	110.90	111.35	113.70	108.10	108.55	109.85	111.33	1654885	1842.36	11467	544754	32.92
ASHOKLEY	EQ	12-Feb-2021	135.05	126.75	133.00	125.90	128.15	128.25	129.06	79628255	102767.79	277077	16322690	20.50
ASIANHOTNR	EQ	12-Feb-2021	71.10	71.05	74.95	69.65	74.00	73.35	72.57	8981	6.52	219	5456	60.75
ASIANPAINT	EQ	12-Feb-2021	2505.50	2518.00	2523.00	2464.20	2488.00	2486.10	2491.77	1376085	34288.89	61470	304801	22.15
ASIANTILES	EQ	12-Feb-2021	268.10	268.10	268.10	261.00	261.50	262.05	264.37	94837	250.72	2012	50162	52.89
ASLIND	SM	12-Feb-2021	17.00	17.00	17.00	17.00	17.00	17.00	17.00	4000	0.68	1	4000	100.00
ASPINWALL	EQ	12-Feb-2021	167.00	171.45	171.45	164.05	170.00	169.95	169.50	4069	6.90	83	3609	88.70
ASTEC	EQ	12-Feb-2021	1040.70	1046.20	1048.50	1020.00	1030.00	1024.45	1034.16	27381	283.16	2697	16837	61.49
ASTERDM	EQ	12-Feb-2021	148.55	148.55	151.65	148.25	148.75	149.00	149.70	499405	747.63	11422	383521	76.80
ASTRAL	EQ	12-Feb-2021	2034.90	2055.00	2070.05	1998.65	2030.00	2018.60	2033.67	106971	2175.43	12153	50204	46.93
ASTRAMICRO	EQ	12-Feb-2021	119.85	120.45	122.15	118.95	119.20	119.30	120.50	318588	383.88	2582	106613	33.46
ASTRAZEN	EQ	12-Feb-2021	3718.50	3722.00	3738.50	3649.95	3667.00	3670.35	3686.96	27946	1030.36	5401	13399	47.95
ASTRON	EQ	12-Feb-2021	43.35	44.55	45.00	43.00	43.40	43.30	43.73	69657	30.46	1231	32598	46.80
ATFL	EQ	12-Feb-2021	832.35	845.05	845.50	820.45	844.00	841.10	833.35	109463	912.21	928	105056	95.97
ATGL	EQ	12-Feb-2021	379.20	381.50	383.40	378.25	381.00	382.55	382.13	1219553	4660.29	11604	907013	74.37
ATLANTA	EQ	12-Feb-2021	7.75	7.95	8.10	7.75	8.10	8.10	7.99	38896	3.11	110	32895	84.57
ATUL	EQ	12-Feb-2021	6516.10	6516.50	6875.00	6516.50	6852.00	6844.30	6773.32	122453	8294.13	15602	47861	39.09
ATULAUTO	EQ	12-Feb-2021	186.10	184.95	184.95	180.50	181.20	181.45	181.50	125841	228.40	2525	69631	55.33
AUBANK	EQ	12-Feb-2021	1125.90	1125.00	1125.90	1055.50	1107.00	1099.30	1093.88	797049	8718.79	37956	324161	40.67
AURIONPRO	EQ	12-Feb-2021	79.55	81.45	89.00	76.20	80.20	80.75	81.02	60898	49.34	878	20365	33.44
AUROPHARMA	EQ	12-Feb-2021	935.20	947.50	947.50	923.55	929.65	929.95	934.31	2641485	24679.63	59273	904931	34.26
AUSOMENT	EQ	12-Feb-2021	51.15	51.30	51.30	48.15	48.35	48.90	49.67	16728	8.31	237	13501	80.71
AUTOAXLES	EQ	12-Feb-2021	1158.80	1168.10	1179.00	1151.05	1165.00	1163.15	1162.09	84478	981.71	2891	73050	86.47
AUTOIND	EQ	12-Feb-2021	31.00	31.05	31.55	30.55	31.40	31.30	30.99	17092	5.30	159	12156	71.12
AUTOLITIND	BZ	12-Feb-2021	28.50	29.60	29.80	27.15	29.00	28.55	29.07	11230	3.26	74	-	-
AVADHSUGAR	EQ	12-Feb-2021	182.70	184.40	186.55	182.00	182.05	182.75	184.49	40593	74.89	1095	20540	50.60
AVANTIFEED	EQ	12-Feb-2021	505.70	506.65	508.20	495.00	499.00	499.15	499.92	306528	1532.38	17227	146048	47.65
AVG	SM	12-Feb-2021	46.60	45.30	48.80	45.25	46.00	46.30	45.68	15600	7.13	13	9600	61.54
AVROIND	SM	12-Feb-2021	45.00	41.00	41.00	41.00	41.00	41.00	41.00	2000	0.82	1	2000	100.00
AVTNPL	EQ	12-Feb-2021	47.10	47.75	47.75	47.00	47.00	47.05	47.30	169193	80.03	1434	81810	48.35
AWHCL	EQ	12-Feb-2021	320.70	322.75	322.75	315.00	315.05	315.60	317.46	85371	271.02	4402	41127	48.17
AXISBANK	EQ	12-Feb-2021	740.10	735.50	754.70	734.55	749.90	750.40	746.92	15668442	117030.70	208754	4884471	31.17
AXISBNKETF	EQ	12-Feb-2021	357.11	367.82	367.82	355.95	359.52	360.67	359.17	1263	4.54	51	679	53.76
AXISCADES	EQ	12-Feb-2021	50.80	50.80	51.80	49.50	50.00	49.90	50.26	51696	25.98	558	40286	77.93
AXISGOLD	EQ	12-Feb-2021	41.74	42.25	42.25	41.18	41.29	41.28	41.31	180437	74.53	1785	145514	80.65
AXISNIFTY	EQ	12-Feb-2021	156.72	152.51	158.45	152.51	158.00	157.87	157.29	3468	5.45	212	1965	56.66
AYMSYNTEX	EQ	12-Feb-2021	49.70	49.55	51.60	49.10	51.00	50.15	50.52	28586	14.44	243	23643	82.71
BAFNAPH	EQ	12-Feb-2021	112.90	114.70	118.50	110.05	118.50	116.50	114.24	4373	5.00	142	3147	71.96
BAGFILMS	EQ	12-Feb-2021	2.70	2.75	2.75	2.60	2.60	2.65	2.66	111328	2.96	120	69573	62.49
BAJAJ-AUTO	EQ	12-Feb-2021	4181.90	4179.00	4195.80	4117.00	4139.00	4136.05	4150.66	360063	14944.98	26355	81360	22.60
BAJAJCON	EQ	12-Feb-2021	263.25	255.30	257.80	239.00	243.55	244.85	249.98	13949439	34870.32	117122	6209952	44.52
BAJAJELEC	EQ	12-Feb-2021	1050.35	1057.00	1079.00	1051.00	1069.00	1069.00	1064.08	618291	6579.12	36400	147302	23.82
BAJAJFINSV	EQ	12-Feb-2021	10216.65	10250.00	10331.15	10168.00	10300.00	10278.80	10236.92	380285	38929.48	38095	50942	13.40
BAJAJHIND	EQ	12-Feb-2021	6.40	6.40	6.40	6.15	6.25	6.25	6.29	2510555	157.93	2736	1573149	62.66
BAJAJHLDNG	EQ	12-Feb-2021	3553.65	3550.50	3590.00	3527.10	3538.25	3544.60	3553.12	38824	1379.46	5513	17007	43.81
BAJFINANCE	EQ	12-Feb-2021	5567.05	5570.00	5618.00	5532.05	5576.00	5577.45	5571.32	1625268	90548.86	87616	233955	14.39
BALAJITELE	EQ	12-Feb-2021	62.15	60.00	62.00	60.00	61.15	61.10	61.13	127517	77.95	1156	67776	53.15
BALAMINES	EQ	12-Feb-2021	1639.45	1679.00	1754.00	1606.60	1628.00	1643.70	1680.33	1039244	17462.69	78020	161336	15.52
BALAXI	EQ	12-Feb-2021	615.10	626.45	626.45	593.45	610.55	616.30	618.61	46678	288.76	172	45949	98.44
BALKRISHNA	BE	12-Feb-2021	21.20	21.20	21.20	20.20	21.00	21.00	20.50	1963	0.40	15	-	-
BALKRISIND	EQ	12-Feb-2021	1648.80	1658.00	1678.95	1646.45	1655.00	1655.15	1662.00	975681	16215.85	36966	191042	19.58
BALLARPUR	BZ	12-Feb-2021	1.35	1.30	1.35	1.30	1.30	1.30	1.30	555161	7.22	277	-	-
BALMLAWRIE	EQ	12-Feb-2021	114.65	114.65	115.95	114.00	114.05	114.25	114.74	200729	230.32	2935	91066	45.37
BALPHARMA	EQ	12-Feb-2021	59.30	65.20	65.20	56.30	57.25	57.25	59.98	107873	64.70	1428	45443	42.13
BALRAMCHIN	EQ	12-Feb-2021	158.95	160.20	162.30	157.00	158.40	158.25	159.29	1016567	1619.33	8564	564670	55.55
BANARBEADS	EQ	12-Feb-2021	57.65	57.60	57.85	57.50	57.50	57.50	57.53	3307	1.90	24	2632	79.59
BANARISUG	EQ	12-Feb-2021	1631.75	1616.95	1625.00	1565.20	1585.00	1574.00	1594.88	1565	24.96	210	1270	81.15
BANCOINDIA	EQ	12-Feb-2021	157.80	156.00	161.90	155.60	157.00	157.10	159.08	250166	397.98	6481	90788	36.29
BANDHANBNK	EQ	12-Feb-2021	332.65	333.10	341.95	333.10	338.10	337.50	338.00	9455332	31958.83	95799	2159222	22.84
BANG	EQ	12-Feb-2021	26.95	27.10	27.30	26.10	26.25	27.15	26.89	8078	2.17	152	4855	60.10
BANKA	EQ	12-Feb-2021	76.55	79.35	79.40	74.00	74.00	74.90	77.30	6657	5.15	133	3774	56.69
BANKBARODA	EQ	12-Feb-2021	77.20	77.45	79.50	77.00	78.35	78.35	78.34	48490727	37987.08	104724	7045680	14.53
BANKBEES	EQ	12-Feb-2021	359.66	360.26	364.80	358.66	363.16	363.78	363.09	804281	2920.23	9271	278866	34.67
BANKINDIA	EQ	12-Feb-2021	59.80	59.25	60.55	58.60	58.65	58.85	59.60	4074956	2428.79	16836	896519	22.00
BANSWRAS	EQ	12-Feb-2021	109.85	107.65	114.25	107.65	112.00	111.05	110.94	20574	22.82	449	12215	59.37
BARTRONICS	BZ	12-Feb-2021	2.60	2.60	2.70	2.50	2.60	2.60	2.60	24170	0.63	42	-	-
BASF	EQ	12-Feb-2021	1923.80	1929.00	2045.00	1882.65	1962.00	1977.90	1976.99	314027	6208.27	23558	79773	25.40
BASML	EQ	12-Feb-2021	151.90	77.00	79.00	74.05	77.45	76.20	75.39	111050	83.72	1914	76088	68.52
BATAINDIA	EQ	12-Feb-2021	1531.45	1536.20	1568.80	1522.50	1531.80	1527.45	1547.37	1069067	16542.43	32235	163007	15.25
BAYERCROP	EQ	12-Feb-2021	5550.05	5300.05	5340.00	5163.50	5185.00	5184.35	5216.03	103403	5393.53	13484	52590	50.86
BBL	EQ	12-Feb-2021	1053.10	1057.00	1088.00	1032.00	1071.00	1068.05	1061.75	21617	229.52	2635	9517	44.03
BBTC	EQ	12-Feb-2021	1246.70	1252.95	1264.25	1235.95	1239.00	1241.30	1249.60	30154	376.80	3446	14061	46.63
BBTCL	SM	12-Feb-2021	65.90	69.15	69.15	69.15	69.15	69.15	69.15	6000	4.15	2	0	0.00
BCG	EQ	12-Feb-2021	8.10	7.90	8.10	7.60	7.80	7.75	7.84	4027136	315.89	3116	2466008	61.23
BCONCEPTS	SM	12-Feb-2021	22.35	21.25	21.25	21.25	21.25	21.25	21.25	6000	1.28	2	6000	100.00
BCP	EQ	12-Feb-2021	5.75	5.65	5.90	5.55	5.75	5.75	5.74	121173	6.96	333	66971	55.27
BDL	EQ	12-Feb-2021	341.25	342.95	380.00	341.25	354.00	353.50	362.54	5636434	20434.50	144362	1178554	20.91
BEARDSELL	EQ	12-Feb-2021	10.00	10.00	10.20	9.00	10.00	9.70	9.45	15450	1.46	67	11378	73.64
BECTORFOOD	EQ	12-Feb-2021	387.20	390.00	396.90	387.90	391.45	391.10	391.52	698854	2736.13	14112	356642	51.03
BEDMUTHA	EQ	12-Feb-2021	24.85	25.20	25.20	23.95	24.00	24.00	24.36	9435	2.30	39	8015	84.95
BEL	EQ	12-Feb-2021	135.40	135.85	137.00	134.15	136.20	136.25	135.77	8268755	11226.32	38389	2673768	32.34
BEML	EQ	12-Feb-2021	967.75	965.00	987.95	965.00	971.10	971.60	976.10	400420	3908.51	13015	70097	17.51
BEPL	EQ	12-Feb-2021	138.85	137.60	140.25	137.25	138.50	138.65	138.97	526121	731.17	10970	157061	29.85
BERGEPAINT	EQ	12-Feb-2021	771.75	770.30	773.00	753.70	768.00	770.35	762.94	1497926	11428.33	29773	286944	19.16
BFINVEST	EQ	12-Feb-2021	283.95	284.15	288.00	281.30	283.75	284.05	285.48	22395	63.93	871	10132	45.24
BFUTILITIE	EQ	12-Feb-2021	284.10	283.10	285.55	281.30	281.30	282.30	283.04	151564	428.98	3670	38101	25.14
BGRENERGY	EQ	12-Feb-2021	44.80	45.40	45.80	43.70	43.75	43.85	44.37	81439	36.14	791	38787	47.63
BHAGERIA	EQ	12-Feb-2021	168.85	170.25	170.85	166.25	167.00	167.80	168.60	21555	36.34	667	15101	70.06
BHAGYANGR	EQ	12-Feb-2021	33.40	33.05	35.50	33.00	34.00	33.85	34.39	40923	14.07	379	22719	55.52
BHAGYAPROP	EQ	12-Feb-2021	26.45	26.40	28.10	26.40	27.50	27.70	27.23	86206	23.48	203	75654	87.76
BHANDARI	BE	12-Feb-2021	2.45	2.35	2.55	2.35	2.55	2.55	2.48	603921	14.97	286	-	-
BHARATFORG	EQ	12-Feb-2021	647.90	649.85	654.00	623.75	642.35	640.10	640.77	6216143	39831.02	100152	922877	14.85
BHARATGEAR	EQ	12-Feb-2021	79.60	84.90	87.55	83.25	84.20	84.35	86.18	341366	294.19	3073	135245	39.62
BHARATRAS	EQ	12-Feb-2021	9921.50	9908.00	10037.45	9901.90	9929.00	9923.60	9945.81	1993	198.22	891	957	48.02
BHARATWIRE	EQ	12-Feb-2021	34.70	34.80	35.05	33.80	34.00	34.15	34.17	24781	8.47	164	18093	73.01
BHARTIARTL	EQ	12-Feb-2021	598.10	597.85	597.85	584.60	585.90	586.25	590.92	15611939	92253.46	156237	6936643	44.43
BHEL	EQ	12-Feb-2021	38.75	38.95	39.45	38.60	38.80	38.80	39.00	24770265	9661.05	43931	6959886	28.10
BIGBLOC	EQ	12-Feb-2021	122.50	123.85	127.65	122.00	127.05	127.05	126.09	80748	101.81	1145	38069	47.15
BIL	EQ	12-Feb-2021	168.10	170.80	171.00	160.00	161.00	165.80	165.51	25730	42.59	747	10551	41.01
BINDALAGRO	EQ	12-Feb-2021	16.90	17.35	17.35	16.15	16.25	16.55	16.69	62900	10.50	371	41449	65.90
BIOCON	EQ	12-Feb-2021	406.40	407.00	411.25	403.80	407.10	408.05	407.86	2998690	12230.33	37438	1164984	38.85
BIOFILCHEM	EQ	12-Feb-2021	72.40	68.80	75.90	68.80	68.80	71.45	70.83	176349	124.92	3558	114270	64.80
BIRLACABLE	EQ	12-Feb-2021	65.05	66.25	67.00	62.10	62.10	62.85	64.47	309903	199.79	2671	141814	45.76
BIRLACORPN	EQ	12-Feb-2021	830.55	834.90	850.00	818.00	823.50	824.65	837.55	213578	1788.83	10447	75119	35.17
BIRLAMONEY	EQ	12-Feb-2021	43.20	43.45	43.70	42.90	43.10	43.20	43.25	104947	45.39	703	60543	57.69
BIRLATYRE	EQ	12-Feb-2021	29.95	29.95	29.95	28.75	29.20	29.20	29.34	415425	121.89	3260	301078	72.47
BKMINDST	EQ	12-Feb-2021	1.00	0.95	1.05	0.95	1.05	1.00	1.03	76230	0.78	86	62022	81.36
BLBLIMITED	EQ	12-Feb-2021	5.65	5.45	5.50	5.30	5.50	5.45	5.41	10049	0.54	91	7827	77.89
BLISSGVS	EQ	12-Feb-2021	182.70	182.90	183.30	180.00	180.50	180.90	181.72	626728	1138.92	3478	158580	25.30
BLKASHYAP	BE	12-Feb-2021	10.85	11.35	11.35	10.85	11.20	10.95	11.20	97331	10.90	109	-	-
BLS	EQ	12-Feb-2021	105.05	105.55	105.85	102.40	103.80	103.25	103.24	185288	191.29	1552	109817	59.27
BLUECOAST	EQ	12-Feb-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	352	0.02	3	352	100.00
BLUEDART	EQ	12-Feb-2021	4667.10	4695.00	4695.00	4560.00	4620.00	4597.60	4625.87	23542	1089.02	3931	11385	48.36
BLUESTARCO	EQ	12-Feb-2021	826.60	834.00	834.00	812.00	816.00	814.95	818.28	106854	874.37	5249	80837	75.65
BODALCHEM	EQ	12-Feb-2021	71.70	72.25	72.25	70.85	71.90	71.90	71.48	711483	508.53	3737	341752	48.03
BOHRA	SM	12-Feb-2021	1.75	1.70	1.70	1.70	1.70	1.70	1.70	2000	0.03	1	2000	100.00
BOMDYEING	EQ	12-Feb-2021	73.20	73.10	73.90	72.00	72.35	72.40	72.99	1102733	804.88	5693	504190	45.72
BOROLTD	EQ	12-Feb-2021	214.50	217.70	217.70	203.00	204.60	204.15	208.14	197297	410.65	4077	125655	63.69
BORORENEW	EQ	12-Feb-2021	304.60	307.45	310.00	294.10	296.00	298.10	301.85	552194	1666.82	17752	261463	47.35
BOSCHLTD	EQ	12-Feb-2021	16222.60	16180.00	16199.65	15520.20	15610.00	15615.35	15758.48	129893	20469.16	31638	39879	30.70
BPCL	EQ	12-Feb-2021	421.95	423.00	425.85	414.60	418.20	418.10	420.10	5470945	22983.27	53873	2011669	36.77
BPL	EQ	12-Feb-2021	21.65	21.40	21.90	21.30	21.50	21.40	21.55	61496	13.25	421	39109	63.60
BRFL	EQ	12-Feb-2021	10.75	10.90	11.15	10.55	10.80	10.80	10.82	48455	5.24	1174	39733	82.00
BRIGADE	EQ	12-Feb-2021	285.60	287.05	290.00	283.50	289.00	288.65	286.59	221503	634.81	12114	157241	70.99
BRIGHT	SM	12-Feb-2021	12.35	12.95	12.95	12.50	12.85	12.85	12.83	87000	11.16	27	75000	86.21
BRITANNIA	EQ	12-Feb-2021	3462.75	3480.00	3489.00	3409.05	3423.00	3421.25	3440.67	618874	21293.40	39239	274393	44.34
BRITANNIA	N2	12-Feb-2021	32.05	32.05	32.20	32.02	32.19	32.07	32.10	4167	1.34	74	3014	72.33
BRNL	EQ	12-Feb-2021	32.95	32.80	33.80	32.45	33.20	33.05	33.15	67234	22.29	714	34646	51.53
BROOKS	EQ	12-Feb-2021	61.65	59.50	61.00	58.60	58.60	58.60	59.23	50487	29.90	612	37973	75.21
BSE	EQ	12-Feb-2021	602.60	603.60	611.90	594.00	595.80	595.70	602.10	385081	2318.59	12627	163075	42.35
BSHSL	BE	12-Feb-2021	137.05	138.95	140.00	130.25	138.50	133.85	134.75	14370	19.36	131	-	-
BSL	EQ	12-Feb-2021	32.45	32.95	32.95	31.75	31.80	31.80	32.01	5875	1.88	62	4626	78.74
BSLGOLDETF	EQ	12-Feb-2021	4374.05	4390.00	4438.00	4320.00	4438.00	4390.50	4348.96	235	10.22	103	181	77.02
BSLNIFTY	EQ	12-Feb-2021	166.22	169.70	169.70	166.20	166.45	166.42	166.72	368	0.61	41	192	52.17
BSOFT	EQ	12-Feb-2021	251.25	252.60	256.00	241.05	245.50	244.35	249.72	1313472	3280.02	36511	660275	50.27
BURGERKING	EQ	12-Feb-2021	151.05	151.95	152.70	148.05	149.30	149.55	150.33	2380053	3577.94	26623	1382878	58.10
BURNPUR	BE	12-Feb-2021	2.00	2.10	2.10	2.00	2.10	2.10	2.07	31591	0.65	59	-	-
BUTTERFLY	EQ	12-Feb-2021	624.75	638.25	668.85	615.00	624.00	625.85	640.59	190283	1218.94	9947	61667	32.41
BVCL	BE	12-Feb-2021	16.80	16.50	17.25	16.20	17.20	16.40	16.49	5871	0.97	29	-	-
BYKE	EQ	12-Feb-2021	19.00	19.05	19.80	19.00	19.05	19.20	19.37	21988	4.26	138	18154	82.56
CADILAHC	EQ	12-Feb-2021	470.85	471.45	479.00	466.60	468.70	468.05	473.33	3029750	14340.75	41919	1007738	33.26
CALSOFT	EQ	12-Feb-2021	9.15	9.35	9.40	9.10	9.35	9.35	9.25	51308	4.74	160	19201	37.42
CAMLINFINE	EQ	12-Feb-2021	110.95	110.10	113.60	108.00	108.95	110.00	110.10	574849	632.89	10118	359241	62.49
CAMS	EQ	12-Feb-2021	1978.85	2005.00	2023.30	1910.00	1916.95	1930.35	1959.76	194527	3812.26	15890	81147	41.72
CANBK	EQ	12-Feb-2021	157.80	158.60	161.70	156.15	156.85	157.10	158.61	21225229	33664.41	77278	1825872	8.60
CANDC	BZ	12-Feb-2021	6.50	6.20	6.70	6.20	6.20	6.20	6.37	15434	0.98	27	-	-
CANFINHOME	EQ	12-Feb-2021	489.30	491.00	520.00	490.10	517.95	517.50	510.66	1039146	5306.45	26923	397628	38.26
CANTABIL	EQ	12-Feb-2021	375.35	380.00	380.00	372.65	373.10	373.65	375.45	125961	472.92	5919	28620	22.72
CAPACITE	EQ	12-Feb-2021	196.50	194.00	221.10	189.50	214.00	212.80	210.19	931291	1957.43	23293	389151	41.79
CAPLIPOINT	EQ	12-Feb-2021	465.15	465.20	472.00	465.00	468.10	468.30	468.68	88600	415.25	2962	42195	47.62
CAPTRUST	EQ	12-Feb-2021	85.40	87.35	87.45	85.40	85.50	86.10	86.36	3273	2.83	125	2189	66.88
CARBORUNIV	EQ	12-Feb-2021	520.80	519.50	523.75	507.85	515.60	512.70	517.41	422868	2187.97	9140	361283	85.44
CAREERP	EQ	12-Feb-2021	159.30	160.50	163.90	158.10	160.00	161.30	161.69	48907	79.08	1242	21091	43.12
CARERATING	EQ	12-Feb-2021	484.15	486.70	490.00	480.80	482.20	482.15	486.05	92427	449.24	3199	49639	53.71
CASTROLIND	EQ	12-Feb-2021	130.65	130.65	130.70	128.20	129.05	128.90	129.25	754413	975.08	9125	371811	49.28
CCCL	BE	12-Feb-2021	0.30	0.25	0.35	0.25	0.30	0.30	0.32	43575	0.14	18	-	-
CCHHL	EQ	12-Feb-2021	4.95	5.40	5.40	4.75	4.80	4.80	4.90	281362	13.78	210	221738	78.81
CCL	EQ	12-Feb-2021	237.95	238.00	250.80	238.00	244.75	244.00	244.02	203482	496.54	5484	104173	51.20
CDSL	EQ	12-Feb-2021	518.45	520.35	540.00	517.10	538.70	538.05	534.66	2312054	12361.56	61997	688601	29.78
CEATLTD	EQ	12-Feb-2021	1655.30	1654.90	1685.60	1612.60	1654.00	1665.70	1641.82	288063	4729.48	17980	76488	26.55
CEBBCO	BE	12-Feb-2021	21.10	21.00	21.30	20.30	20.65	20.90	20.74	50641	10.50	193	-	-
CELEBRITY	BE	12-Feb-2021	5.60	5.60	5.60	5.35	5.35	5.40	5.38	13686	0.74	45	-	-
CENTENKA	EQ	12-Feb-2021	247.60	247.95	256.00	246.95	251.40	252.35	252.82	65013	164.37	1726	38232	58.81
CENTEXT	EQ	12-Feb-2021	4.75	4.75	4.80	4.60	4.70	4.70	4.69	57710	2.71	219	44667	77.40
CENTRALBK	EQ	12-Feb-2021	14.30	14.35	14.40	14.05	14.05	14.05	14.19	4349657	617.37	5462	1733977	39.86
CENTRUM	EQ	12-Feb-2021	25.00	25.10	25.30	23.95	24.95	25.00	24.67	1720669	424.40	3398	694310	40.35
CENTUM	EQ	12-Feb-2021	418.90	423.95	427.00	415.60	417.30	418.35	420.10	24224	101.76	962	17071	70.47
CENTURYPLY	EQ	12-Feb-2021	299.90	300.30	306.00	295.65	300.05	300.25	302.75	344469	1042.87	11020	108824	31.59
CENTURYTEX	EQ	12-Feb-2021	456.00	458.30	465.85	455.50	458.00	459.30	461.21	480453	2215.89	10417	183519	38.20
CERA	EQ	12-Feb-2021	3581.80	3632.00	3860.00	3610.35	3678.00	3717.00	3753.98	59040	2216.35	8025	11053	18.72
CEREBRAINT	EQ	12-Feb-2021	58.25	58.20	59.00	53.65	55.00	55.30	55.16	499206	275.35	2539	327993	65.70
CESC	EQ	12-Feb-2021	622.55	626.65	626.65	618.00	620.90	621.25	621.74	192020	1193.86	5096	56689	29.52
CGCL	EQ	12-Feb-2021	364.90	365.00	369.70	360.95	364.85	363.20	365.49	55711	203.62	2581	7039	12.63
CGPOWER	EQ	12-Feb-2021	46.00	45.95	46.80	44.00	44.65	44.50	45.14	3347971	1511.19	7948	2707377	80.87
CHALET	EQ	12-Feb-2021	169.60	171.00	181.20	170.05	175.90	175.25	174.96	262751	459.71	3575	120732	45.95
CHAMBLFERT	EQ	12-Feb-2021	242.65	244.95	248.95	239.05	241.20	241.90	245.08	2046961	5016.68	19364	1304603	63.73
CHEMBOND	EQ	12-Feb-2021	183.50	184.25	188.00	182.25	184.50	185.80	186.11	12806	23.83	567	7766	60.64
CHEMCON	EQ	12-Feb-2021	441.35	444.20	459.00	442.50	449.00	450.20	452.14	408130	1845.32	11719	118776	29.10
CHEMFAB	EQ	12-Feb-2021	130.95	137.00	137.00	129.20	129.50	129.55	130.33	6684	8.71	329	4841	72.43
CHENNPETRO	EQ	12-Feb-2021	96.50	96.60	97.25	95.00	95.10	95.20	95.87	491767	471.46	5109	213857	43.49
CHOLAFIN	EQ	12-Feb-2021	471.60	471.70	477.80	465.35	468.80	468.55	471.75	2572633	12136.31	36144	471086	18.31
CHOLAHLDNG	EQ	12-Feb-2021	546.80	536.95	552.25	536.95	550.00	548.95	547.98	59923	328.36	2251	28980	48.36
CIGNITITEC	EQ	12-Feb-2021	362.75	364.60	374.75	356.00	361.95	360.15	365.99	52872	193.50	1595	31312	59.22
CINELINE	EQ	12-Feb-2021	41.65	41.70	42.70	41.10	41.35	41.50	41.71	75605	31.53	694	38859	51.40
CINEVISTA	EQ	12-Feb-2021	5.95	6.10	6.50	5.95	6.30	6.35	6.11	83008	5.07	109	15627	18.83
CIPLA	EQ	12-Feb-2021	859.80	859.00	864.35	845.50	850.00	848.55	854.71	2473012	21137.01	47896	482368	19.51
CLEDUCATE	EQ	12-Feb-2021	66.45	68.30	70.70	66.00	69.95	70.00	69.70	95923	66.86	1098	48151	50.20
CLNINDIA	EQ	12-Feb-2021	393.20	398.00	405.00	383.30	390.90	393.85	399.94	178570	714.17	5730	96026	53.77
CMICABLES	EQ	12-Feb-2021	45.75	47.00	47.50	42.65	42.80	44.00	45.82	125875	57.68	765	88538	70.34
CNOVAPETRO	EQ	12-Feb-2021	9.00	8.65	9.35	8.55	8.80	8.80	8.71	13848	1.21	70	8032	58.00
COALINDIA	EQ	12-Feb-2021	137.15	136.50	137.00	132.75	133.95	133.85	134.15	16453706	22072.22	87293	4247377	25.81
COCHINSHIP	EQ	12-Feb-2021	351.50	352.15	356.00	348.00	349.50	350.50	353.01	222498	785.44	6612	97681	43.90
COFORGE	EQ	12-Feb-2021	2640.60	2658.00	2699.90	2600.00	2630.00	2611.80	2653.97	381351	10120.94	21173	63199	16.57
COLPAL	EQ	12-Feb-2021	1607.05	1607.70	1613.55	1585.05	1588.25	1591.05	1596.93	225028	3593.54	11353	62925	27.96
COMPINFO	EQ	12-Feb-2021	15.05	15.00	15.25	15.00	15.00	15.10	15.10	113260	17.10	247	60605	53.51
COMPUSOFT	EQ	12-Feb-2021	8.75	8.95	9.00	8.55	8.60	8.70	8.63	44270	3.82	135	31272	70.64
CONCOR	EQ	12-Feb-2021	500.95	499.90	573.05	495.60	543.35	549.50	532.12	14059902	74815.00	225482	2239463	15.93
CONFIPET	EQ	12-Feb-2021	46.65	46.80	48.00	45.40	45.95	45.65	46.65	597358	278.69	2834	306620	51.33
CONSOFINVT	EQ	12-Feb-2021	43.85	43.00	44.45	41.85	41.95	43.05	43.33	3216	1.39	54	2542	79.04
CONTI	SM	12-Feb-2021	6.10	5.90	6.40	5.85	6.40	6.40	6.07	39996	2.43	11	39996	100.00
CONTROLPR	EQ	12-Feb-2021	238.10	237.05	240.90	232.00	232.10	233.00	234.35	14030	32.88	723	9630	68.64
CORALFINAC	EQ	12-Feb-2021	20.80	20.55	22.85	20.50	22.70	22.85	22.54	78323	17.66	502	48189	61.53
CORDSCABLE	EQ	12-Feb-2021	50.30	51.35	51.40	45.80	46.65	46.25	48.17	209353	100.85	2605	128416	61.34
COROMANDEL	EQ	12-Feb-2021	759.60	765.40	767.85	752.00	756.00	756.25	758.71	197769	1500.50	9242	124054	62.73
COSMOFILMS	EQ	12-Feb-2021	505.40	505.40	515.90	500.80	506.00	503.20	507.10	65294	331.11	2378	33492	51.29
COUNCODOS	BE	12-Feb-2021	3.45	3.30	3.60	3.30	3.60	3.60	3.51	83128	2.91	238	-	-
COX&KINGS	BZ	12-Feb-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	95358	1.14	79	-	-
CPSEETF	EQ	12-Feb-2021	21.59	21.70	21.74	21.15	21.34	21.26	21.29	3290416	700.65	4719	2442579	74.23
CREATIVE	EQ	12-Feb-2021	109.70	112.80	112.80	105.30	105.55	106.35	107.40	34687	37.25	300	10494	30.25
CREDITACC	EQ	12-Feb-2021	710.15	710.15	725.30	701.65	719.00	721.50	715.16	103384	739.36	16384	68609	66.36
CREST	EQ	12-Feb-2021	92.70	97.45	98.60	92.40	97.20	97.90	96.84	15818	15.32	291	10573	66.84
CRISIL	EQ	12-Feb-2021	1900.65	1921.05	1989.00	1920.00	1946.50	1945.55	1957.93	152603	2987.85	12195	79408	52.04
CROMPTON	EQ	12-Feb-2021	399.35	399.75	399.75	391.50	394.95	398.90	395.26	2494865	9861.20	37460	1867689	74.86
CSBBANK	EQ	12-Feb-2021	218.05	221.00	226.00	219.05	221.50	221.30	223.32	302171	674.81	4639	112130	37.11
CTE	EQ	12-Feb-2021	37.70	35.85	35.85	35.85	35.85	35.85	35.85	5877	2.11	62	5877	100.00
CUB	EQ	12-Feb-2021	164.00	165.00	166.65	161.50	162.95	162.95	164.19	2365065	3883.16	37241	1220280	51.60
CUBEXTUB	EQ	12-Feb-2021	16.95	17.25	17.45	16.10	16.95	16.70	16.86	9879	1.67	77	6499	65.79
CUMMINSIND	EQ	12-Feb-2021	773.75	777.00	778.15	750.30	755.00	753.75	761.27	1112501	8469.12	25869	354005	31.82
CUPID	EQ	12-Feb-2021	220.00	221.60	223.00	217.15	218.00	217.85	219.56	42094	92.42	1323	26472	62.89
CYBERMEDIA	BE	12-Feb-2021	8.70	9.10	9.10	9.10	9.10	9.10	9.10	292	0.03	5	-	-
CYBERTECH	EQ	12-Feb-2021	140.85	145.00	145.00	130.10	131.40	131.25	134.91	427314	576.49	5948	215360	50.40
CYIENT	EQ	12-Feb-2021	635.95	639.35	641.00	624.00	626.20	626.10	633.68	313418	1986.07	11877	102052	32.56
DAAWAT	EQ	12-Feb-2021	52.10	52.30	52.30	51.55	51.95	51.75	51.90	533830	277.05	3526	345949	64.81
DABUR	EQ	12-Feb-2021	535.80	539.30	544.45	532.05	533.90	534.00	538.13	4218265	22699.91	78293	1780011	42.20
DALBHARAT	EQ	12-Feb-2021	1398.15	1408.65	1500.00	1384.00	1486.00	1481.45	1477.10	582403	8602.70	34251	175110	30.07
DALMIASUG	EQ	12-Feb-2021	140.95	141.70	142.80	140.75	141.95	142.15	141.95	114270	162.21	1087	80297	70.27
DAMODARIND	EQ	12-Feb-2021	31.65	31.65	32.30	31.30	32.25	32.20	31.99	2613	0.84	65	1893	72.45
DANGEE	EQ	12-Feb-2021	131.35	133.15	139.90	131.15	137.80	134.05	133.63	46756	62.48	271	36756	78.61
DATAMATICS	EQ	12-Feb-2021	116.90	116.90	120.90	115.80	117.65	117.70	119.01	275709	328.13	3092	128615	46.65
DBCORP	EQ	12-Feb-2021	87.80	87.80	88.50	85.80	86.35	86.65	86.75	792755	687.73	2207	637699	80.44
DBL	EQ	12-Feb-2021	536.10	538.95	547.00	518.00	521.50	523.20	532.74	334219	1780.53	13134	132482	39.64
DBREALTY	BE	12-Feb-2021	18.30	18.15	18.65	18.05	18.05	18.10	18.31	90421	16.56	362	-	-
DBSTOCKBRO	EQ	12-Feb-2021	9.45	9.20	9.65	9.05	9.60	9.35	9.46	7840	0.74	119	1818	23.19
DCAL	EQ	12-Feb-2021	126.75	120.00	127.45	119.25	123.50	123.35	123.82	814450	1008.46	8647	377772	46.38
DCBBANK	EQ	12-Feb-2021	112.35	113.50	113.50	108.95	109.90	110.00	111.47	1282889	1430.02	13098	475782	37.09
DCM	EQ	12-Feb-2021	32.20	35.40	35.40	32.00	32.00	32.55	34.36	453137	155.71	2638	202557	44.70
DCMNVL	BE	12-Feb-2021	71.00	67.55	73.00	67.55	69.90	70.00	71.03	27601	19.60	212	-	-
DCMSHRIRAM	EQ	12-Feb-2021	470.85	469.00	480.00	461.95	477.00	472.45	471.42	120934	570.11	6006	45408	37.55
DCW	EQ	12-Feb-2021	21.25	21.30	21.30	20.40	20.60	20.60	20.89	593100	123.91	1110	418469	70.56
DECCANCE	EQ	12-Feb-2021	393.65	393.65	409.40	387.40	399.60	401.00	400.18	332629	1331.10	9091	103187	31.02
DEEPAKFERT	EQ	12-Feb-2021	161.65	163.25	163.25	158.00	158.95	158.35	160.43	284569	456.54	3815	139088	48.88
DEEPAKNTR	EQ	12-Feb-2021	1129.45	1137.80	1159.00	1094.00	1108.00	1110.65	1133.74	960909	10894.22	39736	299687	31.19
DEEPENR	EQ	12-Feb-2021	41.45	42.05	42.05	41.00	41.10	41.20	41.42	19825	8.21	323	9542	48.13
DELTACORP	EQ	12-Feb-2021	161.05	161.85	162.85	156.65	157.05	158.75	160.37	2309275	3703.38	33545	699868	30.31
DELTAMAGNT	EQ	12-Feb-2021	26.40	27.00	27.00	25.60	26.75	26.60	26.40	3227	0.85	61	1603	49.67
DEN	EQ	12-Feb-2021	59.20	59.30	59.70	59.00	59.10	59.15	59.33	206951	122.79	2911	108293	52.33
DENORA	EQ	12-Feb-2021	261.45	261.00	265.95	260.05	260.30	261.85	262.44	30756	80.71	615	23272	75.67
DFMFOODS	EQ	12-Feb-2021	402.05	404.10	410.35	399.10	403.50	404.70	405.65	34245	138.92	1821	13611	39.75
DGCONTENT	EQ	12-Feb-2021	16.95	16.15	16.15	16.15	16.15	16.15	16.15	132684	21.43	83	132684	100.00
DHAMPURSUG	EQ	12-Feb-2021	167.10	167.85	167.85	165.00	165.40	165.85	166.22	128655	213.86	2277	39642	30.81
DHANBANK	EQ	12-Feb-2021	13.65	13.65	13.85	13.40	13.50	13.50	13.57	552429	74.95	976	319218	57.78
DHANI	EQ	12-Feb-2021	353.30	355.40	373.00	354.00	364.25	362.70	364.80	847375	3091.21	19370	340082	40.13
DHANILOANS	N1	12-Feb-2021	1070.00	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	3	0.03	1	3	100.00
DHANILOANS	N2	12-Feb-2021	1190.00	1192.00	1192.00	1188.00	1192.00	1192.00	1190.59	71	0.85	3	71	100.00
DHANILOANS	N3	12-Feb-2021	1001.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	148	1.48	6	148	100.00
DHANILOANS	N6	12-Feb-2021	994.90	984.01	994.95	984.01	990.00	990.00	988.88	442	4.37	10	432	97.74
DHANILOANS	N7	12-Feb-2021	998.00	997.00	1017.00	997.00	1016.99	1016.99	1007.90	55	0.55	4	30	54.55
DHANILOANS	N8	12-Feb-2021	1021.00	1049.80	1049.80	1049.80	1049.80	1049.80	1049.80	10	0.10	1	10	100.00
DHANILOANS	NQ	12-Feb-2021	810.00	810.00	810.00	810.00	810.00	810.00	810.00	5	0.04	1	5	100.00
DHANIPP	E1	12-Feb-2021	201.45	202.80	211.00	201.20	204.15	204.55	206.77	60497	125.09	950	33951	56.12
DHANUKA	EQ	12-Feb-2021	772.45	776.50	776.90	758.00	761.20	761.10	767.16	36246	278.06	2680	22659	62.51
DHARSUGAR	EQ	12-Feb-2021	6.20	6.50	6.80	6.10	6.80	6.80	6.75	68663	4.63	248	61430	89.47
DHFL	EQ	12-Feb-2021	14.25	13.55	14.95	13.55	14.95	14.95	14.44	13941870	2012.57	20072	7122977	51.09
DHFL	N4	12-Feb-2021	399.00	400.00	400.00	400.00	400.00	400.00	400.00	1	0.00	1	1	100.00
DHFL	N6	12-Feb-2021	341.27	332.80	349.99	331.19	349.99	349.99	337.59	159	0.54	4	110	69.18
DHFL	NC	12-Feb-2021	352.50	350.00	355.00	345.00	354.99	354.58	353.10	898	3.17	12	898	100.00
DHFL	NF	12-Feb-2021	525.00	420.00	470.00	420.00	470.00	470.00	451.47	102	0.46	8	34	33.33
DHFL	NN	12-Feb-2021	360.00	360.00	360.00	360.00	360.00	360.00	360.00	150	0.54	7	150	100.00
DHFL	NP	12-Feb-2021	350.00	350.00	357.00	350.00	357.00	357.00	350.64	55	0.19	2	55	100.00
DHFL	NQ	12-Feb-2021	345.21	349.00	350.00	341.00	350.00	348.95	348.59	365	1.27	13	345	94.52
DHFL	NS	12-Feb-2021	348.03	339.00	350.00	338.10	350.00	350.00	345.23	903	3.12	12	903	100.00
DHFL	NX	12-Feb-2021	349.99	350.49	350.80	350.49	350.80	350.80	350.52	99	0.35	3	99	100.00
DHFL	NY	12-Feb-2021	346.66	348.80	352.20	348.00	352.20	349.60	349.51	270	0.94	7	270	100.00
DHFL	Y1	12-Feb-2021	349.00	349.00	350.00	349.00	350.00	350.00	349.21	248	0.87	5	248	100.00
DHUNINV	EQ	12-Feb-2021	318.15	318.00	344.45	290.00	290.00	294.95	315.58	67270	212.29	4841	26004	38.66
DIAMONDYD	EQ	12-Feb-2021	664.40	655.00	674.00	655.00	666.00	664.50	665.61	3798	25.28	697	1905	50.16
DIAPOWER	BZ	12-Feb-2021	1.20	1.15	1.15	1.15	1.15	1.15	1.15	5	0.00	1	-	-
DICIND	EQ	12-Feb-2021	396.05	400.65	400.65	393.05	396.00	396.25	397.19	10621	42.19	495	4524	42.59
DIGISPICE	BE	12-Feb-2021	58.10	61.00	61.00	59.00	61.00	61.00	60.79	317014	192.73	1650	-	-
DIGJAMLTD	BZ	12-Feb-2021	4.05	4.25	4.25	4.00	4.00	4.20	4.22	494364	20.84	137	-	-
DISHTV	EQ	12-Feb-2021	12.00	12.15	12.15	11.45	11.50	11.55	11.77	9312338	1096.00	13730	7428210	79.77
DIVISLAB	EQ	12-Feb-2021	3753.85	3753.85	3753.85	3695.15	3717.85	3719.40	3724.49	561226	20902.81	36639	168685	30.06
DIXON	EQ	12-Feb-2021	19439.40	19700.00	19700.00	18351.90	18600.00	18673.10	18763.38	100700	18894.72	39369	43286	42.99
DLF	EQ	12-Feb-2021	309.65	312.00	316.40	308.60	311.25	311.75	312.86	16500467	51622.85	99162	2475505	15.00
DLINKINDIA	EQ	12-Feb-2021	104.10	104.10	107.90	104.00	105.75	105.75	106.32	138924	147.71	2411	56242	40.48
DMART	EQ	12-Feb-2021	2951.90	2960.00	2963.55	2915.00	2925.50	2928.90	2933.01	188886	5540.05	17506	61273	32.44
DNAMEDIA	EQ	12-Feb-2021	0.70	0.75	0.75	0.75	0.75	0.75	0.75	84948	0.64	84	84948	100.00
DOLAT	EQ	12-Feb-2021	58.00	58.45	59.15	57.70	58.00	57.85	58.49	273475	159.95	4972	38585	14.11
DOLLAR	EQ	12-Feb-2021	260.95	263.90	268.00	260.00	262.00	263.00	264.86	195272	517.19	3451	94434	48.36
DONEAR	EQ	12-Feb-2021	33.95	33.50	33.85	33.00	33.00	33.15	33.28	53979	17.96	378	42102	78.00
DPABHUSHAN	EQ	12-Feb-2021	96.85	97.95	116.20	97.95	116.20	116.20	111.79	201529	225.28	1831	88529	43.93
DPSCLTD	EQ	12-Feb-2021	13.50	13.85	13.85	13.10	13.35	13.45	13.47	30059	4.05	135	28148	93.64
DPWIRES	EQ	12-Feb-2021	116.90	116.95	119.90	115.10	117.40	116.65	117.63	6729	7.92	219	3780	56.17
DQE	BZ	12-Feb-2021	1.25	1.25	1.25	1.20	1.20	1.20	1.20	4293	0.05	11	-	-
DREDGECORP	EQ	12-Feb-2021	300.20	299.90	307.40	295.65	297.00	297.90	301.64	105676	318.76	7261	27359	25.89
DRREDDY	EQ	12-Feb-2021	4825.05	4859.80	4859.80	4785.00	4796.95	4792.00	4817.33	500902	24130.11	35543	83469	16.66
DRSDILIP	SM	12-Feb-2021	73.00	78.00	78.00	78.00	78.00	78.00	78.00	1600	1.25	1	1600	100.00
DSML	SM	12-Feb-2021	7.25	7.60	7.60	7.60	7.60	7.60	7.60	6000	0.46	1	6000	100.00
DSSL	EQ	12-Feb-2021	61.10	62.45	63.00	60.00	62.00	61.80	61.63	32957	20.31	501	21276	64.56
DTIL	EQ	12-Feb-2021	280.50	280.00	294.00	267.65	286.00	285.40	286.07	28189	80.64	880	17214	61.07
DUCON	EQ	12-Feb-2021	6.10	6.05	6.35	6.00	6.15	6.15	6.24	59868	3.74	140	41963	70.09
DVL	EQ	12-Feb-2021	100.55	100.40	102.35	91.25	92.05	92.80	96.40	156093	150.47	3162	88964	56.99
DWARKESH	EQ	12-Feb-2021	27.05	27.05	27.25	26.85	27.10	26.95	27.00	432107	116.66	1286	237870	55.05
DYNAMATECH	EQ	12-Feb-2021	839.40	842.35	880.95	830.00	863.00	864.05	862.44	23044	198.74	1670	14436	62.65
DYNPRO	EQ	12-Feb-2021	375.75	380.00	415.00	370.00	398.80	395.85	397.72	252144	1002.82	7493	94893	37.63
EASUNREYRL	BZ	12-Feb-2021	1.95	2.00	2.00	1.95	2.00	2.00	2.00	1487	0.03	7	-	-
EBBETF0423	EQ	12-Feb-2021	1101.87	1104.82	1105.00	1104.00	1105.00	1104.07	1104.19	9082	100.28	96	9080	99.98
EBBETF0425	EQ	12-Feb-2021	1016.60	1017.58	1019.99	1017.06	1017.07	1018.94	1018.03	3655	37.21	66	2213	60.55
EBBETF0430	EQ	12-Feb-2021	1116.62	1117.59	1122.48	1117.00	1117.00	1117.04	1118.93	96471	1079.44	111	96359	99.88
EBBETF0431	EQ	12-Feb-2021	1007.40	1007.98	1008.98	1004.03	1005.99	1004.51	1006.78	17169	172.85	158	12416	72.32
EBIXFOREX	EQ	12-Feb-2021	521.25	522.00	545.25	519.95	535.00	528.60	533.02	9620	51.28	669	5372	55.84
ECLERX	EQ	12-Feb-2021	989.00	998.70	998.70	956.05	965.10	965.45	972.94	46727	454.63	3374	24055	51.48
ECLFINANCE	NE	12-Feb-2021	1239.49	1237.00	1237.00	1235.00	1235.00	1235.00	1236.18	34	0.42	3	34	100.00
ECLFINANCE	NF	12-Feb-2021	1025.01	1028.00	1030.00	981.00	1026.00	1025.75	998.30	2642	26.38	49	2161	81.79
ECLFINANCE	NG	12-Feb-2021	965.00	965.00	965.00	944.00	954.95	952.29	953.34	925	8.82	19	814	88.00
ECLFINANCE	NH	12-Feb-2021	1168.05	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	100	1.08	1	100	100.00
ECLFINANCE	NJ	12-Feb-2021	934.95	930.00	938.00	930.00	938.00	938.00	935.61	227	2.12	3	227	100.00
ECLFINANCE	NK	12-Feb-2021	925.00	921.60	940.00	921.60	940.00	940.00	937.00	178	1.67	10	174	97.75
ECLFINANCE	NM	12-Feb-2021	986.45	999.99	999.99	999.99	999.99	999.99	999.99	10	0.10	1	10	100.00
ECLFINANCE	NN	12-Feb-2021	1175.00	1136.11	1179.89	1136.11	1179.89	1179.89	1165.90	209	2.44	9	158	75.60
ECLFINANCE	NO	12-Feb-2021	967.00	970.10	976.00	960.00	974.95	974.95	970.52	1092	10.60	23	1069	97.89
ECLFINANCE	NQ	12-Feb-2021	1093.42	1101.00	1140.00	1075.00	1140.00	1140.00	1113.58	180	2.00	5	100	55.56
ECLFINANCE	NR	12-Feb-2021	985.81	973.01	992.99	973.01	981.01	981.01	982.52	143	1.41	13	135	94.41
ECLFINANCE	NS	12-Feb-2021	960.00	961.00	961.00	961.00	961.00	961.00	961.00	3	0.03	1	3	100.00
EDELWEISS	EQ	12-Feb-2021	68.90	70.05	72.80	68.10	71.00	71.05	71.32	4186859	2986.04	18411	2195707	52.44
EDUCOMP	BZ	12-Feb-2021	3.10	3.10	3.20	3.00	3.05	3.10	3.10	35860	1.11	61	-	-
EHFLNCD	N3	12-Feb-2021	1043.95	1030.01	1030.01	1030.01	1030.01	1030.01	1030.01	100	1.03	1	100	100.00
EHFLNCD	N6	12-Feb-2021	935.00	935.00	945.00	935.00	945.00	944.27	941.49	300	2.82	10	275	91.67
EICHERMOT	EQ	12-Feb-2021	2818.15	2840.00	2844.95	2765.05	2774.00	2781.25	2799.23	1907486	53394.90	78061	253443	13.29
EIDPARRY	EQ	12-Feb-2021	328.05	328.10	331.40	317.15	319.00	319.40	324.12	229752	744.68	5463	104388	45.44
EIFFL	SM	12-Feb-2021	81.00	82.50	97.20	82.50	97.20	92.80	87.14	22400	19.52	12	21600	96.43
EIHAHOTELS	EQ	12-Feb-2021	275.30	279.90	282.00	275.25	276.20	277.30	278.24	4879	13.58	471	2068	42.39
EIHOTEL	EQ	12-Feb-2021	97.80	98.80	99.45	97.55	98.50	98.55	98.81	1227397	1212.79	5373	708748	57.74
EIMCOELECO	EQ	12-Feb-2021	379.70	371.95	394.95	369.05	385.00	382.30	378.17	3752	14.19	798	849	22.63
EKC	EQ	12-Feb-2021	71.55	72.20	72.75	67.85	69.35	70.35	70.10	1580399	1107.82	10814	719018	45.50
ELECON	EQ	12-Feb-2021	57.65	58.20	59.20	55.10	55.65	55.95	57.05	1441388	822.26	11876	484481	33.61
ELECTCAST	EQ	12-Feb-2021	22.35	22.60	23.15	22.50	22.55	22.65	22.77	842470	191.87	1735	522777	62.05
ELECTHERM	EQ	12-Feb-2021	105.95	127.10	127.10	119.90	127.10	127.10	124.97	441438	551.67	4274	250119	56.66
ELGIEQUIP	EQ	12-Feb-2021	167.00	167.90	170.00	166.30	168.00	168.00	168.19	94907	159.62	1893	53234	56.09
ELGIRUBCO	EQ	12-Feb-2021	28.55	28.85	30.20	28.30	28.55	28.75	29.16	103752	30.25	548	74712	72.01
EMAMILTD	EQ	12-Feb-2021	487.70	487.40	488.20	476.10	478.00	479.25	481.37	329562	1586.41	18888	146151	44.35
EMAMIPAP	EQ	12-Feb-2021	96.20	97.00	98.70	94.00	95.00	95.05	96.04	10401	9.99	314	5988	57.57
EMAMIREAL	EQ	12-Feb-2021	56.30	57.10	58.45	53.50	53.55	54.15	55.71	78829	43.92	1186	43064	54.63
EMBASSY	RR	12-Feb-2021	347.67	347.67	352.00	346.51	350.50	350.13	349.99	202600	709.09	623	157400	77.69
EMCO	BZ	12-Feb-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	4560	0.07	20	-	-
EMKAY	EQ	12-Feb-2021	71.65	72.00	72.75	69.45	69.90	69.65	70.58	23429	16.54	427	13242	56.52
EMMBI	EQ	12-Feb-2021	87.85	87.50	88.65	84.50	84.55	85.20	86.39	42009	36.29	761	26497	63.07
EMOFSR1RDP	MF	12-Feb-2021	12.99	13.13	13.15	13.07	13.13	13.13	13.12	27000	3.54	10	27000	100.00
EMOFSR1RGG	MF	12-Feb-2021	12.98	12.30	13.16	12.30	13.15	13.14	13.11	123324	16.17	51	123324	100.00
ENDURANCE	EQ	12-Feb-2021	1483.75	1491.90	1510.00	1470.00	1475.00	1478.65	1494.37	89965	1344.41	6977	25051	27.85
ENERGYDEV	BE	12-Feb-2021	10.05	10.05	10.55	10.00	10.55	10.55	10.44	50505	5.27	125	-	-
ENGINERSIN	EQ	12-Feb-2021	75.35	74.75	75.70	74.05	74.95	74.95	74.81	2553059	1909.90	16035	1375875	53.89
ENIL	EQ	12-Feb-2021	171.50	173.00	174.00	169.15	172.00	172.05	170.93	85701	146.49	1620	47526	55.46
EPL	EQ	12-Feb-2021	220.25	222.45	226.55	215.20	220.50	220.30	221.61	1184273	2624.49	18639	509231	43.00
EQ30	EQ	12-Feb-2021	418.22	438.00	439.80	430.76	437.75	437.75	437.79	86	0.38	13	85	98.84
EQUITAS	EQ	12-Feb-2021	84.95	85.70	85.80	83.80	84.40	84.35	84.68	523873	443.61	5645	230796	44.06
EQUITASBNK	EQ	12-Feb-2021	46.30	46.30	47.10	45.35	46.70	46.70	46.44	1236877	574.43	8017	413948	33.47
ERFLNCDI	N1	12-Feb-2021	990.00	996.00	996.00	996.00	996.00	996.00	996.00	12	0.12	1	12	100.00
ERFLNCDI	N5	12-Feb-2021	882.75	884.00	884.00	863.00	863.00	870.04	874.09	101	0.88	6	95	94.06
ERFLNCDI	N6	12-Feb-2021	918.80	895.80	895.80	895.80	895.80	895.80	895.80	9	0.08	1	9	100.00
ERIS	EQ	12-Feb-2021	584.00	584.05	590.90	568.70	578.70	577.50	583.72	56821	331.67	3697	19236	33.85
EROSMEDIA	EQ	12-Feb-2021	24.50	22.55	24.85	22.05	24.65	24.35	23.27	951785	221.48	1965	548929	57.67
ESABINDIA	EQ	12-Feb-2021	1859.85	1861.00	1899.90	1861.00	1863.00	1864.40	1878.05	5383	101.10	878	2805	52.11
ESCORTS	EQ	12-Feb-2021	1424.85	1432.15	1436.00	1409.00	1421.70	1423.90	1424.42	643467	9165.64	17580	66395	10.32
ESSARSHPNG	EQ	12-Feb-2021	9.20	9.05	9.30	9.00	9.05	9.05	9.16	18863	1.73	124	14924	79.12
ESTER	EQ	12-Feb-2021	107.50	108.30	108.30	105.55	106.40	106.05	106.70	234995	250.74	3466	99663	42.41
EUROCERA	BZ	12-Feb-2021	1.30	1.30	1.35	1.25	1.25	1.25	1.26	9711	0.12	11	-	-
EVEREADY	EQ	12-Feb-2021	229.20	229.00	230.00	223.05	225.00	225.15	226.06	308132	696.55	4976	203243	65.96
EVERESTIND	EQ	12-Feb-2021	300.95	300.95	319.50	300.55	317.00	313.80	314.23	211486	664.56	5223	78699	37.21
EXCEL	EQ	12-Feb-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	26934	0.94	37	26934	100.00
EXCELINDUS	EQ	12-Feb-2021	856.10	860.40	869.50	843.30	860.00	858.55	858.48	21006	180.33	1409	10889	51.84
EXIDEIND	EQ	12-Feb-2021	212.25	213.00	214.20	210.00	212.60	211.35	212.20	3747506	7952.33	33630	800438	21.36
EXPLEOSOL	EQ	12-Feb-2021	522.05	506.95	518.00	499.95	504.00	506.50	507.58	31803	161.43	1540	15075	47.40
FACT	EQ	12-Feb-2021	81.60	81.90	81.95	78.80	79.45	79.30	80.48	456909	367.72	8310	104949	22.97
FAIRCHEMOR	EQ	12-Feb-2021	627.85	631.95	634.45	617.95	629.00	626.95	629.49	20193	127.11	361	14166	70.15
FCL	EQ	12-Feb-2021	69.50	70.10	74.00	69.00	73.60	73.70	72.53	1261872	915.22	5834	721901	57.21
FCONSUMER	EQ	12-Feb-2021	8.20	8.20	8.35	8.05	8.30	8.30	8.18	5706000	466.80	4044	2330612	40.84
FCSSOFT	BE	12-Feb-2021	0.90	0.90	0.95	0.85	0.85	0.85	0.90	2559645	23.13	1315	-	-
FDC	EQ	12-Feb-2021	285.40	288.30	294.50	285.05	290.00	289.75	289.23	201939	584.08	6642	93198	46.15
FEDERALBNK	EQ	12-Feb-2021	83.40	83.70	84.15	82.65	82.80	83.15	83.45	12911103	10773.73	26497	1904849	14.75
FEL	EQ	12-Feb-2021	11.65	11.45	11.55	11.15	11.35	11.30	11.31	1458955	165.06	2101	800700	54.88
FELDVR	EQ	12-Feb-2021	15.00	14.50	15.20	14.30	14.55	14.50	14.60	54328	7.93	265	26858	49.44
FIEMIND	EQ	12-Feb-2021	638.40	644.00	688.00	621.00	664.00	659.80	669.52	235953	1579.75	11654	95536	40.49
FILATEX	EQ	12-Feb-2021	60.85	61.85	62.00	58.50	59.00	59.05	60.43	1443040	872.00	1794	1346962	93.34
FILDF2GP	MF	12-Feb-2021	0.31	0.28	0.28	0.28	0.28	0.28	0.28	3479	0.01	1	3479	100.00
FINCABLES	EQ	12-Feb-2021	375.10	378.90	409.80	375.10	390.05	392.85	393.85	2007360	7905.91	58320	417095	20.78
FINEORG	EQ	12-Feb-2021	2369.20	2390.90	2559.00	2372.00	2414.95	2419.30	2464.63	152755	3764.85	16282	29359	19.22
FINPIPE	EQ	12-Feb-2021	675.55	678.00	690.00	672.00	675.00	675.80	681.78	150845	1028.44	9481	73261	48.57
FLEXITUFF	EQ	12-Feb-2021	19.00	19.95	19.95	19.90	19.95	19.95	19.95	29986	5.98	48	29932	99.82
FLFL	EQ	12-Feb-2021	86.75	86.75	87.45	85.70	85.90	85.95	86.05	108491	93.35	1223	68781	63.40
FLUOROCHEM	EQ	12-Feb-2021	578.05	577.00	586.00	570.45	578.00	574.15	579.83	24463	141.84	1982	12645	51.69
FMGOETZE	EQ	12-Feb-2021	279.95	298.80	307.90	289.05	307.90	307.90	301.63	679115	2048.38	15355	238672	35.14
FMNL	EQ	12-Feb-2021	18.70	18.90	18.90	17.85	18.60	18.30	18.33	46594	8.54	271	26112	56.04
FORCEMOT	EQ	12-Feb-2021	1411.15	1394.10	1423.80	1394.10	1404.90	1404.10	1409.14	23773	334.99	2193	10508	44.20
FORTIS	EQ	12-Feb-2021	171.15	171.45	172.75	165.00	165.20	165.45	167.01	3910590	6531.15	29712	1973897	50.48
FOSECOIND	EQ	12-Feb-2021	1282.00	1283.00	1283.00	1269.00	1275.00	1272.80	1274.06	1496	19.06	264	1095	73.20
FRETAIL	EQ	12-Feb-2021	77.25	77.25	77.90	76.00	76.60	76.45	76.39	1978817	1511.68	20269	1085375	54.85
FSC	EQ	12-Feb-2021	100.55	102.00	102.00	98.25	98.50	98.95	99.46	56794	56.49	844	28341	49.90
FSL	EQ	12-Feb-2021	98.15	98.00	99.75	96.95	97.70	97.45	98.53	2400949	2365.71	22068	1213040	50.52
G5	EQ	12-Feb-2021	47.36	47.37	47.44	47.34	47.44	47.44	47.40	2239	1.06	18	2182	97.45
GABRIEL	EQ	12-Feb-2021	115.80	117.50	117.50	113.90	115.40	114.95	115.47	135100	156.00	2109	74136	54.87
GAEL	EQ	12-Feb-2021	131.80	132.40	133.90	129.80	130.30	130.20	131.17	127755	167.58	1673	62000	48.53
GAIL	EQ	12-Feb-2021	136.45	136.95	137.25	132.35	132.70	132.90	134.18	13980720	18758.92	69584	3104030	22.20
GAL	EQ	12-Feb-2021	2.90	2.95	2.95	2.80	2.85	2.85	2.83	31991	0.90	94	24095	75.32
GALAXYSURF	EQ	12-Feb-2021	2227.30	2238.00	2238.00	2170.10	2176.00	2175.85	2194.56	18011	395.26	3163	9638	53.51
GALLANTT	EQ	12-Feb-2021	44.40	44.80	48.30	41.80	46.05	47.05	46.55	244280	113.70	2036	100034	40.95
GALLISPAT	EQ	12-Feb-2021	38.45	38.40	41.00	37.10	39.50	39.40	39.33	87614	34.46	865	33669	38.43
GAMMNINFRA	EQ	12-Feb-2021	0.80	0.80	0.80	0.75	0.80	0.75	0.76	1791445	13.68	1654	1231183	68.73
GANDHITUBE	EQ	12-Feb-2021	290.25	290.05	294.75	288.00	288.00	289.15	289.85	6810	19.74	521	4432	65.08
GANECOS	EQ	12-Feb-2021	560.45	562.00	568.60	531.00	545.00	541.10	549.51	110552	607.50	3816	64630	58.46
GANESHHOUC	EQ	12-Feb-2021	41.70	40.55	42.75	39.65	42.25	42.15	40.53	72224	29.27	498	43701	60.51
GANGAFORGE	SM	12-Feb-2021	29.60	29.80	29.80	29.80	29.80	29.80	29.80	8000	2.38	1	8000	100.00
GANGESSECU	EQ	12-Feb-2021	67.60	64.10	70.00	64.10	66.30	66.55	67.93	6564	4.46	186	3539	53.92
GARFIBRES	EQ	12-Feb-2021	2289.90	2290.00	2358.00	2230.00	2259.00	2259.25	2302.20	15704	361.54	2679	8423	53.64
GATI	EQ	12-Feb-2021	93.75	94.10	95.90	92.05	92.85	92.95	93.91	657084	617.08	7762	302750	46.07
GAYAHWS	BE	12-Feb-2021	0.70	0.70	0.70	0.65	0.70	0.65	0.66	547867	3.61	195	-	-
GAYAPROJ	EQ	12-Feb-2021	44.15	44.45	44.45	43.50	44.05	44.00	43.96	270834	119.07	1089	184917	68.28
GBGLOBAL	EQ	12-Feb-2021	7.20	6.90	7.50	6.85	7.45	7.15	7.13	1897	0.14	30	1793	94.52
GDL	EQ	12-Feb-2021	161.85	162.95	165.85	159.00	159.00	160.35	162.98	94049	153.28	2102	50242	53.42
GEECEE	EQ	12-Feb-2021	87.10	87.25	92.00	87.25	92.00	91.10	89.01	22061	19.64	459	18563	84.14
GEEKAYWIRE	EQ	12-Feb-2021	79.05	80.40	83.60	79.05	83.60	80.45	79.83	12530	10.00	61	12276	97.97
GENESYS	BE	12-Feb-2021	67.75	66.00	68.00	66.00	67.80	67.50	67.50	154558	104.32	37	-	-
GENUSPAPER	EQ	12-Feb-2021	6.50	6.55	6.55	6.40	6.40	6.45	6.46	156730	10.12	201	115923	73.96
GENUSPOWER	EQ	12-Feb-2021	38.30	38.30	40.00	38.05	39.60	39.85	39.38	793962	312.63	1786	419508	52.84
GEOJITFSL	EQ	12-Feb-2021	53.55	53.55	58.30	53.25	57.35	57.50	56.97	1877333	1069.56	8822	904009	48.15
GEPIL	EQ	12-Feb-2021	280.00	281.50	284.75	278.20	279.80	279.20	281.02	59651	167.63	1501	38865	65.15
GESHIP	EQ	12-Feb-2021	255.10	255.90	262.35	255.55	258.00	256.50	257.85	307979	794.13	4126	196961	63.95
GET&D	EQ	12-Feb-2021	116.30	117.95	119.25	116.30	116.90	116.85	117.66	200019	235.34	3462	65223	32.61
GFLLIMITED	EQ	12-Feb-2021	88.10	91.50	91.90	87.00	90.05	90.30	90.46	95085	86.02	1626	46147	48.53
GHCL	EQ	12-Feb-2021	208.20	209.20	210.95	206.25	207.20	207.50	208.43	54652	113.91	1385	28578	52.29
GICHSGFIN	EQ	12-Feb-2021	120.25	121.30	124.30	121.05	122.30	122.05	122.71	547947	672.39	5544	252381	46.06
GICRE	EQ	12-Feb-2021	137.85	143.00	145.00	141.70	142.40	142.55	143.15	1755360	2512.88	23290	516381	29.42
GILLANDERS	EQ	12-Feb-2021	47.60	43.00	43.10	42.85	42.85	42.85	42.90	21841	9.37	107	17853	81.74
GILLETTE	EQ	12-Feb-2021	5707.50	5730.00	5730.00	5650.00	5665.00	5671.55	5690.66	4464	254.03	1385	2184	48.92
GINNIFILA	EQ	12-Feb-2021	19.05	19.55	19.55	18.40	18.50	18.60	18.90	61158	11.56	180	53544	87.55
GIPCL	EQ	12-Feb-2021	76.95	77.35	78.10	76.50	76.80	76.95	77.31	123729	95.65	1460	70154	56.70
GISOLUTION	EQ	12-Feb-2021	2.35	2.25	2.45	2.25	2.25	2.25	2.30	3545	0.08	17	3065	86.46
GKWLIMITED	EQ	12-Feb-2021	519.90	549.95	571.85	549.95	571.85	571.85	566.31	1586	8.98	167	1418	89.41
GLAND	EQ	12-Feb-2021	2283.85	2285.70	2285.70	2179.55	2198.00	2188.00	2215.39	151350	3352.99	16348	95955	63.40
GLAXO	EQ	12-Feb-2021	1441.05	1442.00	1457.45	1420.00	1422.00	1424.65	1435.31	76163	1093.17	4003	57194	75.09
GLENMARK	EQ	12-Feb-2021	506.25	507.95	510.95	502.00	502.55	504.10	506.04	1062354	5375.98	26326	283331	26.67
GLFL	EQ	12-Feb-2021	2.45	2.60	2.65	2.35	2.45	2.60	2.56	42194	1.08	81	15005	35.56
GLOBAL	EQ	12-Feb-2021	53.40	53.40	54.50	50.75	50.75	50.95	51.84	24888	12.90	189	12017	48.28
GLOBALVECT	BZ	12-Feb-2021	47.40	46.50	48.45	46.50	47.10	47.10	47.24	4204	1.99	45	-	-
GLOBE	BE	12-Feb-2021	60.20	59.90	61.80	59.10	61.75	61.75	61.03	814	0.50	12	-	-
GLOBOFFS	EQ	12-Feb-2021	7.80	8.15	8.15	7.90	8.15	8.15	8.13	66442	5.40	202	53444	80.44
GLOBUSSPR	EQ	12-Feb-2021	392.85	394.70	398.00	387.00	388.45	387.65	391.22	85578	334.79	2651	36042	42.12
GMBREW	EQ	12-Feb-2021	421.40	423.00	430.00	419.80	424.00	423.50	424.80	19655	83.49	885	7892	40.15
GMDCLTD	EQ	12-Feb-2021	56.45	56.65	57.00	56.00	56.15	56.10	56.40	790498	445.81	4540	326768	41.34
GMMPFAUDLR	EQ	12-Feb-2021	3769.40	3770.00	3784.00	3680.80	3704.00	3696.70	3736.70	34544	1290.81	6611	15592	45.14
GMRINFRA	EQ	12-Feb-2021	26.00	26.05	26.50	25.85	26.05	26.10	26.12	7169483	1872.66	20247	961967	13.42
GNA	EQ	12-Feb-2021	405.20	413.00	426.70	396.35	401.65	403.70	413.80	338416	1400.37	12104	129878	38.38
GNFC	EQ	12-Feb-2021	224.40	224.50	229.00	222.85	224.80	225.45	226.23	653773	1479.00	6432	260562	39.86
GOACARBON	EQ	12-Feb-2021	299.75	302.40	304.75	282.10	287.15	286.25	292.48	48973	143.24	1787	28150	57.48
GOCLCORP	EQ	12-Feb-2021	251.25	247.50	255.00	238.30	240.00	242.65	248.67	29878	74.30	1944	15182	50.81
GODFRYPHLP	EQ	12-Feb-2021	926.65	933.00	938.90	920.10	923.95	923.75	929.13	41514	385.72	3378	15086	36.34
GODHA	EQ	12-Feb-2021	44.15	40.10	45.50	40.10	40.70	40.95	41.81	2174	0.91	64	1359	62.51
GODREJAGRO	EQ	12-Feb-2021	502.80	504.95	505.35	500.00	502.00	501.30	502.59	58197	292.49	2197	38157	65.57
GODREJCP	EQ	12-Feb-2021	758.75	764.00	765.00	753.00	753.00	754.30	759.37	641825	4873.81	15648	173946	27.10
GODREJIND	EQ	12-Feb-2021	449.15	450.00	460.00	441.60	452.00	450.25	448.97	172421	774.12	6405	109929	63.76
GODREJPROP	EQ	12-Feb-2021	1481.60	1483.00	1509.15	1476.45	1486.00	1488.40	1495.14	681954	10196.17	54789	206332	30.26
GOENKA	BZ	12-Feb-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	122192	1.77	43	-	-
GOKEX	EQ	12-Feb-2021	78.05	78.40	79.95	77.40	77.50	77.60	78.43	78450	61.53	896	56574	72.11
GOKUL	EQ	12-Feb-2021	19.05	19.45	19.80	18.70	18.70	19.10	19.26	72523	13.97	363	44746	61.70
GOKULAGRO	EQ	12-Feb-2021	24.25	24.15	24.65	22.15	22.90	23.15	23.63	75477	17.83	489	54509	72.22
GOLDBEES	EQ	12-Feb-2021	41.76	41.38	41.45	41.07	41.18	41.20	41.25	6723676	2773.81	17657	5224002	77.70
GOLDENTOBC	EQ	12-Feb-2021	45.95	46.80	46.80	42.60	44.90	44.65	44.99	9815	4.42	321	7025	71.57
GOLDIAM	EQ	12-Feb-2021	233.15	240.00	262.75	240.00	251.60	253.30	251.38	585830	1472.64	12165	272831	46.57
GOLDSHARE	EQ	12-Feb-2021	4305.25	4305.25	4305.25	4264.00	4270.00	4272.15	4276.43	3437	146.98	1003	2636	76.69
GOLDTECH	EQ	12-Feb-2021	10.35	10.95	10.95	10.05	10.40	10.30	10.47	62017	6.50	302	44836	72.30
GOODLUCK	EQ	12-Feb-2021	75.90	76.35	79.15	74.00	76.60	77.30	77.13	474018	365.62	5783	156275	32.97
GOODYEAR	EQ	12-Feb-2021	996.40	1008.00	1013.10	985.00	995.00	997.10	1001.73	34626	346.86	1949	24402	70.47
GPIL	EQ	12-Feb-2021	504.90	508.00	508.80	495.00	498.00	501.45	501.98	138533	695.41	7523	72496	52.33
GPPL	EQ	12-Feb-2021	97.10	96.20	96.35	92.40	94.35	94.75	93.96	1042942	979.93	10554	669273	64.17
GPTINFRA	EQ	12-Feb-2021	45.75	46.90	46.90	45.05	45.35	45.85	45.75	53862	24.64	482	35966	66.77
GRANULES	EQ	12-Feb-2021	330.05	330.30	338.10	330.05	335.25	336.15	335.22	1059556	3551.84	18003	429426	40.53
GRAPHITE	EQ	12-Feb-2021	422.90	423.00	428.00	410.45	417.50	417.00	420.38	853965	3589.87	17330	339446	39.75
GRASIM	EQ	12-Feb-2021	1235.45	1244.00	1254.80	1221.05	1239.75	1242.10	1242.85	3421387	42522.63	106772	612692	17.91
GRAVITA	EQ	12-Feb-2021	78.95	78.80	80.75	77.10	77.50	77.60	78.80	304444	239.89	2352	126521	41.56
GREAVESCOT	EQ	12-Feb-2021	87.80	88.30	94.00	88.30	92.10	92.10	92.05	4958153	4564.19	30825	1757251	35.44
GREENLAM	EQ	12-Feb-2021	900.00	919.95	925.00	900.00	914.00	909.00	913.68	12564	114.80	852	6545	52.09
GREENPANEL	EQ	12-Feb-2021	176.65	179.30	182.80	171.45	175.00	172.80	175.77	122079	214.58	6616	86026	70.47
GREENPLY	EQ	12-Feb-2021	137.00	140.00	164.40	140.00	164.40	164.40	156.45	10210970	15974.92	85163	3947742	38.66
GREENPOWER	BE	12-Feb-2021	2.45	2.40	2.45	2.40	2.45	2.45	2.42	350794	8.49	715	-	-
GRINDWELL	EQ	12-Feb-2021	870.15	874.55	888.80	862.00	872.90	872.00	877.35	24748	217.13	2741	14544	58.77
GROBTEA	EQ	12-Feb-2021	908.40	908.40	999.05	908.35	990.00	992.65	984.08	7576	74.55	789	3401	44.89
GRPLTD	EQ	12-Feb-2021	830.40	830.00	849.65	813.90	840.00	831.85	828.33	4967	41.14	634	3309	66.62
GRSE	EQ	12-Feb-2021	196.15	196.90	200.00	194.05	198.20	198.25	196.73	134956	265.50	2673	63410	46.99
GSCLCEMENT	EQ	12-Feb-2021	37.15	36.30	38.15	36.30	36.65	36.65	37.23	462443	172.17	2805	168355	36.41
GSFC	EQ	12-Feb-2021	78.20	77.80	80.30	75.80	76.80	76.75	78.24	1989380	1556.51	7681	1024055	51.48
GSPL	EQ	12-Feb-2021	233.05	234.80	235.60	227.30	232.20	232.40	231.69	1036577	2401.65	25275	543058	52.39
GSS	EQ	12-Feb-2021	51.15	51.85	56.00	51.00	55.30	55.35	54.48	877637	478.15	4092	444660	50.67
GTL	EQ	12-Feb-2021	7.00	7.30	7.35	7.05	7.35	7.35	7.32	284228	20.82	1950	229614	80.79
GTLINFRA	EQ	12-Feb-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.03	5728119	59.06	2708	3846481	67.15
GTNIND	EQ	12-Feb-2021	11.30	11.70	11.70	11.10	11.50	11.50	11.50	2777	0.32	22	2691	96.90
GTPL	EQ	12-Feb-2021	131.85	131.80	134.35	130.50	133.00	133.30	133.20	54830	73.03	1166	27273	49.74
GUFICBIO	EQ	12-Feb-2021	115.45	116.25	116.95	113.80	114.15	114.80	115.43	98462	113.65	2027	45511	46.22
GUJALKALI	EQ	12-Feb-2021	316.35	317.75	318.80	310.35	310.85	311.10	313.38	135784	425.52	4424	94262	69.42
GUJAPOLLO	EQ	12-Feb-2021	238.60	238.00	242.45	235.40	238.90	238.05	238.45	20227	48.23	699	12482	61.71
GUJGASLTD	EQ	12-Feb-2021	443.65	440.00	454.00	432.25	448.20	449.35	445.37	866539	3859.33	17177	204029	23.55
GUJRAFFIA	BE	12-Feb-2021	44.45	46.65	46.65	46.00	46.65	46.65	46.63	8479	3.95	115	-	-
GULFOILLUB	EQ	12-Feb-2021	753.20	750.00	770.00	726.00	727.10	729.30	741.55	24869	184.42	2388	8132	32.70
GULFPETRO	EQ	12-Feb-2021	43.90	44.70	45.80	43.00	43.20	43.30	44.11	80363	35.45	768	41101	51.14
GULPOLY	EQ	12-Feb-2021	93.45	93.45	98.30	93.45	95.00	95.55	96.49	206370	199.12	4374	73835	35.78
HAL	EQ	12-Feb-2021	994.15	998.00	1049.00	997.90	1027.50	1026.50	1025.93	1440245	14775.96	78918	333045	23.12
HAPPSTMNDS	EQ	12-Feb-2021	371.05	381.05	418.90	376.00	393.00	400.00	405.11	17095556	69255.38	245705	2288777	13.39
HARITASEAT	EQ	12-Feb-2021	744.30	735.00	762.40	722.00	735.40	731.20	739.32	16174	119.58	767	11448	70.78
HARRMALAYA	EQ	12-Feb-2021	115.05	121.90	124.00	118.60	119.10	119.60	120.79	486030	587.07	9612	145589	29.95
HATHWAY	EQ	12-Feb-2021	30.50	30.95	30.95	30.10	30.40	30.40	30.51	194991	59.49	1205	104292	53.49
HATSUN	EQ	12-Feb-2021	709.85	715.00	735.00	712.50	719.30	714.95	718.63	30665	220.37	3290	19722	64.31
HAVELLS	EQ	12-Feb-2021	1155.35	1158.80	1163.95	1128.05	1145.20	1141.95	1145.37	1437728	16467.25	32411	323487	22.50
HAVISHA	BE	12-Feb-2021	0.85	0.85	0.90	0.80	0.90	0.85	0.85	31572	0.27	96	-	-
HBANKETF	EQ	12-Feb-2021	357.04	359.37	362.17	356.95	359.22	360.04	359.69	981	3.53	120	744	75.84
HBLPOWER	EQ	12-Feb-2021	35.60	36.00	38.20	35.35	36.75	37.00	36.71	1440100	528.70	5774	611276	42.45
HBSL	BE	12-Feb-2021	8.55	8.95	8.95	8.95	8.95	8.95	8.95	5301	0.47	15	-	-
HCC	EQ	12-Feb-2021	8.65	8.75	8.75	8.50	8.55	8.55	8.59	1775537	152.56	2333	1069524	60.24
HCG	EQ	12-Feb-2021	151.70	151.00	154.40	149.05	151.10	150.40	152.05	243367	370.04	4953	174810	71.83
HCL-INSYS	EQ	12-Feb-2021	8.95	9.00	9.15	8.55	8.55	8.65	8.78	566244	49.69	1359	395623	69.87
HCLTECH	EQ	12-Feb-2021	970.40	975.00	986.50	957.60	962.80	960.40	974.32	8045740	78391.29	152352	1838062	22.85
HDFC	EQ	12-Feb-2021	2760.60	2746.00	2809.00	2735.60	2789.00	2791.50	2781.64	2921180	81256.64	116778	1204874	41.25
HDFC	W3	12-Feb-2021	880.00	875.10	915.00	870.00	885.15	894.75	901.70	28200	254.28	47	19200	68.09
HDFCAMC	EQ	12-Feb-2021	2979.40	2990.10	3026.70	2975.45	2992.55	2998.40	3001.58	188575	5660.23	20580	57444	30.46
HDFCBANK	EQ	12-Feb-2021	1572.35	1573.90	1592.50	1573.00	1589.55	1581.95	1584.36	4955053	78505.73	164667	1476085	29.79
HDFCLIFE	EQ	12-Feb-2021	714.20	713.95	720.00	708.25	709.35	710.95	715.26	1760221	12590.21	60154	773613	43.95
HDFCMFGETF	EQ	12-Feb-2021	4284.10	4249.00	4259.00	4216.65	4237.95	4237.60	4237.90	7866	333.35	1243	6086	77.37
HDFCNIFETF	EQ	12-Feb-2021	1595.07	1595.07	1613.20	1595.00	1609.54	1609.56	1607.29	4741	76.20	433	3767	79.46
HDFCSENETF	EQ	12-Feb-2021	5454.60	5454.60	5514.38	5435.01	5475.00	5475.00	5483.28	93	5.10	54	54	58.06
HDIL	BZ	12-Feb-2021	5.60	5.60	5.70	5.40	5.65	5.60	5.52	313052	17.27	526	-	-
HEG	EQ	12-Feb-2021	1183.05	1172.90	1190.00	1146.35	1160.00	1159.90	1168.15	474854	5547.00	18593	84311	17.76
HEIDELBERG	EQ	12-Feb-2021	228.25	229.85	231.60	227.75	230.00	230.15	230.21	165051	379.96	12352	93544	56.68
HEMIPROP	BE	12-Feb-2021	183.05	191.40	192.20	189.00	192.20	192.20	191.95	813408	1561.34	5585	-	-
HEOFRG1126	MF	12-Feb-2021	10.93	10.50	10.50	10.05	10.05	10.05	10.05	5001	0.50	2	5001	100.00
HERCULES	EQ	12-Feb-2021	125.00	126.95	126.95	122.45	123.25	123.05	124.81	42076	52.51	924	20399	48.48
HERITGFOOD	EQ	12-Feb-2021	279.80	284.00	284.00	278.50	280.00	279.45	280.07	77554	217.20	4315	58394	75.29
HEROMOTOCO	EQ	12-Feb-2021	3541.50	3535.95	3580.00	3502.90	3512.00	3515.75	3538.25	566161	20032.17	32248	86054	15.20
HESTERBIO	EQ	12-Feb-2021	1697.65	1702.85	1729.60	1690.00	1700.00	1698.00	1713.85	5811	99.59	790	2884	49.63
HEXATRADEX	EQ	12-Feb-2021	47.15	49.30	49.50	46.45	49.50	49.25	48.85	119271	58.26	383	86886	72.85
HFCL	EQ	12-Feb-2021	28.10	28.05	28.40	27.65	27.90	27.95	27.98	8515370	2382.44	10044	2790111	32.77
HGINFRA	EQ	12-Feb-2021	307.70	308.00	323.85	301.95	313.85	312.75	314.09	288100	904.89	7031	125719	43.64
HGS	EQ	12-Feb-2021	1166.10	1155.50	1180.05	1145.45	1150.45	1150.95	1159.64	22450	260.34	1881	16230	72.29
HIKAL	EQ	12-Feb-2021	168.20	168.45	169.45	166.30	166.60	166.95	167.85	663865	1114.31	4309	523942	78.92
HIL	EQ	12-Feb-2021	3083.35	3083.00	3160.65	3050.45	3065.05	3078.25	3115.06	20387	635.07	3898	11413	55.98
HILTON	EQ	12-Feb-2021	11.45	11.45	11.75	11.20	11.75	11.60	11.56	3979	0.46	48	3289	82.66
HIMATSEIDE	EQ	12-Feb-2021	153.70	151.00	155.15	150.05	151.00	151.00	152.80	113338	173.18	1655	55067	48.59
HINDALCO	EQ	12-Feb-2021	295.40	297.00	297.25	286.50	291.00	290.80	291.69	15454237	45078.20	93994	3330938	21.55
HINDCOMPOS	EQ	12-Feb-2021	306.05	309.00	318.00	303.10	306.85	305.20	309.56	14049	43.49	677	6148	43.76
HINDCON	SM	12-Feb-2021	25.90	24.00	24.00	24.00	24.00	24.00	24.00	4000	0.96	1	4000	100.00
HINDCOPPER	EQ	12-Feb-2021	74.05	74.45	74.45	72.50	72.85	72.75	73.19	1718913	1257.99	9829	635675	36.98
HINDMOTORS	EQ	12-Feb-2021	6.85	6.80	6.90	6.65	6.70	6.70	6.77	97651	6.61	3507	76711	78.56
HINDNATGLS	EQ	12-Feb-2021	27.75	28.40	28.40	26.00	27.25	26.85	27.23	68093	18.54	983	55404	81.37
HINDOILEXP	EQ	12-Feb-2021	84.40	84.80	85.20	82.80	83.00	83.10	84.30	482424	406.69	6149	110902	22.99
HINDPETRO	EQ	12-Feb-2021	227.40	227.90	229.30	222.10	224.50	223.85	224.75	6627798	14896.28	63769	2818488	42.53
HINDUNILVR	EQ	12-Feb-2021	2263.00	2268.00	2272.25	2232.00	2241.50	2241.55	2249.09	1222094	27486.05	64732	568820	46.54
HINDZINC	EQ	12-Feb-2021	296.95	296.25	302.90	294.95	299.15	300.10	300.11	1120805	3363.69	18179	469777	41.91
HIRECT	EQ	12-Feb-2021	145.70	146.20	146.20	143.95	144.10	144.65	145.01	30849	44.73	1183	11887	38.53
HISARMETAL	EQ	12-Feb-2021	107.20	107.95	108.90	105.55	105.55	106.30	107.32	33321	35.76	423	17028	51.10
HITECH	EQ	12-Feb-2021	279.75	281.80	287.00	278.10	282.00	279.40	283.58	89414	253.56	978	40376	45.16
HITECHCORP	EQ	12-Feb-2021	132.40	136.00	144.95	125.15	144.80	138.15	134.02	19559	26.21	464	12491	63.86
HITECHGEAR	EQ	12-Feb-2021	184.40	187.45	187.50	181.15	182.75	181.50	183.22	4170	7.64	202	3363	80.65
HLVLTD	EQ	12-Feb-2021	5.90	5.90	6.05	5.85	6.05	6.00	5.98	219684	13.13	377	152821	69.56
HMT	BZ	12-Feb-2021	25.65	25.70	25.70	24.40	24.40	24.40	24.53	8475	2.08	84	-	-
HMVL	EQ	12-Feb-2021	55.35	55.10	55.70	53.60	54.00	54.00	54.44	46149	25.12	621	33608	72.82
HNDFDS	EQ	12-Feb-2021	1877.90	1980.00	2019.95	1785.20	1855.05	1841.80	1892.50	92704	1754.43	11623	38800	41.85
HNGSNGBEES	EQ	12-Feb-2021	352.76	358.90	358.90	353.00	357.00	357.00	356.19	385	1.37	43	368	95.58
HOMEFIRST	EQ	12-Feb-2021	548.95	549.95	570.00	543.05	551.00	550.65	558.59	763879	4266.96	38592	280650	36.74
HONAUT	EQ	12-Feb-2021	41630.65	41919.00	42000.00	41200.00	41930.00	41829.85	41548.47	2360	980.54	1804	894	37.88
HONDAPOWER	EQ	12-Feb-2021	1052.85	1080.40	1098.00	1060.00	1072.00	1070.65	1076.57	18183	195.75	2047	7817	42.99
HOVS	EQ	12-Feb-2021	40.30	40.05	43.50	39.30	41.55	41.30	42.05	21752	9.15	361	12064	55.46
HPL	EQ	12-Feb-2021	38.50	38.65	38.95	38.10	38.40	38.35	38.51	93720	36.09	667	56678	60.48
HSCL	EQ	12-Feb-2021	44.95	45.25	46.70	44.80	45.50	45.50	45.67	3135073	1431.75	10466	1109799	35.40
HSIL	EQ	12-Feb-2021	184.80	185.95	200.00	182.05	194.80	194.30	194.63	775299	1508.93	11561	294516	37.99
HTMEDIA	EQ	12-Feb-2021	18.60	18.90	19.15	18.55	18.75	18.75	18.92	244833	46.32	600	186606	76.22
HUBTOWN	BE	12-Feb-2021	18.55	18.95	18.95	17.90	17.90	17.90	18.01	10945	1.97	66	-	-
HUDCO	EQ	12-Feb-2021	46.50	46.80	46.80	44.60	44.65	44.75	45.42	3509058	1593.65	9812	1490990	42.49
HUDCO	N2	12-Feb-2021	1294.00	1303.95	1303.95	1291.00	1291.10	1291.04	1291.10	1903	24.57	41	1000	52.55
HUDCO	N4	12-Feb-2021	1084.50	1084.00	1084.00	1060.20	1060.20	1060.20	1078.68	12	0.13	3	11	91.67
HUDCO	N5	12-Feb-2021	1183.00	1185.00	1185.00	1181.00	1181.00	1181.00	1181.43	56	0.66	3	56	100.00
HUDCO	N8	12-Feb-2021	1226.50	1221.01	1221.01	1215.00	1215.00	1215.37	1215.44	503	6.11	11	500	99.40
HUDCO	N9	12-Feb-2021	1238.01	1244.64	1244.65	1244.64	1244.65	1244.65	1244.65	200	2.49	2	200	100.00
HUDCO	NE	12-Feb-2021	1410.95	1414.50	1419.99	1410.00	1410.00	1410.63	1412.32	379	5.35	38	343	90.50
HUHTAMAKI	EQ	12-Feb-2021	307.95	313.80	334.00	306.25	322.00	321.35	319.32	301908	964.05	5692	171226	56.71
IBMFNIFTY	EQ	12-Feb-2021	152.00	155.05	155.05	148.00	151.80	151.80	150.66	491	0.74	92	261	53.16
IBREALEST	EQ	12-Feb-2021	83.85	84.20	84.85	81.45	82.00	81.90	83.20	3321776	2763.82	16350	1038017	31.25
IBUCCREDIT	N6	12-Feb-2021	980.00	970.81	975.00	970.81	975.00	975.00	971.19	11	0.11	2	11	100.00
IBUCCREDIT	N7	12-Feb-2021	901.00	880.00	891.01	722.00	891.01	891.01	875.17	205	1.79	7	200	97.56
IBUCCREDIT	NB	12-Feb-2021	900.01	890.00	900.00	890.00	899.99	899.99	897.09	86	0.77	11	86	100.00
IBULHSGFIN	EQ	12-Feb-2021	232.25	233.70	240.50	229.85	233.25	236.85	236.74	32876470	77832.40	249982	5859852	17.82
IBULHSGFIN	N8	12-Feb-2021	904.95	904.95	905.00	904.95	905.00	905.00	904.95	51	0.46	4	51	100.00
ICEMAKE	EQ	12-Feb-2021	80.70	84.60	84.70	82.05	84.70	84.70	84.45	59688	50.41	398	46562	78.01
ICICI500	EQ	12-Feb-2021	205.09	206.99	210.00	204.30	204.30	204.96	205.71	1816	3.74	114	1563	86.07
ICICIALPLV	EQ	12-Feb-2021	143.14	147.00	147.00	142.24	142.30	142.84	142.74	4495	6.42	96	3560	79.20
ICICIB22	EQ	12-Feb-2021	36.45	36.07	36.79	36.02	36.05	36.15	36.22	888792	321.91	3576	773949	87.08
ICICIBANK	EQ	12-Feb-2021	630.65	629.90	649.90	629.40	647.05	647.60	641.59	19049709	122221.34	185553	6009852	31.55
ICICIBANKN	EQ	12-Feb-2021	355.49	365.70	365.70	353.75	357.70	357.80	357.70	3197	11.44	358	2062	64.50
ICICIBANKP	EQ	12-Feb-2021	187.10	190.34	190.34	187.10	190.00	190.02	189.72	34943	66.29	293	26044	74.53
ICICIGI	EQ	12-Feb-2021	1497.80	1500.00	1509.00	1486.25	1491.00	1494.90	1496.82	555080	8308.56	28427	379631	68.39
ICICIGOLD	EQ	12-Feb-2021	42.80	42.99	42.99	42.12	42.20	42.20	42.26	497557	210.25	2137	445111	89.46
ICICILIQ	EQ	12-Feb-2021	999.99	999.99	1000.00	999.50	999.99	999.99	999.88	16906	169.04	108	16801	99.38
ICICILOVOL	EQ	12-Feb-2021	120.02	121.97	121.97	118.50	119.18	118.85	119.84	61749	74.00	451	44162	71.52
ICICIM150	EQ	12-Feb-2021	86.83	87.80	87.80	86.50	87.37	87.08	87.33	2598	2.27	137	1818	69.98
ICICIMCAP	EQ	12-Feb-2021	87.24	95.10	95.10	87.16	87.20	87.43	87.59	5425	4.75	147	4205	77.51
ICICINF100	EQ	12-Feb-2021	164.00	166.50	178.80	161.30	163.95	164.02	164.76	9615	15.84	215	8409	87.46
ICICINIFTY	EQ	12-Feb-2021	161.30	171.00	171.00	159.00	161.20	161.24	161.26	323455	521.61	4401	234595	72.53
ICICINV20	EQ	12-Feb-2021	77.18	78.00	80.00	76.35	76.80	76.64	76.90	13604	10.46	588	11528	84.74
ICICINXT50	EQ	12-Feb-2021	35.03	35.48	35.48	34.55	35.20	35.18	35.11	25542	8.97	296	20731	81.16
ICICIPRULI	EQ	12-Feb-2021	491.25	495.00	497.95	485.00	487.55	487.25	493.21	3278557	16170.09	68902	1232685	37.60
ICICISENSX	EQ	12-Feb-2021	555.02	555.10	559.51	551.95	559.51	557.02	555.42	452	2.51	62	95	21.02
ICICITECH	EQ	12-Feb-2021	261.52	259.01	266.20	258.15	263.17	263.26	264.58	30261	80.06	237	22745	75.16
ICIL	EQ	12-Feb-2021	127.80	130.60	130.60	125.60	126.35	126.15	127.52	124952	159.34	2778	64413	51.55
ICRA	EQ	12-Feb-2021	2791.55	2805.95	2805.95	2759.05	2775.00	2777.60	2778.16	1434	39.84	154	1223	85.29
IDBI	EQ	12-Feb-2021	29.65	29.65	29.85	28.80	29.00	29.00	29.23	10370925	3031.70	17287	5294924	51.06
IDBIGOLD	EQ	12-Feb-2021	4400.25	4410.00	4410.00	4350.00	4369.00	4360.95	4364.95	84	3.67	44	73	86.90
IDEA	EQ	12-Feb-2021	12.90	12.85	13.00	12.30	12.30	12.50	12.71	421777135	53610.72	204688	137438205	32.59
IDFC	EQ	12-Feb-2021	50.10	51.00	51.45	50.00	50.25	50.60	50.82	22814302	11594.02	85005	8076877	35.40
IDFCFIRSTB	EQ	12-Feb-2021	52.55	52.85	52.95	51.45	52.00	52.10	52.24	45538017	23787.26	94020	11636642	25.55
IDFCFIRSTB	N9	12-Feb-2021	5070.10	5070.00	5070.00	5070.00	5070.00	5070.00	5070.00	2	0.10	1	2	100.00
IDFCFIRSTB	NA	12-Feb-2021	11000.00	11000.00	11012.00	11000.00	11011.00	11011.00	11009.00	24	2.64	7	24	100.00
IDFCFIRSTB	NB	12-Feb-2021	5390.00	5390.00	5391.00	5390.00	5391.00	5391.00	5390.50	8	0.43	3	8	100.00
IDFCFIRSTB	NE	12-Feb-2021	10340.00	10320.00	10320.00	10315.00	10315.00	10315.00	10318.13	8	0.83	3	8	100.00
IDFNIFTYET	EQ	12-Feb-2021	158.49	167.70	167.70	157.53	158.14	158.14	158.57	127	0.20	24	102	80.31
IEX	EQ	12-Feb-2021	300.55	303.00	312.00	294.00	296.95	298.30	302.85	5063230	15333.77	103270	1656875	32.72
IFBAGRO	EQ	12-Feb-2021	435.45	431.25	445.00	430.05	444.00	441.90	436.84	5906	25.80	594	2784	47.14
IFBIND	EQ	12-Feb-2021	1346.30	1357.00	1366.00	1321.15	1338.00	1337.90	1343.41	33951	456.10	1971	22245	65.52
IFCI	EQ	12-Feb-2021	9.00	9.05	9.30	8.95	8.95	9.00	9.10	3555690	323.61	45747	1120472	31.51
IFCI	NF	12-Feb-2021	1045.46	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	390	4.08	1	390	100.00
IFCI	NH	12-Feb-2021	1060.00	1059.95	1060.00	1055.00	1060.00	1060.00	1059.64	485	5.14	11	485	100.00
IFGLEXPOR	EQ	12-Feb-2021	249.95	251.50	252.85	242.00	245.00	244.80	245.93	40278	99.05	1259	33785	83.88
IGARASHI	EQ	12-Feb-2021	328.55	330.50	337.95	329.60	332.00	332.35	334.18	159200	532.02	3207	49860	31.32
IGL	EQ	12-Feb-2021	569.05	570.00	574.75	551.30	558.95	559.80	560.68	1584945	8886.53	24703	369530	23.32
IGPL	EQ	12-Feb-2021	454.55	457.60	466.05	435.00	440.00	441.85	449.06	85205	382.62	2562	55311	64.92
IIFCL	N4	12-Feb-2021	1382.51	1381.20	1384.00	1378.00	1379.99	1379.99	1380.27	410	5.66	11	405	98.78
IIFL	EQ	12-Feb-2021	234.60	235.00	244.00	232.50	235.00	235.60	237.11	582511	1381.16	12329	301357	51.73
IIFL	N3	12-Feb-2021	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	10	0.12	1	10	100.00
IIFL	N4	12-Feb-2021	1032.00	1032.00	1032.00	1030.00	1030.00	1030.00	1030.80	250	2.58	7	250	100.00
IIFL	N5	12-Feb-2021	1018.75	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	5	100	100.00
IIFL	N6	12-Feb-2021	1030.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	88	0.90	1	88	100.00
IIFL	N9	12-Feb-2021	1015.90	1016.20	1016.20	1016.20	1016.20	1016.20	1016.20	96	0.98	1	96	100.00
IIFL	NC	12-Feb-2021	1002.17	1005.00	1020.00	1000.00	1020.00	1020.00	1013.20	471	4.77	12	471	100.00
IIFLSEC	EQ	12-Feb-2021	47.15	47.60	47.80	45.20	45.75	45.80	46.72	709253	331.39	2256	492353	69.42
IIFLWAM	EQ	12-Feb-2021	1241.85	1273.05	1297.95	1218.15	1221.05	1229.55	1253.64	41594	521.44	4258	21418	51.49
IITL	EQ	12-Feb-2021	58.40	56.30	60.90	54.25	58.25	57.15	57.19	1981	1.13	67	1030	51.99
IL&FSENGG	BZ	12-Feb-2021	3.70	3.60	3.80	3.60	3.65	3.60	3.63	22686	0.82	34	-	-
IL&FSTRANS	BZ	12-Feb-2021	2.30	2.25	2.40	2.25	2.40	2.40	2.36	94197	2.22	46	-	-
IMAGICAA	EQ	12-Feb-2021	5.35	5.45	5.55	5.05	5.25	5.30	5.38	118516	6.37	229	64897	54.76
IMFA	EQ	12-Feb-2021	468.05	471.75	474.00	456.35	460.05	459.95	464.90	35242	163.84	1707	17169	48.72
IMPAL	EQ	12-Feb-2021	693.15	715.00	731.00	634.85	678.00	682.20	682.11	70278	479.37	4454	22046	31.37
IMPEXFERRO	BE	12-Feb-2021	0.80	0.75	0.75	0.75	0.75	0.75	0.75	1000	0.01	2	-	-
INDBANK	EQ	12-Feb-2021	11.50	11.30	11.80	11.30	11.50	11.60	11.67	41173	4.80	207	24332	59.10
INDHOTEL	EQ	12-Feb-2021	127.40	128.00	130.65	128.00	129.00	129.15	129.55	3844106	4979.86	51830	1808609	47.05
INDIACEM	EQ	12-Feb-2021	167.50	167.80	173.95	166.80	170.90	171.00	171.43	3869368	6633.42	35051	1026182	26.52
INDIAGLYCO	EQ	12-Feb-2021	440.05	454.00	462.00	440.00	453.80	449.30	450.58	493466	2223.45	18427	258327	52.35
INDIAMART	EQ	12-Feb-2021	9369.80	9426.25	9430.00	9150.00	9219.00	9210.55	9234.09	64421	5948.69	16576	23923	37.14
INDIANB	EQ	12-Feb-2021	123.70	124.00	128.35	122.00	123.25	123.25	125.21	4012392	5023.86	25055	678640	16.91
INDIANCARD	EQ	12-Feb-2021	139.00	147.00	147.40	135.05	141.00	141.05	145.99	11865	17.32	115	10464	88.19
INDIANHUME	EQ	12-Feb-2021	198.20	190.00	193.50	188.00	190.25	189.55	190.05	88942	169.04	2094	50962	57.30
INDIGO	EQ	12-Feb-2021	1630.35	1695.00	1701.10	1616.00	1640.00	1643.15	1657.16	2402673	39816.08	78232	314024	13.07
INDIGOPNTS	EQ	12-Feb-2021	2649.40	2649.30	2667.85	2585.00	2600.00	2610.75	2626.28	88127	2314.46	11581	36665	41.60
INDIGRID	IV	12-Feb-2021	135.99	136.44	137.75	135.65	137.55	137.44	136.63	90153	123.17	43	78246	86.79
INDLMETER	EQ	12-Feb-2021	16.55	17.00	17.80	16.65	16.80	16.80	17.49	1542	0.27	25	1394	90.40
INDNIPPON	EQ	12-Feb-2021	359.65	361.00	367.90	358.10	363.95	363.70	363.98	19608	71.37	862	10535	53.73
INDOCO	EQ	12-Feb-2021	301.90	303.00	304.50	288.85	291.80	292.75	298.33	384782	1147.92	12032	282585	73.44
INDORAMA	EQ	12-Feb-2021	32.45	32.95	33.00	30.95	30.95	31.55	31.99	67296	21.53	479	51919	77.15
INDOSOLAR	BZ	12-Feb-2021	2.45	2.35	2.55	2.35	2.50	2.45	2.45	429616	10.51	384	-	-
INDOSTAR	EQ	12-Feb-2021	325.90	327.60	329.50	321.75	323.00	322.30	323.90	41789	135.35	1167	25658	61.40
INDOTECH	EQ	12-Feb-2021	97.60	97.50	101.40	97.50	97.50	97.80	98.99	5420	5.37	204	1830	33.76
INDOTHAI	BE	12-Feb-2021	41.20	40.30	43.25	40.30	43.25	43.25	42.77	25600	10.95	89	-	-
INDOWIND	BE	12-Feb-2021	3.80	3.90	3.90	3.65	3.65	3.65	3.70	95489	3.53	193	-	-
INDRAMEDCO	EQ	12-Feb-2021	52.70	53.15	53.15	52.15	52.45	52.40	52.55	200268	105.24	995	134011	66.92
INDSWFTLAB	EQ	12-Feb-2021	79.90	79.90	81.25	77.50	78.40	78.10	79.60	109271	86.98	2105	66910	61.23
INDTERRAIN	BE	12-Feb-2021	38.40	38.40	38.40	36.80	37.50	37.30	37.51	100765	37.80	407	-	-
INDUSINDBK	EQ	12-Feb-2021	1021.90	1023.80	1059.50	1012.00	1025.10	1027.40	1042.58	13959383	145537.73	258960	2274170	16.29
INDUSTOWER	EQ	12-Feb-2021	250.25	249.95	254.90	244.15	246.10	245.65	249.71	3574037	8924.73	37518	1737414	48.61
INEOSSTYRO	EQ	12-Feb-2021	1037.65	1040.00	1053.50	1012.00	1025.00	1020.25	1027.17	53707	551.66	2614	37602	70.01
INFIBEAM	EQ	12-Feb-2021	91.60	93.95	94.75	89.55	91.80	91.35	92.98	3147635	2926.78	24681	1230097	39.08
INFOBEAN	EQ	12-Feb-2021	143.25	143.00	144.95	140.80	143.00	143.10	143.04	38961	55.73	290	34748	89.19
INFOMEDIA	EQ	12-Feb-2021	2.85	2.85	2.95	2.85	2.95	2.95	2.90	62131	1.80	34	57828	93.07
INFRABEES	EQ	12-Feb-2021	426.92	428.76	429.49	424.00	426.48	426.34	427.19	2443	10.44	95	1574	64.43
INFY	EQ	12-Feb-2021	1292.65	1305.00	1323.75	1301.55	1312.00	1309.80	1312.31	5797875	76086.01	142747	1168961	20.16
INGERRAND	EQ	12-Feb-2021	759.15	762.95	910.95	759.60	836.00	851.35	864.64	1290736	11160.20	48303	270728	20.97
INNOVANA	SM	12-Feb-2021	88.95	88.00	92.95	88.00	92.95	92.95	90.48	2000	1.81	2	1000	50.00
INOXLEISUR	EQ	12-Feb-2021	328.90	330.40	331.70	327.05	328.80	328.35	329.31	221087	728.07	5111	105805	47.86
INOXWIND	EQ	12-Feb-2021	73.25	73.80	73.80	70.05	72.90	72.25	72.07	305086	219.87	2459	164519	53.93
INSECTICID	EQ	12-Feb-2021	468.75	470.25	475.00	464.00	464.75	465.95	469.85	25997	122.15	1012	16398	63.08
INSPIRISYS	EQ	12-Feb-2021	34.75	34.05	38.20	34.00	37.90	37.40	36.80	35512	13.07	347	31239	87.97
INTEGRA	EQ	12-Feb-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	311	0.00	5	311	100.00
INTELLECT	EQ	12-Feb-2021	447.60	447.00	464.00	444.10	445.50	446.15	453.89	261605	1187.39	8635	135713	51.88
INTENTECH	EQ	12-Feb-2021	41.25	41.15	41.65	39.55	40.50	40.05	40.20	86522	34.78	329	63974	73.94
INVENTURE	EQ	12-Feb-2021	20.35	20.35	21.50	18.05	19.75	19.95	20.18	108094	21.81	708	51815	47.94
IOB	EQ	12-Feb-2021	11.20	11.25	11.30	11.00	11.10	11.10	11.12	3991936	443.96	3463	1353733	33.91
IOC	EQ	12-Feb-2021	96.50	96.55	97.10	94.60	95.30	95.10	95.50	19038734	18182.33	69515	6315928	33.17
IOLCP	EQ	12-Feb-2021	674.20	677.00	688.00	669.00	671.00	670.95	676.39	298473	2018.85	10841	121670	40.76
IPCALAB	EQ	12-Feb-2021	1946.55	1946.55	1953.55	1891.25	1901.00	1897.95	1911.20	166520	3182.53	15094	90402	54.29
IRB	EQ	12-Feb-2021	110.05	110.55	111.00	108.05	108.85	108.80	109.66	344595	377.89	2972	155508	45.13
IRBINVIT	IV	12-Feb-2021	49.54	49.79	49.90	49.25	49.61	49.57	49.54	717500	355.48	202	667500	93.03
IRCON	EQ	12-Feb-2021	106.40	107.15	108.00	102.30	106.50	106.35	105.29	5334004	5616.27	31129	1622318	30.41
IRCTC	EQ	12-Feb-2021	1619.00	1627.45	1767.70	1626.00	1721.55	1731.90	1692.61	7299539	123552.58	252838	1727402	23.66
IREDA	N5	12-Feb-2021	1359.00	1374.49	1374.49	1364.98	1364.98	1364.98	1373.20	37	0.51	2	37	100.00
IRFC	EQ	12-Feb-2021	25.40	25.50	25.55	25.30	25.40	25.40	25.41	15658220	3978.49	32840	8698924	55.55
IRFC	N1	12-Feb-2021	1063.00	1063.25	1063.25	1062.00	1062.00	1062.96	1062.96	532	5.65	10	526	98.87
IRFC	N2	12-Feb-2021	1214.99	1214.20	1214.95	1211.50	1212.00	1212.00	1213.93	460	5.58	6	450	97.83
IRFC	N3	12-Feb-2021	1099.99	1066.24	1066.24	1066.24	1066.24	1066.24	1066.24	25	0.27	1	25	100.00
IRFC	N4	12-Feb-2021	1224.90	1200.00	1200.00	1196.95	1196.95	1196.95	1198.48	20	0.24	2	0	0.00
IRFC	N5	12-Feb-2021	1150.00	1068.80	1199.90	1068.80	1159.00	1159.00	1108.20	22	0.24	6	15	68.18
IRFC	ND	12-Feb-2021	1184.00	1186.50	1187.00	1186.50	1187.00	1187.00	1186.90	25	0.30	2	25	100.00
IRFC	NE	12-Feb-2021	1430.00	1410.32	1420.00	1410.32	1420.00	1420.00	1414.31	17	0.24	3	17	100.00
IRFC	NI	12-Feb-2021	1120.85	1149.99	1149.99	1149.99	1149.99	1149.99	1149.99	50	0.57	1	50	100.00
IRFC	NJ	12-Feb-2021	1235.94	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	100	1.24	1	100	100.00
IRFC	NK	12-Feb-2021	1334.80	1322.60	1322.60	1322.60	1322.60	1322.60	1322.60	40	0.53	2	20	50.00
IRFC	NN	12-Feb-2021	1150.00	1168.00	1168.00	1164.00	1164.00	1164.00	1167.31	160	1.87	5	160	100.00
IRFC	NO	12-Feb-2021	1253.00	1253.00	1253.00	1253.00	1253.00	1253.00	1253.00	300	3.76	1	300	100.00
ISEC	EQ	12-Feb-2021	421.65	424.00	424.00	416.00	417.00	417.80	418.65	572713	2397.65	11372	466973	81.54
ISFT	EQ	12-Feb-2021	70.65	74.10	74.15	68.50	73.35	74.00	73.23	14417	10.56	351	10197	70.73
ISMTLTD	EQ	12-Feb-2021	11.05	11.05	11.45	11.00	11.05	11.05	11.18	65561	7.33	168	39755	60.64
ITC	EQ	12-Feb-2021	226.45	225.75	225.75	215.80	217.60	217.45	218.73	110568108	241844.38	514138	44471540	40.22
ITDC	EQ	12-Feb-2021	302.25	307.95	310.00	302.25	305.50	304.85	306.16	43354	132.73	1731	12348	28.48
ITDCEM	EQ	12-Feb-2021	71.45	75.10	75.95	72.15	72.50	72.80	73.81	1554102	1147.04	10804	599219	38.56
ITI	EQ	12-Feb-2021	125.40	126.10	127.05	123.85	124.40	124.55	125.57	268840	337.58	2760	123819	46.06
IVC	EQ	12-Feb-2021	4.60	4.65	4.65	4.45	4.60	4.50	4.55	120596	5.49	220	64159	53.20
IVP	EQ	12-Feb-2021	102.30	105.95	107.40	102.30	107.40	107.40	105.75	7853	8.30	102	6925	88.18
IVZINGOLD	EQ	12-Feb-2021	4339.00	4327.85	4395.00	4282.85	4395.00	4392.25	4307.03	95	4.09	28	78	82.11
IZMO	EQ	12-Feb-2021	46.75	47.90	48.65	46.20	47.60	47.90	47.53	23235	11.04	538	16201	69.73
J&KBANK	EQ	12-Feb-2021	29.85	30.20	30.50	29.55	29.70	29.65	29.84	1460796	435.86	3789	847260	58.00
JAGRAN	EQ	12-Feb-2021	43.35	43.05	44.60	43.05	44.10	43.90	43.88	373710	163.99	2396	169830	45.44
JAGSNPHARM	EQ	12-Feb-2021	80.90	80.90	83.95	76.55	83.05	82.45	81.25	162785	132.26	1980	90861	55.82
JAIBALAJI	BE	12-Feb-2021	24.30	25.50	25.50	24.80	25.20	25.40	25.32	54134	13.70	78	-	-
JAICORPLTD	EQ	12-Feb-2021	90.00	90.50	91.95	89.00	89.10	89.25	90.29	695503	627.99	6085	175515	25.24
JAMNAAUTO	EQ	12-Feb-2021	69.90	70.45	70.45	67.00	68.15	68.20	68.75	608988	418.65	4618	304183	49.95
JASH	EQ	12-Feb-2021	280.00	282.00	307.00	275.25	285.90	285.05	292.18	47415	138.53	1080	23126	48.77
JAYAGROGN	EQ	12-Feb-2021	141.30	143.00	148.00	139.00	140.00	143.00	143.03	39890	57.06	651	24768	62.09
JAYBARMARU	EQ	12-Feb-2021	258.35	260.40	260.40	251.10	254.90	252.45	254.91	30802	78.52	1025	9951	32.31
JAYNECOIND	EQ	12-Feb-2021	5.15	5.25	5.25	5.00	5.10	5.10	5.08	97732	4.96	169	87744	89.78
JAYSREETEA	EQ	12-Feb-2021	70.30	69.00	74.00	69.00	72.35	72.20	72.36	463186	335.15	3519	285437	61.62
JBCHEPHARM	EQ	12-Feb-2021	1196.35	1230.00	1258.00	1175.00	1202.00	1201.10	1210.97	854435	10346.93	67456	182262	21.33
JBFIND	EQ	12-Feb-2021	14.00	14.00	15.40	13.50	14.85	15.25	15.00	883320	132.48	1816	381291	43.17
JBMA	EQ	12-Feb-2021	403.15	401.25	407.15	386.75	401.00	398.40	396.63	42127	167.09	2227	21714	51.54
JCHAC	EQ	12-Feb-2021	2535.30	2548.00	2565.00	2498.50	2512.00	2516.90	2532.75	8814	223.24	2026	4084	46.34
JETAIRWAYS	BZ	12-Feb-2021	110.80	116.30	116.30	116.30	116.30	116.30	116.30	45544	52.97	502	-	-
JETKNIT	SM	12-Feb-2021	25.95	25.00	25.95	25.00	25.95	25.95	25.32	4500	1.14	2	4500	100.00
JHS	BE	12-Feb-2021	27.25	25.90	25.90	25.90	25.90	25.90	25.90	42246	10.94	71	-	-
JIKIND	BE	12-Feb-2021	0.55	0.50	0.50	0.50	0.50	0.50	0.50	2450	0.01	6	-	-
JINDALPHOT	EQ	12-Feb-2021	31.70	30.60	31.90	30.60	31.00	31.00	31.06	3775	1.17	35	2794	74.01
JINDALPOLY	EQ	12-Feb-2021	519.70	528.00	528.00	502.10	516.00	513.55	514.96	173222	892.02	5804	75909	43.82
JINDALSAW	EQ	12-Feb-2021	72.10	72.35	73.00	71.80	72.00	72.05	72.34	511320	369.89	3316	192625	37.67
JINDALSTEL	EQ	12-Feb-2021	315.55	315.95	316.90	307.10	307.10	308.30	310.84	6546595	20349.25	47789	1450683	22.16
JINDRILL	EQ	12-Feb-2021	84.90	85.70	86.70	83.30	85.70	84.30	85.09	17906	15.24	406	12121	67.69
JINDWORLD	EQ	12-Feb-2021	63.25	65.35	65.35	59.80	61.10	61.30	63.02	202906	127.88	1653	38591	19.02
JISLDVREQS	BE	12-Feb-2021	13.10	12.55	13.60	12.55	13.30	13.30	13.35	19692	2.63	72	-	-
JISLJALEQS	EQ	12-Feb-2021	20.30	20.10	20.50	20.10	20.25	20.25	20.26	1093592	221.54	1697	740074	67.67
JITFINFRA	BE	12-Feb-2021	8.55	8.15	8.95	8.15	8.40	8.80	8.81	5441	0.48	42	-	-
JIYAECO	BE	12-Feb-2021	6.50	6.65	6.65	6.25	6.40	6.40	6.40	65310	4.18	164	-	-
JKCEMENT	EQ	12-Feb-2021	2419.65	2402.00	2902.80	2402.00	2736.00	2707.15	2594.90	519636	13484.05	42410	98687	18.99
JKIL	EQ	12-Feb-2021	185.85	187.40	192.40	186.00	189.50	189.15	190.26	401089	763.09	4634	202990	50.61
JKLAKSHMI	EQ	12-Feb-2021	371.60	374.00	381.90	372.15	373.55	375.00	378.31	659155	2493.65	15104	203733	30.91
JKPAPER	EQ	12-Feb-2021	136.25	136.85	142.45	136.15	139.70	139.90	139.25	1936423	2696.55	16540	575082	29.70
JKTYRE	EQ	12-Feb-2021	128.65	129.00	129.15	123.75	125.15	124.40	125.93	2328404	2932.08	21729	967335	41.54
JMA	EQ	12-Feb-2021	34.70	35.85	35.85	34.25	34.85	34.70	34.77	8903	3.10	89	7440	83.57
JMCPROJECT	EQ	12-Feb-2021	77.95	78.05	78.20	75.50	75.60	76.00	76.81	141164	108.43	1387	88037	62.37
JMFINANCIL	EQ	12-Feb-2021	91.05	91.00	92.50	89.75	92.40	92.10	91.50	1169015	1069.64	7618	519667	44.45
JMTAUTOLTD	BE	12-Feb-2021	2.90	2.85	2.95	2.85	2.90	2.90	2.88	208497	6.01	462	-	-
JNPT	N1	12-Feb-2021	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	1	0.01	1	1	100.00
JOCIL	EQ	12-Feb-2021	159.65	158.00	162.90	154.45	156.35	155.70	157.56	43101	67.91	653	32169	74.64
JPASSOCIAT	EQ	12-Feb-2021	6.95	7.15	7.15	6.90	7.00	7.00	7.01	5387056	377.41	4335	3348845	62.16
JPINFRATEC	EQ	12-Feb-2021	1.75	1.80	1.80	1.70	1.75	1.75	1.74	993605	17.26	692	454063	45.70
JPPOWER	EQ	12-Feb-2021	2.60	2.60	2.75	2.55	2.70	2.75	2.67	16895862	451.34	6712	9986233	59.10
JSL	EQ	12-Feb-2021	75.40	75.80	75.95	73.50	74.00	73.70	74.35	507568	377.39	3370	294833	58.09
JSLHISAR	EQ	12-Feb-2021	124.95	125.30	126.30	122.65	124.00	124.20	124.40	255533	317.89	2666	126177	49.38
JSWENERGY	EQ	12-Feb-2021	77.60	77.10	77.50	74.00	74.90	74.65	75.72	2679065	2028.55	10837	956837	35.72
JSWHL	EQ	12-Feb-2021	3791.60	3900.00	3900.00	3610.00	3629.00	3647.80	3677.07	3439	126.45	1293	1497	43.53
JSWISPL	EQ	12-Feb-2021	26.30	26.10	27.40	26.00	27.10	27.10	27.00	416341	112.42	630	275583	66.19
JSWSTEEL	EQ	12-Feb-2021	408.85	407.85	410.90	402.60	403.05	403.80	406.52	4667663	18974.82	39630	1391336	29.81
JTEKTINDIA	EQ	12-Feb-2021	92.55	94.40	94.40	90.55	92.00	91.40	92.24	440947	406.72	4916	210334	47.70
JUBLFOOD	EQ	12-Feb-2021	2793.05	2808.00	2894.00	2765.00	2788.00	2789.30	2833.65	1299765	36830.81	92247	273579	21.05
JUBLINDS	EQ	12-Feb-2021	221.75	221.50	225.35	218.10	219.00	218.85	221.31	23237	51.43	791	13185	56.74
JUBLPHARMA	BE	12-Feb-2021	903.60	900.00	912.00	885.00	899.95	892.90	895.10	36229	324.29	1935	-	-
JUMPNET	EQ	12-Feb-2021	12.45	12.60	12.65	12.60	12.65	12.65	12.63	2963309	374.34	2217	1809668	61.07
JUNIORBEES	EQ	12-Feb-2021	360.39	367.45	367.45	359.59	362.21	361.95	361.41	33623	121.52	2812	20309	60.40
JUSTDIAL	EQ	12-Feb-2021	660.05	659.00	686.00	652.40	674.00	674.60	674.71	2423519	16351.65	61075	383651	15.83
JYOTHYLAB	EQ	12-Feb-2021	153.60	153.75	154.25	151.30	152.00	152.00	152.68	205772	314.17	2958	124743	60.62
KABRAEXTRU	EQ	12-Feb-2021	127.30	128.00	135.00	124.35	134.00	133.45	131.98	298846	394.42	4643	151780	50.79
KAJARIACER	EQ	12-Feb-2021	950.25	951.10	974.55	950.90	957.00	962.90	961.91	439244	4225.12	21769	213801	48.67
KAKATCEM	EQ	12-Feb-2021	166.85	163.85	169.20	161.50	162.20	162.35	164.78	23890	39.37	833	12962	54.26
KALPATPOWR	EQ	12-Feb-2021	358.55	360.00	367.00	358.10	363.80	364.70	362.03	281532	1019.23	5722	150536	53.47
KALYANIFRG	BE	12-Feb-2021	147.55	154.90	154.90	154.90	154.90	154.90	154.90	1110	1.72	28	-	-
KAMATHOTEL	EQ	12-Feb-2021	35.80	35.80	36.35	35.25	35.25	35.30	35.59	20459	7.28	227	13658	66.76
KAMDHENU	EQ	12-Feb-2021	127.00	128.00	128.00	122.40	124.90	123.20	124.79	44423	55.44	749	28528	64.22
KANANIIND	EQ	12-Feb-2021	5.10	5.10	5.20	4.85	4.85	4.85	4.88	18430	0.90	105	14297	77.57
KANORICHEM	BE	12-Feb-2021	59.95	60.90	62.90	60.00	62.90	62.90	62.22	85783	53.38	370	-	-
KANPRPLA	EQ	12-Feb-2021	142.10	142.00	152.00	141.95	145.70	146.25	148.64	232062	344.94	4126	150577	64.89
KANSAINER	EQ	12-Feb-2021	579.60	582.00	585.75	570.05	575.85	575.15	573.81	276093	1584.25	11315	175691	63.63
KAPSTON	BE	12-Feb-2021	101.00	103.90	104.00	100.00	103.00	103.00	102.01	1589	1.62	15	-	-
KARDA	EQ	12-Feb-2021	105.20	105.90	106.40	103.45	104.15	104.20	105.44	50525	53.27	449	17596	34.83
KARMAENG	BE	12-Feb-2021	17.20	17.55	17.65	16.80	17.45	17.45	17.36	4343	0.75	29	-	-
KARURVYSYA	EQ	12-Feb-2021	56.65	56.45	56.45	54.65	55.00	55.10	55.32	2409503	1332.95	11491	1331334	55.25
KAUSHALYA	EQ	12-Feb-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	12206	0.29	12	12206	100.00
KAYA	EQ	12-Feb-2021	338.35	341.50	341.50	336.25	338.50	337.80	338.08	7589	25.66	306	3430	45.20
KCP	EQ	12-Feb-2021	75.55	75.90	77.85	75.90	76.20	76.20	76.74	286992	220.24	1995	170180	59.30
KCPSUGIND	EQ	12-Feb-2021	15.75	15.80	16.05	15.50	15.70	15.75	15.71	140096	22.02	453	77486	55.31
KDDL	EQ	12-Feb-2021	249.45	254.75	275.00	245.45	256.15	258.30	261.08	8953	23.37	375	6002	67.04
KEC	EQ	12-Feb-2021	435.30	435.00	436.00	426.85	430.00	430.00	429.95	135264	581.57	6329	73829	54.58
KECL	EQ	12-Feb-2021	13.80	13.95	14.15	13.25	13.85	13.90	13.89	77827	10.81	313	49780	63.96
KEERTI	EQ	12-Feb-2021	26.45	26.80	27.20	25.50	25.75	25.65	26.33	81219	21.38	903	11309	13.92
KEI	EQ	12-Feb-2021	495.30	486.25	514.20	486.25	504.00	500.40	503.05	216377	1088.48	14454	75095	34.71
KELLTONTEC	EQ	12-Feb-2021	82.75	83.50	84.90	82.90	83.95	84.05	83.96	1887280	1584.58	3902	946883	50.17
KENNAMET	EQ	12-Feb-2021	973.30	979.80	980.85	960.20	964.90	963.20	964.56	1544	14.89	179	1310	84.84
KERNEX	BE	12-Feb-2021	25.75	25.10	27.00	25.10	25.65	26.15	26.49	2533	0.67	33	-	-
KESORAMIND	EQ	12-Feb-2021	66.95	67.60	69.50	65.70	66.15	66.65	67.87	1169447	793.69	8582	461553	39.47
KEYFINSERV	EQ	12-Feb-2021	63.95	61.20	67.10	61.20	64.55	66.85	65.91	4342	2.86	85	2649	61.01
KGL	BZ	12-Feb-2021	0.30	0.25	0.35	0.25	0.35	0.35	0.30	1432417	4.24	149	-	-
KHADIM	EQ	12-Feb-2021	139.15	139.15	139.65	133.30	133.50	134.00	136.53	130514	178.19	2688	71420	54.72
KHAICHEM	EQ	12-Feb-2021	25.85	26.35	26.35	25.35	26.10	25.85	25.92	219885	56.99	3466	49096	22.33
KHANDSE	EQ	12-Feb-2021	13.40	13.80	14.05	13.80	14.05	14.05	14.01	1450	0.20	13	1450	100.00
KICL	EQ	12-Feb-2021	1614.00	1614.00	1624.75	1604.60	1617.65	1608.45	1616.68	586	9.47	184	366	62.46
KILITCH	EQ	12-Feb-2021	92.65	93.70	93.80	88.70	89.30	89.45	89.97	12316	11.08	464	7728	62.75
KINGFA	EQ	12-Feb-2021	621.70	628.00	628.90	584.40	598.00	598.80	605.20	26141	158.21	1801	15663	59.92
KIOCL	EQ	12-Feb-2021	143.65	145.05	145.05	138.45	139.70	140.45	140.89	68843	96.99	1207	35899	52.15
KIRIINDUS	EQ	12-Feb-2021	465.70	469.70	480.85	456.20	456.60	459.15	468.69	93256	437.08	3332	40886	43.84
KIRLFER	EQ	12-Feb-2021	158.50	158.45	167.00	157.65	166.85	163.35	163.62	318882	521.76	6284	174781	54.81
KIRLOSBROS	EQ	12-Feb-2021	161.95	164.85	164.85	156.00	158.00	157.70	158.65	141190	224.00	2084	80527	57.03
KIRLOSENG	EQ	12-Feb-2021	141.90	142.00	152.20	142.00	149.00	147.85	148.41	537618	797.89	7240	319303	59.39
KIRLOSIND	EQ	12-Feb-2021	992.70	1000.00	1040.00	976.70	1040.00	1035.05	1011.57	8909	90.12	1025	3935	44.17
KITEX	EQ	12-Feb-2021	105.30	105.30	107.70	105.30	106.10	105.85	106.22	112021	118.98	1163	63472	56.66
KKCL	EQ	12-Feb-2021	904.60	904.60	907.65	892.00	900.00	899.55	899.64	812	7.31	341	270	33.25
KMSUGAR	EQ	12-Feb-2021	11.30	10.95	11.20	10.85	10.90	10.85	10.94	89773	9.82	311	68104	75.86
KNRCON	EQ	12-Feb-2021	231.15	232.00	232.90	201.25	223.00	221.85	223.60	1003710	2244.34	21892	396493	39.50
KOKUYOCMLN	EQ	12-Feb-2021	62.90	63.50	63.50	62.50	63.10	62.95	63.00	115928	73.03	879	65237	56.27
KOLTEPATIL	EQ	12-Feb-2021	252.50	254.00	256.25	246.20	247.50	247.05	251.92	81469	205.23	2440	42978	52.75
KOPRAN	EQ	12-Feb-2021	127.05	127.00	129.35	125.25	125.40	125.95	127.19	222116	282.50	2828	130741	58.86
KOTAKBANK	EQ	12-Feb-2021	1961.00	1960.00	1975.00	1946.00	1950.50	1951.05	1956.23	1690753	33075.00	68300	672231	39.76
KOTAKBKETF	EQ	12-Feb-2021	360.26	361.29	365.60	359.95	364.50	364.18	364.44	19115	69.66	624	11025	57.68
KOTAKGOLD	EQ	12-Feb-2021	420.35	416.90	417.85	414.25	415.05	415.75	415.97	30326	126.15	1379	24112	79.51
KOTAKNIFTY	EQ	12-Feb-2021	158.24	172.50	172.50	157.16	158.40	158.42	158.43	17241	27.32	549	9974	57.85
KOTAKNV20	EQ	12-Feb-2021	78.70	81.06	81.06	77.30	78.70	78.49	77.84	6482	5.05	130	4694	72.42
KOTAKPSUBK	EQ	12-Feb-2021	220.16	223.00	224.60	216.15	219.00	220.84	220.49	50232	110.76	1418	34677	69.03
KOTARISUG	EQ	12-Feb-2021	22.70	23.00	23.85	22.25	22.35	22.70	22.84	689948	157.62	792	75884	11.00
KOTHARIPET	EQ	12-Feb-2021	23.85	23.75	24.80	23.65	24.00	24.05	24.10	91342	22.01	574	17848	19.54
KOTHARIPRO	EQ	12-Feb-2021	72.85	70.70	72.00	70.30	71.00	71.05	71.06	18524	13.16	336	11427	61.69
KPITTECH	EQ	12-Feb-2021	134.45	135.15	136.50	133.55	135.10	135.65	134.86	520110	701.40	8914	248822	47.84
KPRMILL	EQ	12-Feb-2021	932.20	927.90	940.25	906.35	918.95	918.50	928.74	24452	227.09	1687	11089	45.35
KRBL	EQ	12-Feb-2021	194.50	196.65	197.20	190.10	190.85	191.35	193.44	585254	1132.14	8687	337396	57.65
KREBSBIO	EQ	12-Feb-2021	113.25	113.00	115.60	109.55	113.50	110.50	111.31	7570	8.43	218	4230	55.88
KRIDHANINF	EQ	12-Feb-2021	3.95	4.05	4.05	3.90	3.95	4.00	3.94	48571	1.91	80	34306	70.63
KRISHANA	EQ	12-Feb-2021	68.30	68.35	71.85	68.35	70.00	70.00	70.80	79	0.06	14	60	75.95
KSB	EQ	12-Feb-2021	664.40	676.70	676.70	660.80	661.10	662.25	665.67	27280	181.60	3175	11406	41.81
KSCL	EQ	12-Feb-2021	532.05	532.10	542.35	527.80	528.10	530.70	534.70	278165	1487.36	10914	136083	48.92
KSL	EQ	12-Feb-2021	291.55	291.55	300.70	288.00	293.55	294.75	296.09	237563	703.40	5863	112665	47.43
KSOLVES	SM	12-Feb-2021	615.00	624.00	642.75	624.00	642.75	642.75	633.92	900	5.71	3	600	66.67
KTKBANK	EQ	12-Feb-2021	65.30	65.70	66.40	65.05	65.15	65.25	65.63	1322955	868.30	5049	456779	34.53
KUANTUM	EQ	12-Feb-2021	58.05	57.00	57.00	54.50	55.80	55.60	55.34	48090	26.61	777	30592	63.61
KWALITY	EQ	12-Feb-2021	2.70	2.70	2.70	2.65	2.70	2.65	2.68	507044	13.58	528	282630	55.74
L&TFH	EQ	12-Feb-2021	93.95	93.90	95.25	93.10	94.15	94.25	94.33	15762516	14868.92	48495	3719581	23.60
L&TFINANCE	N8	12-Feb-2021	1096.25	1100.99	1101.98	1100.99	1101.98	1101.98	1101.47	960	10.57	8	505	52.60
L&TFINANCE	NC	12-Feb-2021	1126.01	1085.71	1140.00	1085.71	1140.00	1140.00	1126.98	226	2.55	22	211	93.36
L&TFINANCE	NG	12-Feb-2021	1206.00	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	35	0.43	1	35	100.00
L&TFINANCE	NO	12-Feb-2021	1100.50	1101.10	1101.10	1101.10	1101.10	1101.10	1101.10	20	0.22	1	20	100.00
L&TFINANCE	NQ	12-Feb-2021	1055.11	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	25	0.28	2	25	100.00
L&TFINANCE	NW	12-Feb-2021	1115.00	1116.00	1116.00	1116.00	1116.00	1116.00	1116.00	5	0.06	1	5	100.00
L&TFINANCE	NY	12-Feb-2021	1026.00	1042.00	1042.00	1039.90	1039.90	1039.90	1040.83	45	0.47	3	45	100.00
L&TFINANCE	Y3	12-Feb-2021	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	2	0.02	1	2	100.00
L&TFINANCE	Y5	12-Feb-2021	1068.00	1060.50	1069.00	1060.50	1066.00	1066.00	1064.66	312	3.32	33	12	3.85
L&TFINANCE	Y7	12-Feb-2021	1066.00	1088.00	1088.00	1063.00	1066.00	1066.00	1065.90	740	7.89	15	500	67.57
L&TFINANCE	Y9	12-Feb-2021	1084.50	1075.15	1075.20	1075.12	1075.12	1075.12	1075.16	220	2.37	3	220	100.00
L&TINFRA	N5	12-Feb-2021	1069.95	1070.19	1070.19	1070.19	1070.19	1070.19	1070.19	1	0.01	1	1	100.00
L&TINFRA	N6	12-Feb-2021	2197.12	2197.02	2197.50	2196.02	2197.50	2197.12	2196.40	634	13.93	18	634	100.00
LAKPRE	BZ	12-Feb-2021	5.50	5.50	5.70	5.50	5.65	5.65	5.57	880	0.05	4	-	-
LALPATHLAB	EQ	12-Feb-2021	2435.85	2445.00	2454.30	2390.00	2423.00	2426.05	2419.28	109038	2637.94	10270	26090	23.93
LAMBODHARA	EQ	12-Feb-2021	46.00	45.95	47.50	44.65	44.70	45.05	45.82	7029	3.22	181	4676	66.52
LAOPALA	EQ	12-Feb-2021	209.75	210.90	213.00	209.00	209.90	209.45	210.27	183989	386.87	3363	105926	57.57
LASA	EQ	12-Feb-2021	74.75	74.85	76.20	73.50	73.95	74.00	74.84	137690	103.05	1598	52694	38.27
LATTEYS	SM	12-Feb-2021	44.90	47.10	47.10	47.10	47.10	47.10	47.10	2000	0.94	1	2000	100.00
LAURUSLABS	EQ	12-Feb-2021	367.35	368.95	380.00	365.90	375.90	375.65	374.97	5297950	19865.84	57414	2142014	40.43
LAXMIMACH	EQ	12-Feb-2021	6254.15	6320.00	6340.00	6150.65	6230.00	6184.15	6256.13	4967	310.74	1639	2746	55.28
LEMONTREE	EQ	12-Feb-2021	41.45	41.55	42.35	41.45	41.90	41.90	41.86	934817	391.29	3748	436545	46.70
LEXUS	SM	12-Feb-2021	18.55	18.70	18.70	17.70	17.70	17.70	17.99	17000	3.06	7	17000	100.00
LFIC	EQ	12-Feb-2021	83.65	81.25	92.00	78.05	89.50	88.25	84.20	15716	13.23	365	3598	22.89
LGBBROSLTD	EQ	12-Feb-2021	333.15	333.15	337.00	331.10	332.10	334.25	333.99	50039	167.12	1040	30821	61.59
LGBFORGE	EQ	12-Feb-2021	4.00	4.35	4.40	4.25	4.40	4.40	4.40	267952	11.78	267	245006	91.44
LIBAS	BE	12-Feb-2021	47.00	47.00	47.95	45.30	47.00	46.65	46.75	15337	7.17	99	-	-
LIBERTSHOE	EQ	12-Feb-2021	142.20	142.50	143.70	139.25	141.90	141.70	142.23	49194	69.97	1208	24047	48.88
LICHSGFIN	EQ	12-Feb-2021	434.50	435.40	445.90	434.25	442.60	442.50	441.62	5424346	23955.15	76533	914087	16.85
LICNETFGSC	EQ	12-Feb-2021	21.78	21.88	21.88	21.65	21.79	21.78	21.71	13763	2.99	94	13470	97.87
LICNETFN50	EQ	12-Feb-2021	159.35	160.95	160.95	157.10	158.79	157.65	158.30	429	0.68	93	325	75.76
LICNETFSEN	EQ	12-Feb-2021	532.95	543.65	580.00	527.09	539.00	535.07	537.22	374	2.01	153	88	23.53
LICNFNHGP	EQ	12-Feb-2021	153.97	156.00	156.00	154.50	154.50	154.58	155.86	60	0.09	16	46	76.67
LIKHITHA	EQ	12-Feb-2021	234.60	236.20	254.25	232.40	248.00	247.65	245.53	547704	1344.79	11126	179102	32.70
LINCOLN	EQ	12-Feb-2021	223.25	224.00	225.50	219.20	219.90	219.85	221.65	77796	172.44	1631	51601	66.33
LINCPEN	EQ	12-Feb-2021	187.55	185.15	188.35	175.00	182.65	181.00	181.46	10329	18.74	448	5708	55.26
LINDEINDIA	EQ	12-Feb-2021	1145.00	1168.00	1186.00	1149.20	1160.50	1165.85	1168.26	127756	1492.52	8704	57337	44.88
LIQUIDBEES	EQ	12-Feb-2021	1000.00	999.21	1000.93	990.00	1000.00	1000.00	1000.00	996946	9969.48	4025	762453	76.48
LIQUIDETF	EQ	12-Feb-2021	1000.00	1000.04	1000.04	999.99	999.99	999.99	1000.00	11232	112.32	65	9962	88.69
LOKESHMACH	BE	12-Feb-2021	37.70	36.40	38.60	36.40	38.20	38.05	37.94	5854	2.22	45	-	-
LOTUSEYE	EQ	12-Feb-2021	35.25	35.55	35.70	34.00	34.80	35.20	34.69	9643	3.35	129	6661	69.08
LOVABLE	EQ	12-Feb-2021	83.90	84.35	92.25	84.15	92.25	92.25	91.26	260139	237.41	2433	116446	44.76
LPDC	BE	12-Feb-2021	2.10	2.20	2.20	2.00	2.00	2.00	2.07	24059	0.50	44	-	-
LSIL	EQ	12-Feb-2021	0.95	1.00	1.00	0.95	1.00	0.95	0.97	1125467	10.93	745	628233	55.82
LT	EQ	12-Feb-2021	1530.50	1535.00	1544.00	1516.10	1521.00	1521.35	1529.84	1867284	28566.43	69363	488244	26.15
LTI	EQ	12-Feb-2021	4026.35	4026.35	4077.70	3990.00	4052.00	4039.90	4029.70	65326	2632.44	14053	30115	46.10
LTMFEOF2R	MF	12-Feb-2021	13.19	13.25	13.50	13.25	13.26	13.26	13.26	17500	2.32	7	17500	100.00
LTMFEOFR	MF	12-Feb-2021	12.45	12.40	12.40	12.40	12.40	12.40	12.40	11	0.00	1	11	100.00
LTTS	EQ	12-Feb-2021	2580.65	2590.00	2611.95	2567.00	2600.00	2599.90	2594.22	65750	1705.70	6827	21800	33.16
LUMAXIND	EQ	12-Feb-2021	1414.05	1492.00	1492.00	1422.00	1430.05	1439.75	1440.04	18464	265.89	2607	8203	44.43
LUMAXTECH	EQ	12-Feb-2021	129.75	132.50	136.05	127.80	131.90	132.40	131.50	149410	196.47	2031	73311	49.07
LUPIN	EQ	12-Feb-2021	1060.15	1068.00	1068.00	1048.00	1051.00	1053.00	1055.76	962147	10157.95	19549	151824	15.78
LUXIND	EQ	12-Feb-2021	1796.30	1799.95	1874.00	1765.35	1830.35	1838.45	1816.81	71857	1305.50	5258	25926	36.08
LYKALABS	BE	12-Feb-2021	31.90	31.90	32.70	30.35	31.05	31.00	31.09	31755	9.87	106	-	-
LYPSAGEMS	EQ	12-Feb-2021	4.45	4.50	4.70	4.25	4.25	4.35	4.43	22762	1.01	91	15449	67.87
M&M	EQ	12-Feb-2021	914.20	916.00	918.55	905.00	906.85	908.55	910.92	2484145	22628.51	55757	581042	23.39
M&MFIN	EQ	12-Feb-2021	196.95	197.40	208.20	194.60	206.50	205.45	204.45	22897734	46815.34	142572	5167202	22.57
M&MFIN	N1	12-Feb-2021	1060.00	1180.00	1180.00	1041.00	1041.00	1041.00	1111.41	104	1.16	3	52	50.00
M&MFIN	N2	12-Feb-2021	1120.01	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1	0.01	1	1	100.00
M100	EQ	12-Feb-2021	23.81	23.99	24.10	23.70	23.83	23.92	23.86	95446	22.78	774	55976	58.65
M14RG	MF	12-Feb-2021	9.28	9.03	9.03	9.03	9.03	9.03	9.03	2000	0.18	2	2000	100.00
M15RG	MF	12-Feb-2021	8.10	8.91	8.91	8.91	8.91	8.91	8.91	30000	2.67	3	30000	100.00
M17RD	MF	12-Feb-2021	7.24	7.21	7.51	7.21	7.51	7.51	7.21	1525	0.11	3	1525	100.00
M17RG	MF	12-Feb-2021	7.21	7.02	7.02	7.02	7.02	7.02	7.02	2000	0.14	1	2000	100.00
M50	EQ	12-Feb-2021	147.78	147.50	148.95	146.80	148.11	147.19	147.60	2566	3.79	41	1875	73.07
MAANALU	EQ	12-Feb-2021	130.85	128.95	130.00	120.00	126.00	128.15	125.44	230652	289.34	5038	74815	32.44
MACPOWER	BE	12-Feb-2021	93.25	96.50	97.90	93.25	97.00	97.00	96.62	1642	1.59	28	-	-
MADHAV	EQ	12-Feb-2021	54.75	55.80	55.80	52.30	53.95	53.70	54.41	12135	6.60	142	9018	74.31
MADHUCON	EQ	12-Feb-2021	5.05	5.00	5.55	4.90	5.55	5.55	5.50	121375	6.68	278	106606	87.83
MADRASFERT	BE	12-Feb-2021	25.20	26.10	26.25	25.50	25.80	25.75	25.94	99873	25.90	504	-	-
MAESGETF	EQ	12-Feb-2021	25.69	25.77	25.81	25.60	25.66	25.65	25.73	7097	1.83	39	4991	70.33
MAGADSUGAR	EQ	12-Feb-2021	107.90	109.65	109.90	106.05	106.75	107.30	108.01	3917	4.23	176	1923	49.09
MAGMA	EQ	12-Feb-2021	93.55	98.20	98.20	98.20	98.20	98.20	98.20	684632	672.31	384	684632	100.00
MAGMA	N1	12-Feb-2021	1090.00	1124.50	1150.00	1087.00	1088.11	1088.11	1138.51	146	1.66	11	105	71.92
MAGMA	N3	12-Feb-2021	1020.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	55	0.56	2	55	100.00
MAGNUM	EQ	12-Feb-2021	4.40	4.50	4.50	4.35	4.40	4.40	4.43	28130	1.25	75	21219	75.43
MAHABANK	EQ	12-Feb-2021	15.95	15.90	16.10	15.70	15.75	15.80	15.90	2388673	379.73	3306	767331	32.12
MAHAPEXLTD	BE	12-Feb-2021	82.00	80.00	84.00	77.90	81.90	81.90	78.17	47622	37.23	85	-	-
MAHASTEEL	EQ	12-Feb-2021	105.60	107.45	109.00	103.40	106.30	105.15	106.48	4280	4.56	164	2852	66.64
MAHEPC	EQ	12-Feb-2021	152.55	152.55	157.50	151.50	152.25	151.80	153.88	139112	214.07	2487	63190	45.42
MAHESHWARI	EQ	12-Feb-2021	93.40	93.40	97.00	92.10	95.95	96.45	95.32	80650	76.88	1025	41661	51.66
MAHICKRA	SM	12-Feb-2021	79.80	78.90	81.40	78.75	81.40	81.15	80.33	9000	7.23	6	7500	83.33
MAHINDCIE	EQ	12-Feb-2021	163.45	164.30	170.40	163.55	169.30	168.05	165.68	102892	170.47	1949	57040	55.44
MAHLIFE	EQ	12-Feb-2021	488.50	496.90	508.00	486.75	490.00	495.30	498.75	104268	520.04	5166	64714	62.07
MAHLOG	EQ	12-Feb-2021	495.00	497.60	500.00	484.00	489.15	487.30	493.57	18440	91.02	1387	7383	40.04
MAHSCOOTER	EQ	12-Feb-2021	3901.55	3866.30	3920.25	3830.05	3864.90	3846.15	3885.73	5653	219.66	973	4073	72.05
MAHSEAMLES	EQ	12-Feb-2021	290.45	290.90	291.65	285.65	286.00	286.50	288.36	21888	63.12	718	13503	61.69
MAITHANALL	EQ	12-Feb-2021	657.15	660.00	663.00	632.65	642.00	638.80	647.49	42528	275.37	2169	23591	55.47
MAJESCO	BE	12-Feb-2021	62.15	65.25	65.25	65.25	65.25	65.25	65.25	221429	144.48	719	-	-
MALUPAPER	EQ	12-Feb-2021	27.15	28.25	28.35	26.80	27.50	27.50	27.37	20198	5.53	130	16162	80.02
MAN50ETF	EQ	12-Feb-2021	154.46	157.55	157.55	154.47	155.10	155.07	155.07	34381	53.31	392	32324	94.02
MANAKALUCO	EQ	12-Feb-2021	9.35	9.20	9.50	9.10	9.50	9.45	9.39	13357	1.25	82	8267	61.89
MANAKCOAT	EQ	12-Feb-2021	11.80	12.90	12.90	10.70	11.25	11.90	12.02	84883	10.20	267	71515	84.25
MANAKSIA	EQ	12-Feb-2021	54.30	54.95	58.00	53.35	56.00	55.95	56.19	106508	59.84	1004	69840	65.57
MANAKSTEEL	EQ	12-Feb-2021	21.05	22.00	22.10	21.25	21.80	21.60	21.95	64294	14.11	281	48430	75.33
MANALIPETC	EQ	12-Feb-2021	49.35	49.80	51.85	49.00	50.40	50.00	50.37	3948155	1988.65	17337	1361581	34.49
MANAPPURAM	EQ	12-Feb-2021	176.30	177.15	179.50	174.75	175.80	176.05	177.58	5534171	9827.78	43758	1066366	19.27
MANGALAM	EQ	12-Feb-2021	136.80	124.00	131.50	124.00	127.30	127.00	128.00	215047	275.26	3515	137224	63.81
MANGCHEFER	EQ	12-Feb-2021	67.85	67.60	78.50	67.60	75.00	76.85	74.35	5443219	4046.91	26185	2273674	41.77
MANGLMCEM	EQ	12-Feb-2021	269.15	273.90	276.00	264.15	265.25	266.05	270.49	65688	177.68	2735	30967	47.14
MANGTIMBER	EQ	12-Feb-2021	11.80	11.25	11.30	11.25	11.25	11.25	11.25	5896	0.66	59	5740	97.35
MANINDS	EQ	12-Feb-2021	74.35	74.50	75.20	72.80	73.00	73.05	73.93	214108	158.28	2641	139310	65.07
MANINFRA	EQ	12-Feb-2021	38.25	38.25	38.50	37.00	37.20	37.20	37.59	579058	217.66	3109	293186	50.63
MANUGRAPH	EQ	12-Feb-2021	12.30	12.25	12.30	11.90	12.10	12.10	12.10	2008	0.24	22	1834	91.33
MANXT50	EQ	12-Feb-2021	343.03	344.25	345.29	343.12	344.77	344.80	344.51	5838	20.11	61	5382	92.19
MARALOVER	BE	12-Feb-2021	26.55	26.95	27.30	26.10	26.10	26.10	26.82	4907	1.32	64	-	-
MARATHON	EQ	12-Feb-2021	77.50	77.50	79.00	76.00	78.00	77.90	78.05	199186	155.47	384	121094	60.79
MARICO	EQ	12-Feb-2021	416.60	417.00	417.15	410.00	411.00	411.65	412.73	1406466	5804.85	19738	423705	30.13
MARINE	EQ	12-Feb-2021	244.05	248.00	253.00	243.50	248.50	249.95	248.51	81810	203.31	850	14943	18.27
MARKSANS	EQ	12-Feb-2021	57.00	57.55	58.35	56.60	56.90	56.80	57.37	903300	518.25	3833	575263	63.68
MARSHALL	SM	12-Feb-2021	12.30	12.90	12.90	12.90	12.90	12.90	12.90	6000	0.77	2	6000	100.00
MARUTI	EQ	12-Feb-2021	7667.35	7620.10	7675.00	7525.90	7570.00	7568.50	7603.77	756833	57547.83	64775	194262	25.67
MASFIN	EQ	12-Feb-2021	857.00	861.50	861.50	842.55	847.50	847.60	849.76	27828	236.47	3842	15603	56.07
MASKINVEST	BE	12-Feb-2021	34.50	34.50	34.50	34.50	34.50	34.50	34.50	5	0.00	1	-	-
MASTEK	EQ	12-Feb-2021	1166.65	1170.00	1270.00	1169.95	1204.00	1192.70	1221.67	656951	8025.74	39095	235884	35.91
MATRIMONY	EQ	12-Feb-2021	902.50	911.90	935.00	893.00	910.10	907.20	914.81	13628	124.67	1610	8686	63.74
MAWANASUG	EQ	12-Feb-2021	32.75	33.30	36.00	33.05	34.40	34.30	34.88	300844	104.92	1572	152460	50.68
MAXHEALTH	EQ	12-Feb-2021	197.80	194.80	208.00	194.35	197.25	198.15	199.76	1410742	2818.09	21956	612612	43.42
MAXIND	EQ	12-Feb-2021	63.55	63.10	63.70	62.55	62.75	62.65	62.77	185455	116.42	625	158416	85.42
MAXVIL	EQ	12-Feb-2021	53.95	54.90	54.90	52.15	52.20	52.90	53.65	100779	54.07	590	72173	71.62
MAYURUNIQ	EQ	12-Feb-2021	370.50	354.00	390.00	352.35	377.00	382.80	375.01	278763	1045.38	7138	128846	46.22
MAZDA	EQ	12-Feb-2021	606.35	590.00	599.45	559.60	563.00	563.25	571.84	38221	218.56	2810	19672	51.47
MAZDOCK	EQ	12-Feb-2021	231.80	232.95	234.80	223.00	223.50	224.40	229.11	1348285	3089.08	18267	476747	35.36
MBAPL	BE	12-Feb-2021	71.90	69.75	75.40	68.35	73.25	71.00	69.60	6076	4.23	45	-	-
MBECL	BE	12-Feb-2021	11.80	12.35	12.35	11.25	11.25	11.25	11.89	540964	64.30	651	-	-
MBLINFRA	EQ	12-Feb-2021	19.10	19.65	19.65	18.70	18.70	18.85	18.89	94692	17.89	304	68412	72.25
MCDHOLDING	EQ	12-Feb-2021	37.30	37.15	38.00	36.00	36.50	36.30	37.02	43027	15.93	1176	24659	57.31
MCDOWELL-N	EQ	12-Feb-2021	571.70	574.15	577.70	566.00	566.65	567.65	570.62	2219681	12666.01	55936	715895	32.25
MCL	EQ	12-Feb-2021	98.25	104.90	104.90	96.05	96.30	98.15	100.14	46450	46.52	437	25548	55.00
MCLEODRUSS	EQ	12-Feb-2021	19.35	20.25	20.30	19.65	20.30	20.30	20.19	1135258	229.22	1287	954097	84.04
MCX	EQ	12-Feb-2021	1492.35	1500.00	1575.00	1500.00	1566.00	1564.60	1544.72	728680	11256.05	35686	342774	47.04
MDL	SM	12-Feb-2021	24.00	22.80	22.80	22.80	22.80	22.80	22.80	2000	0.46	1	2000	100.00
MEGASOFT	EQ	12-Feb-2021	10.80	10.75	11.25	10.35	10.40	10.50	10.98	108067	11.86	372	50404	46.64
MEGH	EQ	12-Feb-2021	82.70	82.75	83.60	80.50	80.80	80.85	81.92	1002794	821.53	7372	442164	44.09
MELSTAR	BZ	12-Feb-2021	1.75	1.75	1.80	1.70	1.80	1.80	1.76	5226	0.09	23	-	-
MENONBE	EQ	12-Feb-2021	58.70	58.45	59.80	55.10	58.95	58.40	57.88	44933	26.01	798	26989	60.06
MEP	EQ	12-Feb-2021	17.00	17.15	17.30	16.80	16.95	16.90	17.01	124050	21.10	371	67673	54.55
MERCATOR	BE	12-Feb-2021	1.05	1.05	1.05	1.00	1.05	1.05	1.01	862381	8.74	126	-	-
METALFORGE	EQ	12-Feb-2021	5.25	5.50	5.50	5.50	5.50	5.50	5.50	7429	0.41	12	7429	100.00
METKORE	BZ	12-Feb-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.74	25821	0.19	49	-	-
METROPOLIS	EQ	12-Feb-2021	2061.25	2089.00	2089.00	2030.10	2050.00	2039.30	2051.69	58179	1193.65	5204	24665	42.40
MFSL	EQ	12-Feb-2021	817.75	820.00	825.45	804.00	812.00	809.40	814.08	1208971	9841.94	34317	411238	34.02
MGEL	EQ	12-Feb-2021	46.50	45.65	49.95	45.25	46.55	47.30	47.92	25520	12.23	257	19091	74.81
MGL	EQ	12-Feb-2021	1163.65	1163.00	1178.20	1132.55	1140.45	1140.55	1150.32	789522	9081.99	29343	262037	33.19
MHHL	SM	12-Feb-2021	22.90	24.00	24.00	23.50	24.00	23.95	23.92	27000	6.46	8	21000	77.78
MHRIL	EQ	12-Feb-2021	232.90	233.80	240.00	233.80	236.10	237.20	237.39	105497	250.44	2686	41140	39.00
MIC	BE	12-Feb-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	7245	0.06	17	-	-
MIDHANI	EQ	12-Feb-2021	188.70	189.40	190.90	186.85	187.95	187.55	188.87	805970	1522.23	12383	237443	29.46
MINDACORP	EQ	12-Feb-2021	93.95	95.00	99.20	95.00	97.70	97.70	97.87	1600415	1566.29	10697	640548	40.02
MINDAIND	EQ	12-Feb-2021	600.70	603.00	605.40	576.70	587.00	586.10	592.75	104024	616.60	9690	58032	55.79
MINDSPACE	RR	12-Feb-2021	323.03	324.80	325.00	319.00	320.00	319.76	320.60	409600	1313.18	553	400200	97.71
MINDTECK	EQ	12-Feb-2021	46.55	45.00	47.85	44.50	44.50	44.85	45.27	23791	10.77	323	16411	68.98
MINDTREE	EQ	12-Feb-2021	1755.70	1761.00	1789.35	1715.00	1725.00	1724.10	1755.89	798849	14026.89	31225	138253	17.31
MIRCELECTR	EQ	12-Feb-2021	13.85	14.50	14.50	13.90	14.50	14.50	14.47	2439079	352.89	2045	1616044	66.26
MIRZAINT	EQ	12-Feb-2021	50.20	50.35	51.70	50.00	50.15	50.30	50.74	343070	174.09	2257	166920	48.65
MITCON	SM	12-Feb-2021	39.50	39.50	39.50	39.50	39.50	39.50	39.50	2000	0.79	1	2000	100.00
MITTAL	EQ	12-Feb-2021	11.25	11.45	11.60	11.30	11.60	11.50	11.47	68047	7.80	252	57149	83.98
MMFL	EQ	12-Feb-2021	501.45	500.05	502.45	485.00	485.00	487.90	493.93	10430	51.52	829	5466	52.41
MMP	EQ	12-Feb-2021	83.15	80.50	87.80	80.50	84.10	84.10	83.51	65350	54.57	485	53514	81.89
MMTC	EQ	12-Feb-2021	28.90	29.00	29.20	28.30	28.50	28.60	28.75	1323850	380.60	3637	384965	29.08
MODIRUBBER	BE	12-Feb-2021	90.05	94.50	94.55	87.00	94.55	94.55	93.95	20614	19.37	241	-	-
MOHITIND	EQ	12-Feb-2021	8.05	8.45	8.45	7.65	8.15	8.35	8.39	28668	2.41	106	24231	84.52
MOHOTAIND	BE	12-Feb-2021	9.00	9.00	9.20	8.70	9.15	9.10	8.95	18666	1.67	80	-	-
MOIL	EQ	12-Feb-2021	143.45	144.00	145.80	141.45	142.65	142.65	143.97	403140	580.39	6158	168235	41.73
MOLDTECH	EQ	12-Feb-2021	46.80	47.05	49.00	44.80	45.50	45.15	46.50	66272	30.81	588	44047	66.46
MOLDTEKPP	E1	12-Feb-2021	238.75	243.00	286.50	240.00	270.00	268.80	276.04	11441	31.58	607	5011	43.80
MOLDTKPAC	EQ	12-Feb-2021	397.25	400.00	412.55	391.20	393.05	394.60	403.02	118883	479.13	4152	49399	41.55
MOLDTKPAC	W1	12-Feb-2021	242.00	287.00	288.00	255.00	255.00	255.30	262.89	2219	5.83	60	2040	91.93
MONTECARLO	EQ	12-Feb-2021	230.30	230.10	231.95	225.05	225.75	226.15	227.95	38171	87.01	1501	18235	47.77
MORARJEE	EQ	12-Feb-2021	12.45	12.50	12.55	12.30	12.55	12.45	12.40	2909	0.36	37	2288	78.65
MOREPENLAB	EQ	12-Feb-2021	30.65	30.95	31.70	29.50	29.95	30.00	30.72	6005072	1844.86	13911	2803665	46.69
MOTHERSUMI	EQ	12-Feb-2021	179.30	179.90	199.70	172.50	198.00	197.30	189.00	128050584	242019.62	578298	18355156	14.33
MOTILALOFS	EQ	12-Feb-2021	600.25	601.50	606.40	591.70	598.00	599.75	601.58	172786	1039.45	9309	110924	64.20
MOTOGENFIN	EQ	12-Feb-2021	19.20	19.25	19.90	19.25	19.85	19.80	19.52	3429	0.67	94	2353	68.62
MPHASIS	EQ	12-Feb-2021	1631.90	1638.00	1660.00	1628.00	1640.70	1646.45	1640.47	75900	1245.12	5648	32981	43.45
MPSLTD	EQ	12-Feb-2021	481.20	490.95	498.00	484.50	487.30	487.45	491.57	20132	98.96	1159	10321	51.27
MRF	EQ	12-Feb-2021	90084.70	92000.00	93480.00	90085.00	91088.85	91278.05	91595.78	138059	126456.22	73451	5895	4.27
MRO-TEK	EQ	12-Feb-2021	31.90	30.80	32.15	30.80	31.60	31.60	31.61	1632	0.52	21	1541	94.42
MRPL	EQ	12-Feb-2021	35.25	35.10	35.45	34.70	34.85	34.80	35.08	757009	265.54	2861	385818	50.97
MSPL	EQ	12-Feb-2021	8.30	8.30	8.45	8.10	8.20	8.20	8.29	25183	2.09	158	14934	59.30
MSTCLTD	EQ	12-Feb-2021	358.35	329.75	329.75	290.00	297.05	297.15	305.72	4997125	15277.28	103794	1378348	27.58
MTEDUCARE	EQ	12-Feb-2021	8.50	8.50	8.80	8.50	8.50	8.55	8.53	76129	6.49	210	58188	76.43
MTNL	EQ	12-Feb-2021	12.95	12.95	13.15	12.80	12.90	12.85	12.95	946851	122.62	5690	431904	45.61
MUKANDENGG	EQ	12-Feb-2021	11.90	11.80	12.40	11.70	12.10	12.05	11.96	6698	0.80	86	3470	51.81
MUKANDLTD	EQ	12-Feb-2021	65.15	65.30	66.95	64.50	66.05	66.05	65.85	52881	34.82	838	36057	68.19
MUKANDLTD	P1	12-Feb-2021	5.45	5.45	5.45	5.25	5.25	5.25	5.44	118	0.01	3	118	100.00
MUKTAARTS	EQ	12-Feb-2021	31.15	31.75	31.90	30.55	30.65	30.75	31.05	6104	1.90	85	4512	73.92
MUNJALAU	EQ	12-Feb-2021	60.35	60.85	70.40	60.35	66.55	66.80	66.87	6931232	4635.03	30733	1500328	21.65
MUNJALSHOW	EQ	12-Feb-2021	161.50	161.50	167.00	157.05	160.80	160.35	162.31	147871	240.01	3733	39146	26.47
MURUDCERA	EQ	12-Feb-2021	21.70	21.80	21.90	21.05	21.40	21.40	21.41	103603	22.18	509	62637	60.46
MUTHOOTCAP	EQ	12-Feb-2021	399.55	400.45	436.00	399.15	420.10	420.70	421.44	216380	911.91	9370	83540	38.61
MUTHOOTFIN	EQ	12-Feb-2021	1276.25	1274.90	1329.90	1274.75	1317.00	1315.00	1315.94	4290890	56465.37	138554	1151887	26.84
N100	EQ	12-Feb-2021	985.67	1009.90	1009.90	983.00	984.94	984.35	984.97	33499	329.95	1558	22920	68.42
NABARD	N2	12-Feb-2021	1290.00	1294.00	1299.00	1285.00	1296.99	1296.55	1289.17	3557	45.86	60	2791	78.46
NACLIND	EQ	12-Feb-2021	38.85	39.65	40.00	37.55	38.00	37.95	38.56	146929	56.66	965	117478	79.96
NAGAFERT	BE	12-Feb-2021	5.25	5.35	5.40	5.05	5.25	5.25	5.24	236022	12.36	381	-	-
NAGREEKEXP	EQ	12-Feb-2021	18.20	17.85	18.80	17.85	18.10	18.15	18.48	24244	4.48	81	22862	94.30
NAHARCAP	EQ	12-Feb-2021	93.50	96.65	96.70	93.60	94.00	94.00	95.21	5390	5.13	105	3585	66.51
NAHARINDUS	EQ	12-Feb-2021	44.95	43.15	44.95	43.15	44.00	43.85	43.94	5164	2.27	104	3450	66.81
NAHARPOLY	EQ	12-Feb-2021	95.45	95.85	95.85	91.00	91.00	92.05	93.45	18578	17.36	507	11403	61.38
NAHARSPING	EQ	12-Feb-2021	80.05	81.00	81.00	78.30	79.00	79.20	79.70	27847	22.19	191	21804	78.30
NAM-INDIA	EQ	12-Feb-2021	327.85	328.95	333.50	324.05	325.65	325.25	329.07	577074	1898.97	9263	191553	33.19
NANDANI	SM	12-Feb-2021	20.75	21.75	21.75	21.75	21.75	21.75	21.75	5000	1.09	1	5000	100.00
NATCOPHARM	EQ	12-Feb-2021	886.25	855.00	885.00	850.15	857.00	854.00	858.48	1172078	10062.01	36667	771562	65.83
NATHBIOGEN	EQ	12-Feb-2021	272.25	270.60	274.15	266.50	267.95	267.75	270.80	31294	84.75	722	23213	74.18
NATIONALUM	EQ	12-Feb-2021	50.70	50.85	50.95	48.35	48.90	48.90	49.85	22591168	11261.58	36358	5482235	24.27
NATNLSTEEL	BE	12-Feb-2021	5.05	4.80	4.80	4.80	4.80	4.80	4.80	2386	0.11	11	-	-
NAUKRI	EQ	12-Feb-2021	5418.70	5434.00	5509.95	5315.00	5345.00	5373.80	5393.30	733837	39578.00	68455	114565	15.61
NAVINFLUOR	EQ	12-Feb-2021	2639.75	2659.00	2667.80	2600.05	2640.00	2628.75	2638.97	96761	2553.50	8932	43825	45.29
NAVKARCORP	EQ	12-Feb-2021	39.50	39.35	39.80	38.55	38.60	38.90	39.31	389125	152.95	1976	114446	29.41
NAVNETEDUL	EQ	12-Feb-2021	82.10	82.50	84.70	81.05	82.75	82.70	82.80	218562	180.98	4089	88330	40.41
NBCC	EQ	12-Feb-2021	33.60	33.75	33.80	32.50	32.65	32.65	32.99	10025619	3307.52	25194	3602143	35.93
NBIFIN	EQ	12-Feb-2021	1820.95	1831.85	1844.95	1806.30	1832.35	1831.20	1826.13	399	7.29	100	282	70.68
NBVENTURES	EQ	12-Feb-2021	60.75	60.95	61.50	59.80	60.10	60.05	60.70	453197	275.07	2465	259174	57.19
NCC	EQ	12-Feb-2021	90.15	90.00	90.00	83.50	83.90	84.30	86.05	10049591	8647.56	49962	4938026	49.14
NCLIND	EQ	12-Feb-2021	164.55	169.00	170.00	164.35	164.60	165.50	167.81	566362	950.42	7714	267273	47.19
NCPSESDL24	EQ	12-Feb-2021	102.44	102.30	102.30	101.95	102.30	102.30	102.14	13	0.01	6	7	53.85
NDGL	EQ	12-Feb-2021	877.35	910.00	910.00	833.50	835.00	843.95	873.05	999	8.72	163	515	51.55
NDL	EQ	12-Feb-2021	28.70	28.75	31.00	28.75	31.00	30.40	29.82	48597	14.49	290	34702	71.41
NDRAUTO	EQ	12-Feb-2021	240.40	240.05	252.40	235.20	241.00	242.95	245.27	15381	37.73	521	9440	61.37
NDTV	EQ	12-Feb-2021	48.25	52.80	53.05	48.25	53.05	53.05	52.11	763691	397.99	3967	343403	44.97
NECCLTD	EQ	12-Feb-2021	9.75	9.55	9.75	9.40	9.45	9.50	9.59	19415	1.86	84	15808	81.42
NECLIFE	EQ	12-Feb-2021	20.60	20.70	20.95	20.25	20.40	20.35	20.57	160957	33.11	626	95322	59.22
NELCAST	EQ	12-Feb-2021	70.75	71.75	71.75	68.90	69.20	69.45	70.16	133970	93.99	2324	57081	42.61
NELCO	EQ	12-Feb-2021	219.10	220.35	232.00	219.55	224.15	223.20	226.11	239737	542.08	4562	88626	36.97
NEOGEN	EQ	12-Feb-2021	759.70	752.80	774.20	747.50	754.00	753.55	754.00	76671	578.10	3277	32852	42.85
NESCO	EQ	12-Feb-2021	601.90	603.30	619.90	576.00	613.05	615.10	596.58	355064	2118.25	14370	62802	17.69
NESTLEIND	EQ	12-Feb-2021	17412.25	17410.10	17519.00	17240.00	17240.00	17294.30	17364.00	54528	9468.24	11361	19973	36.63
NETF	EQ	12-Feb-2021	185.58	185.54	185.54	152.95	169.99	166.83	164.48	37666	61.95	1126	18014	47.83
NETFCONSUM	EQ	12-Feb-2021	67.28	67.28	67.60	66.50	67.00	67.26	67.07	3410	2.29	160	2481	72.76
NETFDIVOPP	EQ	12-Feb-2021	36.92	37.66	38.05	36.00	37.04	36.78	36.69	1237	0.45	49	1169	94.50
NETFIT	EQ	12-Feb-2021	26.30	26.80	26.87	26.28	26.43	26.38	26.44	872848	230.74	2199	544230	62.35
NETFLTGILT	EQ	12-Feb-2021	22.28	22.32	22.32	22.24	22.29	22.28	22.26	28582	6.36	115	18126	63.42
NETFMID150	EQ	12-Feb-2021	87.28	87.69	88.00	86.88	87.35	87.09	87.33	65523	57.22	709	42155	64.34
NETFNIF100	EQ	12-Feb-2021	155.81	160.00	160.00	155.86	155.86	155.89	156.77	2774	4.35	34	2281	82.23
NETFNV20	EQ	12-Feb-2021	79.85	81.85	81.99	79.30	79.65	79.63	79.49	7830	6.22	57	6546	83.60
NETWORK18	EQ	12-Feb-2021	37.05	37.15	37.30	36.50	36.55	36.60	36.89	448935	165.60	1305	220679	49.16
NEULANDLAB	EQ	12-Feb-2021	1943.25	1945.25	2075.00	1883.85	1960.00	1967.95	1988.89	131805	2621.45	10401	48410	36.73
NEWGEN	EQ	12-Feb-2021	286.20	284.00	292.10	282.50	284.20	283.90	287.15	62877	180.55	2260	35299	56.14
NEXTMEDIA	EQ	12-Feb-2021	4.80	4.80	5.00	4.60	4.60	4.70	4.71	20551	0.97	36	20026	97.45
NFL	EQ	12-Feb-2021	41.40	41.45	41.60	40.40	40.50	40.70	41.00	986045	404.28	3761	392000	39.75
NH	EQ	12-Feb-2021	459.60	463.90	474.55	458.80	460.00	459.90	466.17	115568	538.74	5620	65088	56.32
NHAI	N1	12-Feb-2021	1069.00	1069.00	1070.90	1065.88	1070.00	1069.96	1069.47	2305	24.65	27	2250	97.61
NHAI	N2	12-Feb-2021	1259.00	1261.01	1261.01	1261.00	1261.00	1261.00	1261.00	110	1.39	4	110	100.00
NHAI	N3	12-Feb-2021	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	20	0.24	2	20	100.00
NHAI	N6	12-Feb-2021	1393.00	1392.00	1392.00	1387.00	1390.99	1390.95	1391.23	171	2.38	6	171	100.00
NHAI	N8	12-Feb-2021	1184.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	23	0.27	3	23	100.00
NHAI	NA	12-Feb-2021	1286.66	1287.75	1287.75	1285.50	1285.50	1285.77	1286.12	2185	28.10	22	1659	75.93
NHAI	NE	12-Feb-2021	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	510	6.40	4	510	100.00
NHBTF2014	N6	12-Feb-2021	7072.00	7148.00	7150.00	7091.00	7120.00	7120.00	7134.10	256	18.26	24	226	88.28
NHPC	EQ	12-Feb-2021	24.65	25.00	25.45	24.90	25.05	25.05	25.16	16052786	4038.31	24995	8182570	50.97
NHPC	N6	12-Feb-2021	1488.00	1476.00	1480.00	1475.50	1480.00	1480.00	1477.32	151	2.23	4	150	99.34
NIACL	EQ	12-Feb-2021	132.55	133.60	139.05	133.60	136.60	137.05	136.65	747175	1021.00	11604	303499	40.62
NIBL	BE	12-Feb-2021	10.50	10.40	10.40	10.40	10.40	10.40	10.40	525	0.05	2	-	-
NIFTYBEES	EQ	12-Feb-2021	162.06	162.35	162.70	161.30	162.25	162.17	162.22	1471633	2387.26	11328	656359	44.60
NIITLTD	EQ	12-Feb-2021	193.70	193.70	194.45	191.90	192.80	192.80	192.98	435106	839.65	6651	305206	70.15
NILAINFRA	BE	12-Feb-2021	5.90	6.00	6.00	5.80	5.85	5.90	5.88	95964	5.64	153	-	-
NILASPACES	BE	12-Feb-2021	1.80	1.75	1.85	1.75	1.75	1.75	1.76	167140	2.94	147	-	-
NILKAMAL	EQ	12-Feb-2021	1716.85	1720.00	1988.50	1700.00	1832.00	1879.80	1894.19	603442	11430.31	37952	71893	11.91
NIPPOBATRY	EQ	12-Feb-2021	718.25	745.00	745.00	702.00	702.00	703.25	717.07	7435	53.31	887	4107	55.24
NIRAJ	EQ	12-Feb-2021	41.25	42.70	43.00	40.50	41.50	41.50	41.80	3841	1.61	92	1831	47.67
NITCO	EQ	12-Feb-2021	24.60	24.80	24.80	23.40	23.40	23.50	23.72	95512	22.65	437	70123	73.42
NITINFIRE	BZ	12-Feb-2021	0.60	0.65	0.65	0.60	0.60	0.60	0.62	32077	0.20	34	-	-
NITINSPIN	EQ	12-Feb-2021	71.25	74.75	78.35	74.30	78.35	78.35	77.57	124412	96.51	704	83078	66.78
NKIND	EQ	12-Feb-2021	18.70	19.20	19.20	17.75	17.80	17.85	18.28	1183	0.22	22	761	64.33
NLCINDIA	EQ	12-Feb-2021	52.85	52.90	53.45	51.50	51.70	51.60	52.06	2362789	1229.95	8530	1234480	52.25
NMDC	EQ	12-Feb-2021	113.40	114.00	114.40	111.80	112.35	112.40	113.18	5456672	6175.75	19732	1210341	22.18
NOCIL	EQ	12-Feb-2021	155.65	156.45	164.90	152.50	160.70	160.60	160.52	3964971	6364.46	38277	1579734	39.84
NOIDATOLL	EQ	12-Feb-2021	6.00	6.15	6.15	5.80	6.00	5.95	5.92	39923	2.37	187	31240	78.25
NORBTEAEXP	EQ	12-Feb-2021	7.05	7.25	7.25	7.00	7.25	7.20	7.04	2592	0.18	20	2310	89.12
NOVARTIND	EQ	12-Feb-2021	638.05	622.00	632.00	609.05	623.70	619.30	621.33	30840	191.62	1989	16323	52.93
NPBET	EQ	12-Feb-2021	180.25	182.95	186.90	180.25	183.00	183.00	183.86	284	0.52	36	273	96.13
NRAIL	EQ	12-Feb-2021	219.80	219.95	224.65	213.50	221.00	216.75	219.58	43661	95.87	1236	24924	57.09
NRBBEARING	EQ	12-Feb-2021	117.95	118.00	119.75	116.35	117.10	117.35	118.03	358507	423.14	5284	203285	56.70
NSIL	EQ	12-Feb-2021	1021.10	1031.40	1031.40	1011.00	1024.00	1015.90	1018.17	784	7.98	201	531	67.73
NTPC	EQ	12-Feb-2021	97.30	97.80	97.90	94.80	96.10	95.95	95.81	21660998	20753.36	72912	5917926	27.32
NTPC	N1	12-Feb-2021	1189.00	1101.60	1131.80	1022.10	1111.26	1111.26	1088.49	1837	20.00	12	1814	98.75
NTPC	N6	12-Feb-2021	1409.80	1412.00	1418.99	1409.00	1415.00	1416.14	1410.83	1372	19.36	16	1372	100.00
NTPC	N7	12-Feb-2021	14.55	14.55	14.60	14.54	14.60	14.55	14.55	37662	5.48	147	37637	99.93
NTPC	NA	12-Feb-2021	1265.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1	0.01	1	1	100.00
NTPC	NB	12-Feb-2021	1126.98	1124.13	1213.98	1124.13	1213.98	1213.98	1210.58	52	0.63	3	51	98.08
NTPC	ND	12-Feb-2021	1344.96	1318.00	1337.60	1317.51	1337.43	1337.43	1329.95	413	5.49	9	410	99.27
NUCLEUS	EQ	12-Feb-2021	557.10	559.00	559.00	544.00	547.90	546.25	551.04	24332	134.08	1559	12168	50.01
NXTDIGITAL	EQ	12-Feb-2021	516.55	505.10	521.00	505.10	507.50	510.45	516.35	9055	46.76	1792	791	8.74
OAL	EQ	12-Feb-2021	594.10	611.90	646.00	595.70	631.00	630.20	628.36	65377	410.80	4181	29970	45.84
OBEROIRLTY	EQ	12-Feb-2021	573.40	575.50	575.65	560.10	563.50	562.55	566.29	157734	893.24	7961	56329	35.71
OCCL	EQ	12-Feb-2021	930.45	948.70	957.00	933.45	948.50	947.90	946.21	18872	178.57	1698	9984	52.90
OFSS	EQ	12-Feb-2021	3216.95	3230.00	3230.00	3190.00	3191.30	3195.70	3205.46	28282	906.57	4648	18961	67.04
OIL	EQ	12-Feb-2021	119.95	117.40	117.40	115.25	115.65	115.65	116.44	1591661	1853.40	26193	821416	51.61
OILCOUNTUB	BE	12-Feb-2021	4.75	4.55	4.75	4.55	4.55	4.55	4.58	7426	0.34	17	-	-
OLECTRA	EQ	12-Feb-2021	186.85	188.95	196.15	186.90	191.40	190.30	194.24	1772187	3442.33	16166	725093	40.92
OMAXAUTO	EQ	12-Feb-2021	48.95	46.80	47.70	45.80	46.65	46.70	46.43	128498	59.67	1594	76714	59.70
OMAXE	EQ	12-Feb-2021	73.90	73.65	74.15	73.00	73.80	73.75	73.79	56824	41.93	537	40684	71.60
OMINFRAL	EQ	12-Feb-2021	22.90	23.85	25.15	22.55	24.25	24.65	24.25	293466	71.15	928	195535	66.63
OMKARCHEM	BE	12-Feb-2021	7.10	6.75	6.75	6.75	6.75	6.75	6.75	860	0.06	7	-	-
ONELIFECAP	BE	12-Feb-2021	7.20	7.25	7.50	6.85	7.45	7.45	7.06	2638	0.19	10	-	-
ONEPOINT	EQ	12-Feb-2021	17.25	17.55	17.55	15.95	16.40	16.20	16.35	10952	1.79	122	6450	58.89
ONGC	EQ	12-Feb-2021	99.45	98.90	99.40	96.55	97.00	97.00	97.56	18187705	17743.55	76650	8010421	44.04
ONMOBILE	EQ	12-Feb-2021	71.65	70.95	72.40	68.05	69.10	69.05	70.28	1613173	1133.66	11882	635748	39.41
ONWARDTEC	EQ	12-Feb-2021	100.05	100.05	101.65	95.50	97.20	96.40	99.14	96890	96.06	2547	37541	38.75
OPTIEMUS	EQ	12-Feb-2021	87.45	87.95	96.15	84.45	96.15	96.15	94.45	250651	236.73	1887	145589	58.08
OPTOCIRCUI	EQ	12-Feb-2021	4.90	4.95	4.95	4.70	4.85	4.80	4.82	570430	27.51	708	417447	73.18
ORBTEXP	EQ	12-Feb-2021	64.95	65.15	66.60	64.20	66.30	65.15	65.20	11899	7.76	368	7345	61.73
ORCHPHARMA	BE	12-Feb-2021	505.65	530.90	530.90	530.90	530.90	530.90	530.90	95	0.50	16	-	-
ORICONENT	BE	12-Feb-2021	24.30	24.45	24.80	23.50	23.50	23.60	23.94	76064	18.21	198	-	-
ORIENTABRA	EQ	12-Feb-2021	23.30	23.40	23.50	22.80	23.40	23.25	23.17	74199	17.19	404	45387	61.17
ORIENTALTL	EQ	12-Feb-2021	8.75	8.90	9.00	8.30	8.50	8.45	8.67	160793	13.95	346	64178	39.91
ORIENTBELL	EQ	12-Feb-2021	222.85	223.00	228.80	218.60	224.50	223.15	223.88	28442	63.68	1049	13254	46.60
ORIENTCEM	EQ	12-Feb-2021	89.75	90.15	91.50	87.50	88.20	88.30	89.48	450151	402.81	3935	242234	53.81
ORIENTELEC	EQ	12-Feb-2021	275.00	279.00	282.50	271.90	273.80	274.50	276.83	396379	1097.29	9752	205524	51.85
ORIENTHOT	EQ	12-Feb-2021	24.00	24.00	24.35	23.05	23.75	23.60	23.71	40637	9.63	516	29773	73.27
ORIENTLTD	EQ	12-Feb-2021	92.70	91.45	94.85	89.00	90.00	91.50	91.65	658	0.60	60	396	60.18
ORIENTPPR	EQ	12-Feb-2021	21.45	21.10	22.00	20.95	21.65	21.75	21.43	955060	204.72	1840	454917	47.63
ORIENTREF	EQ	12-Feb-2021	234.25	236.90	246.00	234.70	244.00	242.80	241.82	152655	369.15	2727	91841	60.16
ORISSAMINE	EQ	12-Feb-2021	2325.90	2349.00	2349.00	2299.00	2305.50	2309.80	2321.73	4385	101.81	743	2808	64.04
ORTEL	BZ	12-Feb-2021	1.20	1.15	1.25	1.15	1.15	1.15	1.17	37726	0.44	28	-	-
OSWALAGRO	EQ	12-Feb-2021	10.60	10.55	10.80	10.50	10.55	10.55	10.60	71067	7.53	252	52156	73.39
OSWALSEEDS	SM	12-Feb-2021	29.80	29.00	29.00	28.95	29.00	29.00	29.00	52000	15.08	13	48000	92.31
PAEL	BZ	12-Feb-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	306	0.01	4	-	-
PAGEIND	EQ	12-Feb-2021	30763.50	30999.00	31190.00	30510.20	30600.00	30692.15	30840.82	37172	11464.15	13912	6349	17.08
PAISALO	EQ	12-Feb-2021	793.70	797.35	804.00	789.85	790.15	790.55	795.47	11073	88.08	505	5244	47.36
PALASHSECU	EQ	12-Feb-2021	43.50	42.15	46.75	42.15	45.95	45.05	44.64	2010	0.90	67	1542	76.72
PALREDTEC	BE	12-Feb-2021	74.05	70.35	70.35	70.35	70.35	70.35	70.35	2968	2.09	48	-	-
PANACEABIO	EQ	12-Feb-2021	214.50	215.95	225.70	208.85	215.35	217.30	216.73	233225	505.46	5066	105194	45.10
PANACHE	EQ	12-Feb-2021	42.70	43.10	43.75	41.95	42.05	42.65	42.85	61583	26.39	307	35274	57.28
PANAMAPET	EQ	12-Feb-2021	135.65	136.85	141.00	135.50	137.00	137.40	138.27	363095	502.04	5628	150477	41.44
PAR	SM	12-Feb-2021	65.00	65.00	65.15	65.00	65.15	65.15	65.07	10000	6.51	4	10000	100.00
PARACABLES	EQ	12-Feb-2021	8.60	8.90	8.90	8.25	8.25	8.25	8.46	353749	29.93	512	224283	63.40
PARAGMILK	EQ	12-Feb-2021	108.70	109.75	109.75	107.50	107.75	107.95	108.50	249283	270.47	2381	142158	57.03
PARSVNATH	EQ	12-Feb-2021	5.15	5.40	5.40	5.40	5.40	5.40	5.40	109243	5.90	72	89222	81.67
PASHUPATI	SM	12-Feb-2021	58.70	68.90	68.90	67.80	67.80	67.80	68.35	4800	3.28	3	4800	100.00
PATELENG	EQ	12-Feb-2021	14.55	14.65	14.70	14.10	14.25	14.25	14.37	409035	58.76	843	306592	74.95
PATINTLOG	EQ	12-Feb-2021	29.55	29.70	30.55	28.55	29.10	28.90	29.52	31775	9.38	428	21311	67.07
PATSPINLTD	EQ	12-Feb-2021	5.60	5.60	5.80	5.45	5.80	5.80	5.52	1101	0.06	7	1001	90.92
PCJEWELLER	EQ	12-Feb-2021	29.45	30.00	31.90	29.60	30.50	30.70	30.86	16797074	5183.73	36685	5427057	32.31
PDMJEPAPER	EQ	12-Feb-2021	21.70	21.85	24.00	21.75	23.20	23.50	22.91	884342	202.57	1750	695294	78.62
PDSMFL	EQ	12-Feb-2021	610.05	620.00	650.00	615.00	650.00	641.10	634.39	17147	108.78	559	10203	59.50
PEARLPOLY	EQ	12-Feb-2021	15.85	16.60	16.60	15.40	15.50	15.50	15.90	2922	0.46	56	2176	74.47
PEL	EQ	12-Feb-2021	1632.45	1635.00	1750.00	1627.00	1726.00	1729.95	1715.68	5451326	93527.35	182216	700292	12.85
PENIND	EQ	12-Feb-2021	22.15	22.25	22.80	21.90	22.35	22.35	22.44	160431	36.00	628	101278	63.13
PENINLAND	EQ	12-Feb-2021	6.00	5.95	6.05	5.80	5.95	5.90	5.93	161350	9.57	244	102864	63.75
PENTAGOLD	SM	12-Feb-2021	68.40	71.50	71.50	71.50	71.50	71.50	71.50	3000	2.15	1	3000	100.00
PERSISTENT	EQ	12-Feb-2021	1761.55	1773.00	1801.50	1766.05	1795.00	1794.65	1787.61	72233	1291.24	8548	26445	36.61
PETRONET	EQ	12-Feb-2021	242.80	247.50	247.50	238.55	242.55	242.20	241.82	5308401	12836.54	41331	2117188	39.88
PFC	EQ	12-Feb-2021	127.50	128.00	128.15	125.30	126.40	126.45	126.66	4868928	6166.80	20692	1082738	22.24
PFC	N4	12-Feb-2021	1066.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	1	0.01	1	1	100.00
PFC	N5	12-Feb-2021	1234.17	1236.00	1238.95	1236.00	1238.50	1238.50	1238.10	665	8.23	4	665	100.00
PFC	N8	12-Feb-2021	1418.90	1419.50	1419.50	1419.50	1419.50	1419.50	1419.50	44	0.62	2	44	100.00
PFIZER	EQ	12-Feb-2021	4439.00	4445.00	4500.00	4395.00	4427.00	4414.30	4456.45	40139	1788.77	7435	19035	47.42
PFOCUS	EQ	12-Feb-2021	53.30	54.25	54.25	51.60	52.05	52.25	52.69	140193	73.86	1865	81772	58.33
PFS	EQ	12-Feb-2021	19.10	19.25	19.30	18.65	18.65	18.75	18.96	733509	139.09	1431	423073	57.68
PGEL	BE	12-Feb-2021	255.10	253.00	253.00	242.35	252.00	251.35	245.81	42778	105.15	501	-	-
PGHH	EQ	12-Feb-2021	13022.55	13180.00	13600.00	13000.00	13400.00	13454.45	13300.02	19946	2652.82	5620	6166	30.91
PGHL	EQ	12-Feb-2021	7393.40	7420.00	7466.50	7351.05	7380.00	7379.45	7444.34	27480	2045.71	2762	24145	87.86
PGIL	EQ	12-Feb-2021	180.50	185.00	185.00	177.00	178.70	177.50	178.97	811	1.45	63	656	80.89
PHILIPCARB	EQ	12-Feb-2021	197.60	197.85	203.35	193.00	193.65	193.70	197.83	2110474	4175.11	27009	635125	30.09
PHOENIXLTD	EQ	12-Feb-2021	815.55	807.00	839.00	807.00	815.00	815.65	827.01	47863	395.83	4162	25174	52.60
PIDILITIND	EQ	12-Feb-2021	1771.85	1777.00	1788.00	1751.45	1762.00	1760.70	1766.86	360521	6369.88	19985	85571	23.74
PIIND	EQ	12-Feb-2021	2228.20	2234.00	2259.00	2215.00	2224.50	2225.00	2239.98	135102	3026.26	13416	68792	50.92
PILANIINVS	EQ	12-Feb-2021	1902.25	1885.00	1914.60	1880.00	1900.00	1897.00	1898.55	4065	77.18	599	1075	26.45
PILITA	EQ	12-Feb-2021	12.85	12.85	13.30	12.60	12.90	12.90	12.87	125530	16.15	280	79067	62.99
PIONDIST	EQ	12-Feb-2021	111.85	111.50	114.90	111.10	111.60	111.60	112.82	12678	14.30	197	7748	61.11
PIONEEREMB	EQ	12-Feb-2021	39.70	41.20	42.50	39.05	40.55	40.65	41.07	117744	48.36	1622	45107	38.31
PITTIENG	EQ	12-Feb-2021	65.25	66.25	67.00	63.80	65.30	64.70	64.81	201023	130.27	2295	49114	24.43
PKTEA	BE	12-Feb-2021	184.90	184.90	185.00	181.00	181.00	181.00	181.34	960	1.74	30	-	-
PLASTIBLEN	EQ	12-Feb-2021	240.35	240.85	243.00	234.65	234.75	235.70	237.11	7747	18.37	321	4691	60.55
PNB	EQ	12-Feb-2021	38.75	39.00	39.65	38.40	38.85	38.80	38.97	158520381	61776.26	120773	13732639	8.66
PNBGILTS	EQ	12-Feb-2021	52.55	52.55	52.80	50.50	50.75	50.75	51.11	735041	375.66	4001	407220	55.40
PNBHOUSING	EQ	12-Feb-2021	357.60	358.60	361.70	352.60	355.50	356.40	356.87	213725	762.72	6926	97223	45.49
PNC	EQ	12-Feb-2021	19.10	19.90	19.95	19.00	19.35	19.10	19.45	5133	1.00	82	2416	47.07
PNCINFRA	EQ	12-Feb-2021	284.30	285.35	288.70	275.00	277.70	278.15	278.14	949658	2641.35	18351	615247	64.79
PODDARHOUS	BE	12-Feb-2021	195.30	205.05	205.05	205.05	205.05	205.05	205.05	2206	4.52	40	-	-
PODDARMENT	EQ	12-Feb-2021	195.90	199.35	203.00	197.00	200.10	200.80	199.73	12029	24.03	447	8063	67.03
POKARNA	EQ	12-Feb-2021	241.75	246.60	247.15	233.00	235.00	233.65	237.01	65774	155.89	1477	45812	69.65
POLYCAB	EQ	12-Feb-2021	1324.85	1329.95	1339.85	1315.00	1335.55	1328.95	1331.18	353695	4708.33	20030	190471	53.85
POLYMED	EQ	12-Feb-2021	580.00	584.00	597.00	567.50	593.00	591.65	584.97	376846	2204.45	11627	186214	49.41
POLYPLEX	EQ	12-Feb-2021	916.80	936.00	936.70	909.40	916.00	918.50	925.73	613850	5682.57	19490	200923	32.73
PONNIERODE	EQ	12-Feb-2021	141.60	143.40	143.90	141.10	141.10	141.35	142.70	3104	4.43	118	2404	77.45
POWERGRID	EQ	12-Feb-2021	213.75	219.00	219.00	210.55	212.05	212.65	213.54	14099935	30109.18	77225	3808599	27.01
POWERINDIA	EQ	12-Feb-2021	1291.55	1286.00	1308.10	1286.00	1299.85	1296.55	1298.88	22314	289.83	2272	10311	46.21
POWERMECH	EQ	12-Feb-2021	559.65	546.05	558.10	516.00	526.00	533.15	535.55	164212	879.44	6162	88450	53.86
PPAP	EQ	12-Feb-2021	252.75	253.00	259.00	250.05	255.70	254.00	255.41	75106	191.83	1568	40528	53.96
PPL	EQ	12-Feb-2021	112.20	113.20	113.45	108.50	110.80	110.30	111.44	220389	245.61	1932	148622	67.44
PRABHAT	EQ	12-Feb-2021	76.80	78.40	78.40	74.10	74.10	74.40	75.44	21942	16.55	448	16845	76.77
PRAENG	EQ	12-Feb-2021	8.65	9.00	9.40	8.75	9.40	9.10	8.97	21809	1.96	114	20832	95.52
PRAJIND	EQ	12-Feb-2021	130.25	131.20	131.70	125.00	127.60	127.15	128.69	1023861	1317.57	11205	480375	46.92
PRAKASH	EQ	12-Feb-2021	51.80	52.05	52.35	51.00	51.45	51.20	51.57	372594	192.15	1568	211301	56.71
PRAKASHSTL	EQ	12-Feb-2021	0.85	0.90	0.90	0.80	0.85	0.85	0.82	321022	2.62	126	286394	89.21
PRAXIS	BE	12-Feb-2021	48.30	48.70	49.60	46.00	49.25	48.90	47.09	10450	4.92	81	-	-
PRECAM	EQ	12-Feb-2021	43.95	44.60	44.60	42.50	43.10	43.00	43.44	435808	189.31	3570	270283	62.02
PRECOT	EQ	12-Feb-2021	88.90	92.45	93.00	87.00	87.00	87.35	88.24	7351	6.49	52	6988	95.06
PRECWIRE	EQ	12-Feb-2021	176.40	178.95	184.00	174.20	178.95	178.25	179.53	156583	281.11	3091	95188	60.79
PREMEXPLN	EQ	12-Feb-2021	136.75	136.80	139.95	130.05	133.00	131.80	134.30	40486	54.37	996	26813	66.23
PREMIER	BE	12-Feb-2021	3.90	4.05	4.05	3.85	3.85	3.90	3.95	1001	0.04	6	-	-
PREMIERPOL	EQ	12-Feb-2021	40.40	39.95	41.00	35.30	36.50	36.70	37.48	21449	8.04	348	12551	58.52
PRESSMN	EQ	12-Feb-2021	22.80	23.50	23.50	22.55	22.75	22.65	22.96	15853	3.64	180	11542	72.81
PRESTIGE	EQ	12-Feb-2021	286.75	286.00	287.00	280.50	286.90	286.30	284.60	330179	939.69	4394	152327	46.13
PRICOLLTD	EQ	12-Feb-2021	57.10	57.80	58.15	55.15	57.00	57.10	56.63	941278	533.06	4845	462102	49.09
PRIMESECU	EQ	12-Feb-2021	41.35	41.05	44.25	40.90	44.00	43.65	42.95	109036	46.83	837	70568	64.72
PRINCEPIPE	EQ	12-Feb-2021	417.85	419.80	420.90	401.10	412.00	409.60	412.67	142137	586.56	6240	72704	51.15
PRIVISCL	EQ	12-Feb-2021	604.10	618.00	627.00	602.00	614.50	613.85	615.51	26299	161.87	2663	11644	44.28
PROLIFE	SM	12-Feb-2021	61.00	63.85	63.90	63.75	63.90	63.90	63.85	15000	9.58	5	15000	100.00
PROZONINTU	EQ	12-Feb-2021	20.15	20.50	20.50	19.85	19.95	20.05	20.14	117777	23.72	453	75312	63.94
PRSMJOHNSN	EQ	12-Feb-2021	112.20	111.80	118.40	110.65	115.95	116.15	115.55	1135584	1312.15	15445	334888	29.49
PSB	EQ	12-Feb-2021	14.95	15.20	15.20	14.25	14.30	14.45	14.75	687896	101.44	1257	353075	51.33
PSPPROJECT	EQ	12-Feb-2021	475.55	478.10	481.00	472.00	474.95	474.90	475.05	104490	496.38	2242	11019	10.55
PSUBNKBEES	EQ	12-Feb-2021	24.36	25.20	25.20	24.06	24.39	24.34	24.41	444457	108.51	1119	183845	41.36
PTC	EQ	12-Feb-2021	69.60	70.80	71.80	66.65	68.50	68.40	69.34	4389618	3043.72	18891	1627020	37.07
PTL	EQ	12-Feb-2021	42.35	43.60	43.60	42.55	42.60	42.80	42.85	31121	13.34	310	21965	70.58
PUNJABCHEM	EQ	12-Feb-2021	849.80	880.05	884.05	852.10	864.70	861.90	861.59	4539	39.11	295	2844	62.66
PUNJLLOYD	BZ	12-Feb-2021	1.85	1.85	1.90	1.85	1.90	1.85	1.87	195484	3.66	178	-	-
PURVA	EQ	12-Feb-2021	81.70	83.85	86.65	82.00	83.00	83.20	84.87	489007	415.00	4245	124708	25.50
PVR	EQ	12-Feb-2021	1498.10	1498.10	1522.00	1491.40	1497.10	1497.30	1506.77	764848	11524.47	28103	169988	22.23
QGOLDHALF	EQ	12-Feb-2021	2076.00	2059.00	2069.90	2043.00	2046.60	2051.20	2051.92	1636	33.57	158	1569	95.90
QNIFTY	EQ	12-Feb-2021	1565.00	1571.00	1571.00	1565.00	1567.00	1566.00	1567.67	3	0.05	3	2	66.67
QUESS	EQ	12-Feb-2021	707.30	704.85	709.75	670.00	670.00	678.15	684.54	577023	3949.93	16704	355747	61.65
QUICKHEAL	EQ	12-Feb-2021	154.30	155.00	159.80	154.05	156.00	156.45	157.36	297735	468.53	4556	95512	32.08
RADICO	EQ	12-Feb-2021	526.15	527.95	548.40	520.05	542.55	543.30	536.72	568368	3050.52	15197	243168	42.78
RADIOCITY	EQ	12-Feb-2021	24.90	24.90	24.95	24.45	24.90	24.70	24.68	163293	40.30	369	107907	66.08
RAIN	EQ	12-Feb-2021	136.45	136.70	138.35	134.40	135.75	135.75	136.48	1282286	1750.10	11095	510463	39.81
RAJESHEXPO	EQ	12-Feb-2021	484.70	486.60	489.75	480.35	482.75	482.10	486.13	346905	1686.40	10169	188886	54.45
RAJRATAN	EQ	12-Feb-2021	558.65	567.85	567.85	558.25	558.25	559.10	561.19	4297	24.11	309	2665	62.02
RAJRAYON	BZ	12-Feb-2021	0.25	0.25	0.25	0.20	0.25	0.25	0.23	251071	0.58	60	-	-
RAJSREESUG	EQ	12-Feb-2021	15.75	15.40	16.30	15.15	15.95	16.00	15.74	24858	3.91	165	14428	58.04
RAJTV	EQ	12-Feb-2021	34.75	34.65	36.10	34.60	34.80	34.85	35.54	13267	4.71	181	4897	36.91
RALLIS	EQ	12-Feb-2021	264.85	265.00	269.95	264.40	265.00	264.90	266.60	378251	1008.40	13427	155251	41.04
RAMANEWS	EQ	12-Feb-2021	14.55	14.50	14.70	14.30	14.35	14.35	14.46	32239	4.66	196	24620	76.37
RAMASTEEL	BE	12-Feb-2021	70.15	71.00	73.65	70.00	73.65	73.65	72.36	25321	18.32	93	-	-
RAMCOCEM	EQ	12-Feb-2021	941.65	940.00	965.30	933.50	960.50	956.80	953.18	721064	6873.00	26043	162504	22.54
RAMCOIND	EQ	12-Feb-2021	263.50	266.00	272.90	252.70	255.50	255.35	265.22	416594	1104.91	8751	128766	30.91
RAMCOSYS	EQ	12-Feb-2021	636.20	640.55	645.20	624.00	627.75	626.70	633.06	57405	363.41	3215	28083	48.92
RAMKY	EQ	12-Feb-2021	51.90	52.15	52.75	51.00	51.00	51.25	51.62	38929	20.09	283	27384	70.34
RANASUG	EQ	12-Feb-2021	7.10	7.10	7.10	6.65	7.05	6.95	6.91	419960	29.03	556	238852	56.87
RANEENGINE	EQ	12-Feb-2021	264.25	268.05	269.95	262.85	269.95	267.20	266.74	3476	9.27	146	1219	35.07
RANEHOLDIN	EQ	12-Feb-2021	581.55	584.55	612.00	584.55	587.50	591.05	596.33	26309	156.89	1389	12318	46.82
RATNAMANI	EQ	12-Feb-2021	1642.60	1627.70	1652.70	1610.05	1639.40	1616.70	1628.00	8997	146.47	1357	3949	43.89
RAYMOND	EQ	12-Feb-2021	338.05	339.75	340.60	332.65	334.05	334.15	336.27	349852	1176.45	5857	154002	44.02
RBL	EQ	12-Feb-2021	800.30	800.30	804.30	770.05	780.00	777.65	783.45	17467	136.85	1473	8737	50.02
RBLBANK	EQ	12-Feb-2021	243.80	244.20	247.40	240.10	241.05	241.45	243.51	16784618	40872.71	131294	3955838	23.57
RCF	EQ	12-Feb-2021	53.90	53.75	54.50	53.40	53.50	53.60	53.87	1115469	600.91	4727	485419	43.52
RCOM	EQ	12-Feb-2021	1.75	1.75	1.80	1.75	1.80	1.80	1.79	6960111	124.47	4362	3849937	55.31
RECLTD	EQ	12-Feb-2021	146.05	146.90	148.60	145.20	147.05	147.30	146.97	4556879	6697.37	17711	988949	21.70
RECLTD	N2	12-Feb-2021	1170.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	210	2.47	5	210	100.00
RECLTD	N9	12-Feb-2021	1270.89	1270.90	1270.90	1265.01	1269.99	1266.76	1267.96	892	11.31	37	830	93.05
RECLTD	NH	12-Feb-2021	1315.00	1296.01	1296.01	1295.51	1295.51	1295.51	1295.85	215	2.79	3	215	100.00
RECLTD	NI	12-Feb-2021	1249.98	1240.00	1252.00	1240.00	1248.00	1248.00	1240.42	520	6.45	3	520	100.00
REDINGTON	EQ	12-Feb-2021	160.40	161.15	163.90	159.10	161.50	162.00	161.62	224106	362.19	3955	91134	40.67
REFEX	EQ	12-Feb-2021	111.55	113.00	114.35	103.60	105.30	105.75	108.54	271564	294.75	3464	164775	60.68
RELAXO	EQ	12-Feb-2021	893.85	895.10	895.10	868.85	872.25	873.10	885.07	150962	1336.11	7997	65475	43.37
RELCAPITAL	EQ	12-Feb-2021	10.10	10.25	10.30	9.80	10.00	10.05	10.09	1946516	196.33	2334	578099	29.70
RELIANCE	EQ	12-Feb-2021	2055.70	2055.50	2078.00	2015.40	2040.00	2041.60	2049.91	14074374	288511.64	369938	2446469	17.38
RELIANCEPP	E1	12-Feb-2021	1163.90	1168.00	1180.90	1123.00	1146.95	1145.80	1155.23	1203024	13897.69	33231	380849	31.66
RELIGARE	EQ	12-Feb-2021	65.80	66.50	68.95	66.15	66.90	66.80	67.45	201176	135.69	1187	117511	58.41
RELINFRA	EQ	12-Feb-2021	31.85	32.00	33.40	31.35	32.85	32.90	32.57	3064708	998.18	7188	1669251	54.47
REMSONSIND	EQ	12-Feb-2021	122.75	125.25	125.25	118.10	119.00	121.90	122.11	2435	2.97	193	1441	59.18
RENUKA	EQ	12-Feb-2021	9.65	9.75	9.75	9.50	9.55	9.55	9.61	915791	88.05	1354	661815	72.27
REPCOHOME	EQ	12-Feb-2021	258.95	262.00	275.80	260.25	267.30	268.35	270.53	961676	2601.61	15605	394917	41.07
REPL	EQ	12-Feb-2021	179.30	181.95	184.75	173.00	183.70	181.95	180.71	16901	30.54	306	9231	54.62
REPRO	EQ	12-Feb-2021	397.60	408.45	408.45	387.00	387.00	391.35	393.23	6686	26.29	487	3697	55.29
RESPONIND	EQ	12-Feb-2021	176.65	178.25	178.25	175.00	176.80	175.90	177.00	26305	46.56	301	3981	15.13
REVATHI	EQ	12-Feb-2021	591.15	578.80	601.90	540.65	577.35	579.95	573.08	5172	29.64	470	2805	54.23
RGL	EQ	12-Feb-2021	303.15	302.90	312.00	297.50	301.85	300.40	302.82	13151	39.82	594	6663	50.67
RHFL	EQ	12-Feb-2021	2.25	2.25	2.30	2.20	2.25	2.20	2.23	546305	12.18	721	413901	75.76
RHFL	N4	12-Feb-2021	235.20	209.10	224.90	209.10	224.90	224.90	210.54	22	0.05	2	20	90.91
RHFL	N6	12-Feb-2021	241.20	230.00	230.00	225.00	225.00	225.76	225.76	118	0.27	3	118	100.00
RHFL	N8	12-Feb-2021	168.13	142.20	172.00	142.20	172.00	171.00	163.16	190	0.31	4	145	76.32
RICOAUTO	EQ	12-Feb-2021	37.50	37.70	37.80	35.55	35.70	35.85	36.45	993778	362.23	5084	465112	46.80
RIIL	EQ	12-Feb-2021	389.80	391.15	395.50	383.00	386.00	384.75	389.49	167906	653.97	3626	51959	30.95
RITES	EQ	12-Feb-2021	241.00	245.00	245.00	240.20	240.75	240.65	241.49	848633	2049.38	13574	487151	57.40
RKDL	EQ	12-Feb-2021	8.05	8.60	8.60	8.00	8.15	8.05	8.10	12950	1.05	57	12259	94.66
RKEC	EQ	12-Feb-2021	48.00	47.15	50.50	46.50	50.20	49.85	49.63	15573	7.73	317	11722	75.27
RKFORGE	EQ	12-Feb-2021	536.75	526.00	543.95	526.00	531.00	532.25	536.44	15422	82.73	579	8184	53.07
RMCL	EQ	12-Feb-2021	2.90	2.90	2.95	2.80	2.80	2.80	2.82	224184	6.33	194	162436	72.46
RMDRIP	SM	12-Feb-2021	28.35	27.00	27.05	27.00	27.00	27.00	27.01	8000	2.16	4	6000	75.00
RML	EQ	12-Feb-2021	280.30	289.40	289.40	276.60	278.95	278.95	282.17	10155	28.65	521	5412	53.29
RNAVAL	BZ	12-Feb-2021	2.65	2.70	2.70	2.60	2.70	2.70	2.63	458643	12.08	581	-	-
ROHLTD	EQ	12-Feb-2021	70.65	72.00	72.00	70.50	70.90	70.75	70.88	47712	33.82	320	27123	56.85
ROLLT	BE	12-Feb-2021	3.45	3.35	3.60	3.30	3.45	3.45	3.60	1353650	48.68	131	-	-
ROLTA	EQ	12-Feb-2021	4.10	4.10	4.20	4.05	4.10	4.05	4.12	594984	24.53	3775	379848	63.84
ROML	BE	12-Feb-2021	132.20	125.60	138.80	125.60	138.80	137.85	132.12	100488	132.76	1202	-	-
ROSSARI	EQ	12-Feb-2021	909.65	914.95	927.70	909.45	912.05	913.45	917.02	74946	687.27	3627	23555	31.43
ROSSELLIND	EQ	12-Feb-2021	116.20	118.75	118.75	114.05	114.90	114.80	114.98	9756	11.22	278	7308	74.91
ROUTE	EQ	12-Feb-2021	1525.30	1635.00	1694.00	1515.30	1589.25	1594.55	1597.95	3055615	48827.16	179533	567174	18.56
RPGLIFE	EQ	12-Feb-2021	404.50	405.65	407.50	401.00	402.60	402.45	403.39	35955	145.04	1488	18720	52.07
RPOWER	EQ	12-Feb-2021	3.25	3.25	3.30	3.20	3.25	3.20	3.23	10722344	346.72	5800	9623861	89.76
RPPINFRA	EQ	12-Feb-2021	70.50	71.00	74.25	68.80	69.55	69.50	71.06	73554	52.26	647	51623	70.18
RPSGVENT	EQ	12-Feb-2021	346.55	351.00	353.00	325.00	327.00	330.60	337.97	87911	297.11	2843	53317	60.65
RSSOFTWARE	EQ	12-Feb-2021	26.05	26.00	26.45	24.85	24.85	25.05	25.48	55371	14.11	435	37067	66.94
RSWM	EQ	12-Feb-2021	156.15	171.75	171.75	165.00	171.00	170.20	170.49	212890	362.95	2669	123872	58.19
RSYSTEMS	EQ	12-Feb-2021	114.80	115.80	119.00	115.40	119.00	118.60	117.57	37056	43.57	448	30743	82.96
RTNINFRA	EQ	12-Feb-2021	7.20	7.25	7.60	7.20	7.25	7.25	7.41	506207	37.48	793	348923	68.93
RTNPOWER	EQ	12-Feb-2021	2.95	2.95	3.05	2.90	3.00	2.95	3.01	15855060	476.59	5468	9957609	62.80
RUBYMILLS	EQ	12-Feb-2021	188.25	191.95	194.35	186.15	191.30	190.05	191.11	6901	13.19	343	3709	53.75
RUCHI	EQ	12-Feb-2021	706.70	708.00	715.00	692.05	696.10	701.50	700.45	21652	151.66	1726	11590	53.53
RUCHINFRA	BE	12-Feb-2021	6.90	7.05	7.05	6.90	7.00	6.95	6.95	63219	4.40	200	-	-
RUCHIRA	EQ	12-Feb-2021	61.55	62.10	65.70	58.55	58.85	60.00	61.85	132076	81.69	1300	51541	39.02
RUPA	EQ	12-Feb-2021	308.65	309.90	314.00	300.55	302.00	301.55	307.23	86652	266.22	2234	38248	44.14
RUSHIL	EQ	12-Feb-2021	181.20	189.95	189.95	181.10	183.00	184.05	185.66	50593	93.93	1292	35297	69.77
RVHL	EQ	12-Feb-2021	22.80	23.45	23.50	22.40	23.05	22.85	23.03	150934	34.77	1223	85703	56.78
RVNL	EQ	12-Feb-2021	31.90	32.70	32.95	31.60	32.35	32.55	32.26	16102288	5194.14	32938	6744523	41.89
S&SPOWER	BE	12-Feb-2021	15.40	16.15	16.15	14.90	15.05	15.05	15.92	4889	0.78	33	-	-
SABEVENTS	EQ	12-Feb-2021	1.30	1.30	1.35	1.25	1.35	1.30	1.32	11050	0.15	20	6855	62.04
SABTN	BE	12-Feb-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	9521	0.15	22	-	-
SADBHAV	EQ	12-Feb-2021	75.10	79.00	85.40	72.30	79.75	79.60	79.95	11977039	9575.89	61301	3070593	25.64
SADBHIN	EQ	12-Feb-2021	24.40	25.20	28.15	23.30	25.35	25.50	25.97	6496323	1686.84	15309	2110583	32.49
SAFARI	EQ	12-Feb-2021	548.25	550.00	560.00	518.55	554.00	544.00	532.82	37859	201.72	2146	12611	33.31
SAGARDEEP	EQ	12-Feb-2021	44.15	45.00	45.00	44.00	44.70	44.60	44.54	51237	22.82	354	33355	65.10
SAGCEM	EQ	12-Feb-2021	694.20	695.80	716.75	687.05	700.00	701.15	699.69	38884	272.07	2980	20990	53.98
SAIL	EQ	12-Feb-2021	66.90	67.00	67.25	64.40	64.80	64.75	65.53	26210719	17175.08	52045	10090862	38.50
SAKAR	EQ	12-Feb-2021	96.85	98.45	100.00	97.20	97.20	98.80	98.18	20592	20.22	283	5911	28.71
SAKHTISUG	EQ	12-Feb-2021	9.55	9.75	9.75	9.40	9.40	9.40	9.53	41257	3.93	143	29517	71.54
SAKSOFT	EQ	12-Feb-2021	352.15	360.00	360.00	347.00	351.50	351.05	352.38	18190	64.10	761	11656	64.08
SAKUMA	EQ	12-Feb-2021	5.75	5.80	5.90	5.60	5.75	5.75	5.75	489502	28.17	582	337577	68.96
SALASAR	EQ	12-Feb-2021	366.55	363.00	374.00	360.55	373.00	372.70	367.02	129758	476.24	2750	48158	37.11
SALONA	EQ	12-Feb-2021	72.10	73.40	74.05	71.00	73.00	71.60	72.57	761	0.55	36	494	64.91
SALSTEEL	EQ	12-Feb-2021	3.50	3.35	3.60	3.35	3.50	3.45	3.44	116230	3.99	155	76848	66.12
SALZERELEC	EQ	12-Feb-2021	118.60	121.50	121.50	119.15	120.25	120.25	120.39	20316	24.46	466	12686	62.44
SAMBHAAV	EQ	12-Feb-2021	2.70	2.70	2.80	2.60	2.80	2.80	2.72	49521	1.34	89	29703	59.98
SANCO	EQ	12-Feb-2021	14.15	11.35	13.20	11.35	12.30	12.30	12.20	1871467	228.27	3507	825426	44.11
SANDESH	EQ	12-Feb-2021	711.20	720.70	732.50	711.00	711.00	714.05	720.25	3191	22.98	417	1327	41.59
SANDHAR	EQ	12-Feb-2021	249.50	255.00	260.00	249.45	258.00	258.20	255.64	50674	129.54	2247	30294	59.78
SANGAMIND	BE	12-Feb-2021	76.80	77.40	77.75	75.75	76.00	75.90	76.54	6696	5.13	58	-	-
SANGHIIND	EQ	12-Feb-2021	39.65	39.95	40.75	39.20	40.00	39.95	40.00	827353	330.93	2623	314631	38.03
SANGHVIFOR	EQ	12-Feb-2021	21.85	22.00	22.40	21.05	21.40	22.05	21.74	2974	0.65	19	2347	78.92
SANGHVIMOV	EQ	12-Feb-2021	121.20	115.50	117.55	110.00	113.70	113.20	115.34	123542	142.50	1006	105190	85.15
SANGINITA	EQ	12-Feb-2021	25.80	27.20	27.20	25.50	25.70	25.85	25.93	17287	4.48	127	14343	82.97
SANOFI	EQ	12-Feb-2021	7787.15	7790.00	7848.45	7750.00	7800.00	7779.40	7790.79	18705	1457.27	4435	12977	69.38
SANWARIA	BZ	12-Feb-2021	0.90	0.90	0.95	0.85	0.90	0.90	0.87	10121349	87.84	1875	-	-
SARDAEN	EQ	12-Feb-2021	379.85	381.70	387.00	376.00	382.70	380.90	382.01	52096	199.01	1608	28487	54.68
SAREGAMA	EQ	12-Feb-2021	1026.25	1035.00	1037.25	1000.40	1005.00	1016.80	1017.96	36611	372.68	5007	9545	26.07
SARLAPOLY	EQ	12-Feb-2021	27.80	27.95	28.00	27.10	27.40	27.25	27.61	153267	42.32	696	81478	53.16
SARVESHWAR	SM	12-Feb-2021	12.20	12.05	12.05	12.05	12.05	12.05	12.05	3200	0.39	2	1600	50.00
SASKEN	EQ	12-Feb-2021	825.40	821.25	843.00	821.25	835.40	832.50	834.32	13558	113.12	924	5086	37.51
SASTASUNDR	EQ	12-Feb-2021	133.05	135.00	135.00	125.10	130.95	130.80	129.99	26284	34.17	606	16187	61.58
SATIA	EQ	12-Feb-2021	86.60	87.70	88.00	82.80	83.00	83.35	84.23	64462	54.30	1053	37414	58.04
SATIN	EQ	12-Feb-2021	84.85	86.50	88.40	77.75	78.05	80.60	85.02	950058	807.77	5669	565119	59.48
SATINPP	E1	12-Feb-2021	34.40	35.25	35.80	31.00	31.00	31.95	33.13	25837	8.56	244	24915	96.43
SBICARD	EQ	12-Feb-2021	1024.20	1026.00	1049.00	1011.00	1019.50	1020.90	1029.64	1294689	13330.65	66219	340770	26.32
SBIETFIT	EQ	12-Feb-2021	260.79	267.00	267.00	260.86	263.34	261.34	263.57	3197	8.43	111	1403	43.88
SBIETFPB	EQ	12-Feb-2021	190.39	191.90	194.00	190.85	193.04	192.88	192.33	976	1.88	70	718	73.57
SBIETFQLTY	EQ	12-Feb-2021	129.75	131.00	131.00	128.50	129.00	129.50	129.83	975	1.27	87	867	88.92
SBILIFE	EQ	12-Feb-2021	907.35	908.00	913.50	893.45	899.00	896.85	905.05	984794	8912.83	30879	359762	36.53
SBIN	EQ	12-Feb-2021	390.15	391.00	399.35	385.55	392.95	393.15	392.34	53589755	210251.52	406441	7559236	14.11
SBIN	N5	12-Feb-2021	10907.38	10908.00	10945.00	10907.00	10928.00	10925.72	10922.47	428	46.75	68	428	100.00
SBIN	N6	12-Feb-2021	10907.78	10949.90	10949.90	10949.90	10949.90	10949.90	10949.90	10	1.09	1	10	100.00
SCAPDVR	BE	12-Feb-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	34114	0.82	89	-	-
SCHAEFFLER	EQ	12-Feb-2021	4938.40	4910.00	5020.00	4910.00	4950.05	4942.80	4966.31	17220	855.20	4563	10914	63.38
SCHAND	EQ	12-Feb-2021	65.50	65.75	69.95	63.70	69.50	69.25	67.66	343699	232.55	3197	162371	47.24
SCHNEIDER	EQ	12-Feb-2021	103.95	104.40	106.70	101.45	101.50	102.05	104.23	704530	734.34	6512	332622	47.21
SCI	EQ	12-Feb-2021	86.95	87.50	90.60	86.00	87.15	87.70	88.57	7406586	6560.19	37413	2310345	31.19
SDBL	EQ	12-Feb-2021	27.70	28.10	28.10	26.95	27.80	27.55	27.42	196623	53.91	872	130155	66.20
SEAMECLTD	EQ	12-Feb-2021	469.80	475.45	479.00	461.30	465.75	471.05	470.52	38395	180.66	3517	3087	8.04
SECURCRED	SZ	12-Feb-2021	16.10	16.85	16.90	16.85	16.90	16.90	16.89	3600	0.61	4	3600	100.00
SECURKLOUD	EQ	12-Feb-2021	99.60	104.55	104.55	100.20	103.90	102.45	103.33	145356	150.19	1931	77201	53.11
SELAN	EQ	12-Feb-2021	131.50	133.90	133.90	129.20	130.00	130.05	130.99	62933	82.44	1781	34027	54.07
SELMCL	BZ	12-Feb-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	52938	1.16	25	-	-
SEPOWER	BE	12-Feb-2021	4.45	4.60	4.65	4.30	4.65	4.60	4.53	13375	0.61	57	-	-
SEQUENT	EQ	12-Feb-2021	248.40	250.05	260.00	247.30	251.50	251.20	253.77	1217200	3088.83	15318	688369	56.55
SESHAPAPER	EQ	12-Feb-2021	139.85	141.30	143.20	139.40	141.50	141.35	141.50	27541	38.97	559	16104	58.47
SETCO	EQ	12-Feb-2021	16.05	16.40	16.90	15.80	16.00	16.10	16.42	425324	69.84	1114	311120	73.15
SETF10GILT	EQ	12-Feb-2021	200.00	203.50	203.50	200.00	200.00	200.00	200.01	1199	2.40	8	1196	99.75
SETFGOLD	EQ	12-Feb-2021	4278.75	4248.95	4260.00	4219.65	4219.65	4227.50	4232.69	18276	773.57	2019	14027	76.75
SETFNIF50	EQ	12-Feb-2021	157.58	158.11	158.11	156.65	157.62	157.54	157.57	99260	156.40	1119	49931	50.30
SETFNIFBK	EQ	12-Feb-2021	356.72	361.80	361.80	356.00	358.70	359.34	359.13	29306	105.25	579	15096	51.51
SETFNN50	EQ	12-Feb-2021	357.78	372.10	390.00	356.41	358.75	359.14	358.88	14480	51.97	287	7597	52.47
SETUINFRA	BE	12-Feb-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.86	129099	1.11	80	-	-
SEYAIND	EQ	12-Feb-2021	60.65	60.50	65.90	60.00	63.50	62.55	61.56	21314	13.12	318	16661	78.17
SEZAL	BZ	12-Feb-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	3738	0.12	5	-	-
SFL	EQ	12-Feb-2021	2047.55	2031.00	2054.90	2000.00	2006.40	2013.70	2024.19	4091	82.81	1034	2260	55.24
SGBAPR28I	GB	12-Feb-2021	4816.00	4815.00	4834.00	4802.00	4826.00	4826.00	4824.49	65	3.14	17	43	66.15
SGBAUG24	GB	12-Feb-2021	4852.20	4840.00	4850.00	4825.10	4832.00	4833.50	4833.72	62	3.00	24	48	77.42
SGBAUG27	GB	12-Feb-2021	4820.33	4820.00	4850.00	4815.00	4815.00	4819.00	4823.46	71	3.42	14	52	73.24
SGBAUG28V	GB	12-Feb-2021	4849.02	4850.00	4899.95	4835.00	4858.90	4857.88	4846.35	1956	94.79	382	1827	93.40
SGBDC27VII	GB	12-Feb-2021	4815.00	4815.00	4899.00	4751.00	4800.00	4800.00	4850.51	18	0.87	10	16	88.89
SGBDEC25	GB	12-Feb-2021	4801.01	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBDEC2513	GB	12-Feb-2021	4877.00	4877.00	4877.00	4875.00	4875.00	4875.00	4875.91	11	0.54	3	11	100.00
SGBDEC25XI	GB	12-Feb-2021	4782.00	4785.00	4950.00	4785.00	4950.00	4950.00	4867.50	10	0.49	2	5	50.00
SGBFEB24	GB	12-Feb-2021	4814.44	4807.00	4858.00	4800.00	4830.00	4830.00	4811.51	107	5.15	14	93	86.92
SGBFEB28IX	GB	12-Feb-2021	4805.00	4790.50	4898.00	4782.00	4898.00	4867.33	4794.59	172	8.25	27	171	99.42
SGBJ28VIII	GB	12-Feb-2021	4818.50	4818.00	4820.00	4818.00	4820.00	4820.00	4819.33	6	0.29	3	6	100.00
SGBJAN26	GB	12-Feb-2021	4830.00	4827.00	4850.00	4738.00	4801.00	4801.00	4814.42	43	2.07	9	39	90.70
SGBJAN27	GB	12-Feb-2021	4803.00	4805.50	4805.50	4785.01	4785.01	4785.01	4789.56	9	0.43	3	9	100.00
SGBJAN29IX	GB	12-Feb-2021	4855.21	4815.00	4879.00	4815.00	4849.85	4849.85	4843.59	125	6.05	49	95	76.00
SGBJAN29X	GB	12-Feb-2021	4915.03	4950.00	4950.00	4901.00	4950.00	4917.88	4928.09	23	1.13	10	22	95.65
SGBJUL25	GB	12-Feb-2021	4800.37	4849.99	4849.99	4800.00	4800.00	4800.00	4814.28	14	0.67	2	14	100.00
SGBJUL28IV	GB	12-Feb-2021	4794.16	4800.00	4812.00	4790.00	4812.00	4806.21	4803.26	695	33.38	97	620	89.21
SGBJUN27	GB	12-Feb-2021	4800.00	4805.00	4805.00	4750.00	4785.00	4785.50	4775.12	50	2.39	12	31	62.00
SGBJUN28	GB	12-Feb-2021	4805.10	4776.01	4819.00	4776.01	4819.00	4812.00	4795.61	299	14.34	33	294	98.33
SGBMAR24	GB	12-Feb-2021	4840.00	4805.00	4805.00	4803.00	4804.00	4804.00	4803.70	13	0.62	7	13	100.00
SGBMAR25	GB	12-Feb-2021	4810.00	4800.00	4800.00	4700.00	4799.99	4792.17	4758.26	419	19.94	47	340	81.15
SGBMAR28X	GB	12-Feb-2021	4802.32	4782.00	4782.08	4760.00	4760.00	4760.00	4775.50	41	1.96	14	41	100.00
SGBMAY25	GB	12-Feb-2021	4795.21	4781.00	4800.00	4775.13	4800.00	4799.88	4790.36	318	15.23	46	318	100.00
SGBMAY28	GB	12-Feb-2021	4789.85	4789.35	4810.00	4780.00	4800.00	4800.13	4792.85	600	28.76	73	518	86.33
SGBN28VIII	GB	12-Feb-2021	4855.00	4855.00	4895.00	4830.00	4860.00	4851.64	4848.73	110	5.33	29	97	88.18
SGBNOV23	GB	12-Feb-2021	4839.75	4840.99	4840.99	4805.02	4839.99	4839.99	4833.44	52	2.51	10	42	80.77
SGBNOV24	GB	12-Feb-2021	4801.91	4801.00	4825.00	4790.00	4800.00	4800.31	4796.75	370	17.75	42	340	91.89
SGBNOV25IX	GB	12-Feb-2021	4800.00	4810.00	4810.00	4800.00	4800.00	4800.00	4802.86	14	0.67	4	10	71.43
SGBNOV25VI	GB	12-Feb-2021	4785.00	4801.00	4801.00	4785.00	4785.00	4785.00	4786.24	160	7.66	8	160	100.00
SGBNOV26	GB	12-Feb-2021	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	1	0.05	1	1	100.00
SGBOC28VII	GB	12-Feb-2021	4857.67	4857.00	4917.90	4857.00	4860.00	4862.04	4873.98	116	5.65	38	65	56.03
SGBOCT25IV	GB	12-Feb-2021	4803.00	4879.90	4879.90	4730.00	4786.00	4795.75	4803.48	69	3.31	14	59	85.51
SGBOCT26	GB	12-Feb-2021	4810.00	4805.00	4805.00	4765.10	4805.00	4805.00	4784.24	31	1.48	10	26	83.87
SGBOCT27	GB	12-Feb-2021	4849.00	4850.00	4850.00	4780.10	4844.00	4844.00	4812.87	15	0.72	6	14	93.33
SGBOCT27VI	GB	12-Feb-2021	4903.20	4850.00	4900.00	4850.00	4900.00	4896.00	4896.00	25	1.22	5	25	100.00
SGBSEP24	GB	12-Feb-2021	4833.00	4859.89	4859.89	4715.00	4802.01	4802.50	4759.85	345	16.42	64	226	65.51
SGBSEP27	GB	12-Feb-2021	4895.00	4851.00	4851.00	4811.00	4811.25	4811.25	4822.82	37	1.78	8	27	72.97
SGBSEP28VI	GB	12-Feb-2021	4867.50	4868.00	4930.00	4832.00	4909.00	4915.08	4866.17	442	21.51	87	367	83.03
SGL	EQ	12-Feb-2021	9.35	9.50	9.60	9.25	9.30	9.30	9.31	17969	1.67	122	14607	81.29
SHAHALLOYS	BE	12-Feb-2021	7.75	7.50	8.10	7.40	7.90	7.90	7.56	1225	0.09	7	-	-
SHAKTIPUMP	EQ	12-Feb-2021	461.75	465.95	508.90	452.25	497.60	496.95	487.80	502544	2451.40	13211	187333	37.28
SHALBY	EQ	12-Feb-2021	109.25	109.05	111.00	108.10	108.55	108.80	109.71	107549	118.00	1817	44937	41.78
SHALPAINTS	EQ	12-Feb-2021	101.80	102.30	106.00	97.45	98.45	98.05	99.61	455263	453.51	4721	324943	71.37
SHANKARA	EQ	12-Feb-2021	421.95	421.95	427.95	402.65	403.40	406.30	416.53	307025	1278.84	10638	90322	29.42
SHANTIGEAR	EQ	12-Feb-2021	122.00	121.10	123.85	121.10	122.25	122.70	122.60	53545	65.65	746	39414	73.61
SHARDACROP	EQ	12-Feb-2021	297.55	296.10	310.00	296.00	305.95	305.20	306.19	264240	809.08	9110	115156	43.58
SHARDAMOTR	EQ	12-Feb-2021	2406.55	2437.25	2487.00	2405.00	2405.00	2406.60	2442.79	9928	242.52	1175	5796	58.38
SHAREINDIA	EQ	12-Feb-2021	214.40	216.00	217.00	210.30	214.90	211.55	213.85	9999	21.38	371	6151	61.52
SHARIABEES	EQ	12-Feb-2021	361.61	363.00	364.00	360.52	361.82	361.56	362.08	759	2.75	30	539	71.01
SHEMAROO	EQ	12-Feb-2021	70.80	71.95	71.95	70.00	70.25	70.10	70.48	22642	15.96	507	12870	56.84
SHIL	EQ	12-Feb-2021	235.55	247.30	247.30	244.75	247.30	247.30	247.18	154041	380.76	594	86613	56.23
SHILPAMED	EQ	12-Feb-2021	430.35	430.90	432.90	428.00	430.00	430.05	430.10	86906	373.78	5598	61658	70.95
SHIVAMAUTO	EQ	12-Feb-2021	20.80	21.05	21.60	20.55	21.50	21.45	21.19	74153	15.71	354	53517	72.17
SHIVAMILLS	BE	12-Feb-2021	37.10	36.80	38.25	36.60	36.90	37.40	37.00	7966	2.95	37	-	-
SHIVATEX	EQ	12-Feb-2021	132.60	136.55	144.35	131.00	134.95	133.05	136.55	4693	6.41	184	2833	60.37
SHIVAUM	SM	12-Feb-2021	52.00	48.00	52.00	48.00	52.00	52.00	48.50	24000	11.64	2	24000	100.00
SHK	EQ	12-Feb-2021	121.95	122.60	125.80	119.40	120.95	120.90	121.58	670850	815.59	18777	408086	60.83
SHOPERSTOP	EQ	12-Feb-2021	216.75	219.00	223.20	208.55	210.80	210.65	216.50	754763	1634.04	14423	251860	33.37
SHRADHA	BE	12-Feb-2021	57.15	54.40	57.15	54.40	57.15	57.15	57.06	312	0.18	5	-	-
SHREDIGCEM	EQ	12-Feb-2021	57.80	58.10	59.40	57.25	57.95	57.70	58.09	503077	292.22	2213	205489	40.85
SHREECEM	EQ	12-Feb-2021	28344.20	28200.00	28475.00	27800.00	28000.50	27965.85	28110.19	57620	16197.09	15452	8423	14.62
SHREEPUSHK	EQ	12-Feb-2021	137.75	138.85	143.95	137.70	142.00	142.45	141.05	95498	134.70	1189	67391	70.57
SHREERAMA	EQ	12-Feb-2021	8.50	8.85	8.90	8.20	8.20	8.35	8.46	112984	9.55	251	85786	75.93
SHRENIK	EQ	12-Feb-2021	3.60	3.50	3.55	3.45	3.45	3.45	3.46	617247	21.35	951	465357	75.39
SHREYANIND	EQ	12-Feb-2021	78.55	77.95	77.95	73.00	73.00	73.15	74.01	109324	80.92	1315	73974	67.66
SHREYAS	EQ	12-Feb-2021	85.70	84.00	84.00	78.55	79.80	79.70	80.47	143042	115.10	1296	97769	68.35
SHRIPISTON	BE	12-Feb-2021	812.35	791.10	820.00	772.60	795.00	790.80	797.13	761	6.07	46	-	-
SHRIRAMCIT	EQ	12-Feb-2021	1484.75	1498.00	1506.90	1430.00	1440.55	1436.45	1456.67	34080	496.43	5810	24912	73.10
SHRIRAMEPC	EQ	12-Feb-2021	4.75	4.80	4.80	4.65	4.75	4.75	4.71	392936	18.52	390	278145	70.79
SHUBHLAXMI	SM	12-Feb-2021	17.85	18.70	18.70	18.70	18.70	18.70	18.70	1000	0.19	1	1000	100.00
SHYAMCENT	EQ	12-Feb-2021	6.00	6.40	6.40	5.70	6.00	5.95	5.97	48535	2.90	180	33553	69.13
SHYAMTEL	EQ	12-Feb-2021	6.05	6.00	6.00	5.70	5.75	5.75	5.88	3610	0.21	13	2884	79.89
SICAGEN	EQ	12-Feb-2021	15.80	15.70	17.10	15.50	16.55	16.60	16.24	44497	7.23	230	30248	67.98
SICAL	EQ	12-Feb-2021	17.85	17.80	18.30	16.85	17.45	17.35	17.44	300300	52.36	853	162775	54.20
SIEMENS	EQ	12-Feb-2021	1844.75	1850.00	1888.00	1820.05	1820.05	1846.15	1862.68	381008	7096.96	19271	69387	18.21
SIGIND	EQ	12-Feb-2021	32.00	33.05	33.05	31.55	32.00	32.10	32.51	37290	12.12	382	24936	66.87
SIKKO	SM	12-Feb-2021	32.20	28.70	29.00	28.70	29.00	29.00	28.85	8000	2.31	2	8000	100.00
SIL	BE	12-Feb-2021	11.50	10.95	12.05	10.95	11.95	11.65	12.02	95800	11.51	72	-	-
SILINV	EQ	12-Feb-2021	214.05	215.00	223.00	212.50	215.50	214.70	213.88	2829	6.05	159	2093	73.98
SILLYMONKS	BE	12-Feb-2021	24.05	25.25	25.25	23.00	23.05	23.80	23.73	1293	0.31	28	-	-
SILVERTUC	SM	12-Feb-2021	91.75	94.00	94.00	89.25	89.25	89.25	90.04	6000	5.40	2	6000	100.00
SIMBHALS	EQ	12-Feb-2021	7.10	7.10	7.45	6.80	6.95	7.10	7.02	22416	1.57	206	14798	66.02
SIMPLEXINF	EQ	12-Feb-2021	38.00	37.80	38.35	36.85	36.90	37.10	37.26	148394	55.30	868	116479	78.49
SINTERCOM	EQ	12-Feb-2021	90.45	90.00	90.45	90.00	90.30	90.30	90.05	1589	1.43	14	1476	92.89
SINTEX	BE	12-Feb-2021	4.10	4.20	4.20	3.95	4.10	4.05	4.00	1576325	63.03	1363	-	-
SIRCA	BE	12-Feb-2021	344.20	340.25	343.90	335.05	338.00	336.50	338.25	12214	41.31	174	-	-
SIS	EQ	12-Feb-2021	418.20	421.45	433.50	420.25	432.00	432.05	429.03	475796	2041.32	14617	219130	46.06
SITINET	EQ	12-Feb-2021	1.05	1.05	1.05	1.00	1.00	1.00	1.01	6676540	67.28	1598	5245816	78.57
SIYSIL	EQ	12-Feb-2021	196.05	197.05	197.35	190.35	192.00	191.80	193.53	47469	91.87	1138	23609	49.74
SJVN	EQ	12-Feb-2021	26.45	26.65	27.80	26.55	27.30	27.30	27.18	7032513	1911.68	10119	2907495	41.34
SKFINDIA	EQ	12-Feb-2021	2356.65	2379.00	2379.00	2275.50	2321.50	2319.00	2326.31	18635	433.51	3708	12416	66.63
SKIL	BE	12-Feb-2021	3.50	3.60	3.65	3.35	3.65	3.65	3.58	119127	4.27	102	-	-
SKIPPER	EQ	12-Feb-2021	62.95	64.00	65.65	62.25	63.30	63.60	63.98	56852	36.37	919	21780	38.31
SKMEGGPROD	EQ	12-Feb-2021	54.10	54.15	55.00	52.80	53.10	53.10	53.74	60539	32.53	917	35096	57.97
SMARTLINK	EQ	12-Feb-2021	88.20	87.60	92.60	87.00	90.20	90.50	90.93	50021	45.48	881	25906	51.79
SMLISUZU	EQ	12-Feb-2021	509.30	510.90	515.00	501.10	504.00	503.50	507.88	17707	89.93	1051	7886	44.54
SMSLIFE	EQ	12-Feb-2021	603.75	606.95	608.00	582.65	590.10	594.35	594.20	4331	25.73	282	2621	60.52
SMSPHARMA	EQ	12-Feb-2021	133.50	135.00	136.65	131.00	132.00	132.35	132.87	181680	241.40	2420	90703	49.92
SMVD	SM	12-Feb-2021	8.75	9.00	9.00	9.00	9.00	9.00	9.00	2000	0.18	1	2000	100.00
SNOWMAN	EQ	12-Feb-2021	49.95	50.25	50.55	49.25	49.55	49.75	49.92	1317603	657.76	7174	671943	51.00
SOBHA	EQ	12-Feb-2021	448.50	450.80	457.00	443.00	444.00	447.20	451.55	137061	618.90	5531	50979	37.19
SOFTTECH	SM	12-Feb-2021	93.50	93.50	93.50	92.00	92.10	92.10	92.53	4800	4.44	3	3200	66.67
SOLARA	EQ	12-Feb-2021	1595.55	1610.20	1624.90	1551.65	1565.00	1566.85	1579.88	83814	1324.16	7650	34367	41.00
SOLARINDS	EQ	12-Feb-2021	1244.60	1249.90	1264.65	1237.00	1239.50	1240.25	1246.81	8380	104.48	702	3661	43.69
SOLEX	SM	12-Feb-2021	32.80	31.20	32.80	31.20	32.80	32.80	31.73	6000	1.90	3	2000	33.33
SOMANYCERA	EQ	12-Feb-2021	421.75	425.00	433.80	421.25	424.80	424.45	427.43	141928	606.65	6004	72147	50.83
SOMATEX	EQ	12-Feb-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	32181	1.58	28	32181	100.00
SOMICONVEY	BE	12-Feb-2021	34.20	34.20	34.75	33.20	34.30	34.15	34.11	6071	2.07	47	-	-
SONATSOFTW	EQ	12-Feb-2021	403.00	405.00	411.00	398.00	402.50	400.45	405.04	206606	836.85	5317	119457	57.82
SORILINFRA	EQ	12-Feb-2021	143.20	144.50	148.00	132.65	135.40	134.75	139.87	614116	858.99	11158	270148	43.99
SOTL	EQ	12-Feb-2021	949.50	958.00	975.00	902.25	926.00	920.40	928.38	41212	382.60	3278	25585	62.08
SOUTHBANK	EQ	12-Feb-2021	8.30	8.30	8.30	8.15	8.20	8.20	8.23	5554486	457.00	112217	2814587	50.67
SOUTHWEST	EQ	12-Feb-2021	51.70	50.65	53.75	49.15	49.15	49.45	50.41	14896	7.51	135	11048	74.17
SPAL	EQ	12-Feb-2021	155.45	158.60	158.60	153.00	157.80	157.20	156.49	16114	25.22	409	10667	66.20
SPANDANA	EQ	12-Feb-2021	664.90	679.00	688.40	670.05	683.05	683.40	682.06	71790	489.65	6544	36515	50.86
SPARC	EQ	12-Feb-2021	185.55	189.05	190.65	181.55	182.80	183.40	186.55	931053	1736.89	13292	296470	31.84
SPECIALITY	EQ	12-Feb-2021	47.40	47.00	48.00	46.50	47.35	47.10	47.45	59143	28.06	426	49475	83.65
SPENCERS	EQ	12-Feb-2021	78.75	77.50	78.25	76.80	77.30	77.30	77.54	385184	298.67	3505	151742	39.39
SPENTEX	BZ	12-Feb-2021	0.85	0.90	0.90	0.80	0.80	0.80	0.85	15975	0.14	15	-	-
SPIC	EQ	12-Feb-2021	25.30	25.10	25.50	24.10	24.40	24.50	24.85	377858	93.90	1212	203978	53.98
SPICEJET	EQ	12-Feb-2021	87.75	93.80	93.80	89.85	90.00	90.70	91.56	11331555	10374.72	57164	3323985	29.33
SPLIL	EQ	12-Feb-2021	38.20	39.60	39.60	36.00	36.10	36.40	37.10	104428	38.74	1084	60842	58.26
SPMLINFRA	EQ	12-Feb-2021	14.90	13.60	15.20	13.60	14.85	14.80	14.83	30351	4.50	129	14341	47.25
SPTL	EQ	12-Feb-2021	3.10	3.15	3.20	3.05	3.15	3.10	3.11	749054	23.32	629	552817	73.80
SPYL	BE	12-Feb-2021	0.45	0.50	0.50	0.45	0.45	0.45	0.47	342442	1.62	334	-	-
SREEL	EQ	12-Feb-2021	145.65	145.60	148.00	145.25	145.65	145.65	146.19	11040	16.14	212	6728	60.94
SREIBNPNCD	N9	12-Feb-2021	720.00	860.00	860.00	700.00	700.00	700.00	856.79	159	1.36	4	153	96.23
SREIBNPNCD	NJ	12-Feb-2021	410.00	425.00	425.00	405.00	410.00	410.00	419.55	268	1.12	11	253	94.40
SREIBNPNCD	NL	12-Feb-2021	410.50	475.00	475.00	417.00	425.00	419.59	420.49	212	0.89	9	212	100.00
SREIBNPNCD	NO	12-Feb-2021	362.00	434.00	434.00	434.00	434.00	434.00	434.00	17	0.07	4	17	100.00
SREIBNPNCD	NU	12-Feb-2021	350.00	375.00	375.00	368.00	368.00	368.00	368.46	24	0.09	5	23	95.83
SREIBNPNCD	NY	12-Feb-2021	554.99	540.00	555.00	540.00	555.00	555.00	549.69	32	0.18	3	32	100.00
SREIBNPNCD	Y1	12-Feb-2021	391.80	425.00	425.00	400.00	400.00	400.00	412.50	2	0.01	2	2	100.00
SREIBNPNCD	Y5	12-Feb-2021	600.65	500.01	500.01	500.01	500.01	500.01	500.01	1	0.01	1	1	100.00
SREIBNPNCD	YA	12-Feb-2021	400.00	474.00	474.00	474.00	474.00	474.00	474.00	1	0.00	1	1	100.00
SREINFRA	EQ	12-Feb-2021	7.40	7.45	7.50	7.25	7.35	7.35	7.40	572147	42.35	750	321915	56.26
SRF	EQ	12-Feb-2021	5676.80	5676.80	5757.90	5570.00	5638.85	5615.90	5669.02	154628	8765.89	18604	38414	24.84
SRHHYPOLTD	EQ	12-Feb-2021	238.00	241.25	242.00	230.70	231.00	236.10	238.15	15568	37.08	757	9684	62.20
SRIPIPES	EQ	12-Feb-2021	164.90	164.90	166.20	164.00	165.00	165.10	165.06	124171	204.96	3382	96603	77.80
SRPL	BE	12-Feb-2021	40.20	40.20	40.20	39.60	40.00	40.00	39.82	998	0.40	22	-	-
SRTRANSFIN	EQ	12-Feb-2021	1441.25	1425.10	1461.25	1420.00	1434.00	1438.25	1441.96	2226804	32109.54	57468	203990	9.16
SRTRANSFIN	Y9	12-Feb-2021	1074.70	1074.96	1074.96	1074.96	1074.96	1074.96	1074.96	10	0.11	1	10	100.00
SRTRANSFIN	YB	12-Feb-2021	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	53	0.54	3	53	100.00
SRTRANSFIN	YH	12-Feb-2021	1011.00	1007.00	1011.00	1007.00	1010.99	1010.99	1010.73	147	1.49	5	147	100.00
SRTRANSFIN	YI	12-Feb-2021	1014.25	1020.00	1032.85	1020.00	1020.00	1020.00	1020.44	177	1.81	8	177	100.00
SRTRANSFIN	YJ	12-Feb-2021	1054.01	1054.51	1057.00	1054.51	1057.00	1057.00	1055.44	469	4.95	8	419	89.34
SRTRANSFIN	YK	12-Feb-2021	1061.00	1062.75	1062.75	1061.00	1061.00	1061.02	1061.89	100	1.06	4	100	100.00
SRTRANSFIN	YN	12-Feb-2021	1280.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	50	0.65	1	50	100.00
SRTRANSFIN	YQ	12-Feb-2021	1027.50	1028.00	1030.00	1028.00	1029.50	1029.79	1029.55	64	0.66	6	64	100.00
SRTRANSFIN	YR	12-Feb-2021	1038.99	1025.06	1025.06	1025.06	1025.06	1025.06	1025.06	10	0.10	1	10	100.00
SRTRANSFIN	YU	12-Feb-2021	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	50	0.61	1	50	100.00
SRTRANSFIN	YV	12-Feb-2021	1020.00	1005.00	1020.00	1005.00	1010.10	1010.10	1016.35	52	0.53	3	52	100.00
SRTRANSFIN	YW	12-Feb-2021	1030.00	1079.55	1079.55	1027.00	1027.00	1043.53	1053.41	91	0.96	11	1	1.10
SRTRANSFIN	YX	12-Feb-2021	1011.39	1007.00	1007.05	1007.00	1007.00	1007.00	1007.00	70	0.70	3	70	100.00
SRTRANSFIN	YY	12-Feb-2021	1025.00	992.00	1010.00	992.00	1010.00	1010.00	998.00	300	2.99	2	300	100.00
SRTRANSFIN	Z1	12-Feb-2021	1205.00	1193.05	1193.05	1193.05	1193.05	1193.05	1193.05	20	0.24	1	20	100.00
SRTRANSFIN	ZC	12-Feb-2021	1150.00	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	30	0.39	1	30	100.00
SRTRANSFIN	ZD	12-Feb-2021	995.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	55	0.60	3	55	100.00
SRTRANSFIN	ZH	12-Feb-2021	1000.00	1001.00	1002.25	1000.05	1002.25	1002.25	1001.11	128	1.28	7	128	100.00
SSINFRA	SM	12-Feb-2021	8.20	7.95	8.00	7.95	8.00	7.95	7.97	9000	0.72	2	9000	100.00
SSWL	EQ	12-Feb-2021	628.95	631.85	645.00	630.00	638.50	640.05	639.61	34075	217.95	2086	17558	51.53
STAR	EQ	12-Feb-2021	866.25	868.65	902.00	866.30	884.40	888.25	888.37	861637	7654.54	27385	193673	22.48
STARCEMENT	EQ	12-Feb-2021	96.60	97.10	97.10	95.30	95.70	95.80	96.39	269877	260.14	2357	124031	45.96
STARPAPER	EQ	12-Feb-2021	114.05	114.00	115.70	112.00	114.50	114.75	113.93	181368	206.63	3114	66362	36.59
STCINDIA	EQ	12-Feb-2021	77.00	78.00	81.00	76.85	78.20	78.35	79.11	48930	38.71	649	22129	45.23
STEELCITY	EQ	12-Feb-2021	36.85	36.30	37.00	36.25	37.00	36.60	36.47	9028	3.29	111	8154	90.32
STEELXIND	EQ	12-Feb-2021	52.95	53.00	54.65	52.10	53.00	52.75	53.19	85998	45.74	496	52687	61.27
STEL	BE	12-Feb-2021	83.40	83.40	85.10	81.25	83.65	84.90	83.60	13851	11.58	98	-	-
STERTOOLS	EQ	12-Feb-2021	217.10	220.00	222.00	205.45	207.95	207.35	213.10	57168	121.82	1665	28383	49.65
STLTECH	EQ	12-Feb-2021	178.45	178.75	180.50	172.80	174.90	174.65	176.32	632641	1115.46	11962	297208	46.98
STOVEKRAFT	EQ	12-Feb-2021	484.00	488.90	545.45	484.00	508.00	506.50	519.58	2172685	11288.86	54757	375475	17.28
SUBCAPCITY	BE	12-Feb-2021	21.00	20.00	20.00	19.95	19.95	19.95	19.96	173	0.03	8	-	-
SUBEXLTD	EQ	12-Feb-2021	29.40	29.60	31.30	29.40	29.90	29.95	30.26	15109111	4571.94	30104	6546487	43.33
SUBROS	EQ	12-Feb-2021	320.15	320.75	323.90	317.85	319.00	319.40	319.99	43566	139.40	1439	27891	64.02
SUDARSCHEM	EQ	12-Feb-2021	508.90	506.10	514.00	503.50	510.00	510.20	507.89	60905	309.33	2627	29406	48.28
SUMICHEM	EQ	12-Feb-2021	306.90	307.30	310.05	306.00	308.80	308.00	308.13	189728	584.61	3722	85153	44.88
SUMIT	EQ	12-Feb-2021	9.05	9.35	9.40	8.90	9.25	9.25	9.17	9055	0.83	51	5462	60.32
SUMMITSEC	EQ	12-Feb-2021	602.20	605.20	615.00	600.80	609.90	607.15	607.58	4707	28.60	419	3751	79.69
SUNCLAYLTD	EQ	12-Feb-2021	3775.60	3715.00	3800.00	3711.00	3721.00	3768.75	3762.60	2926	110.09	507	1680	57.42
SUNDARAM	EQ	12-Feb-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.44	314761	4.53	190	244758	77.76
SUNDARMFIN	EQ	12-Feb-2021	2162.40	2164.00	2174.50	2105.60	2135.00	2132.15	2143.86	25203	540.32	4038	12472	49.49
SUNDARMHLD	EQ	12-Feb-2021	77.55	77.00	79.40	76.60	77.05	77.20	78.10	180781	141.18	1155	120994	66.93
SUNDRMBRAK	EQ	12-Feb-2021	363.75	360.00	367.05	352.00	352.00	354.75	360.36	4552	16.40	333	2464	54.13
SUNDRMFAST	EQ	12-Feb-2021	618.45	619.95	626.00	613.55	623.00	622.40	620.50	75650	469.41	4118	43608	57.64
SUNFLAG	EQ	12-Feb-2021	63.55	62.50	64.40	61.55	62.80	63.00	62.85	597454	375.50	3642	230591	38.60
SUNPHARMA	EQ	12-Feb-2021	643.65	654.40	654.40	622.35	628.50	627.15	633.45	15471776	98006.05	198400	2873251	18.57
SUNTECK	EQ	12-Feb-2021	381.05	382.55	389.00	370.00	374.00	380.35	383.08	289194	1107.84	10420	87731	30.34
SUNTV	EQ	12-Feb-2021	516.80	524.80	529.00	508.30	514.00	511.85	516.40	4550068	23496.43	60748	996987	21.91
SUPERHOUSE	EQ	12-Feb-2021	124.90	125.95	131.25	124.85	127.10	127.40	128.85	42651	54.96	926	17900	41.97
SUPERSPIN	EQ	12-Feb-2021	4.60	4.65	4.75	4.40	4.60	4.60	4.53	180497	8.17	181	60346	33.43
SUPPETRO	EQ	12-Feb-2021	379.95	377.10	395.10	377.10	382.50	382.60	387.65	88340	342.45	2840	49181	55.67
SUPRAJIT	EQ	12-Feb-2021	256.75	264.95	264.95	252.60	254.00	254.80	260.68	483215	1259.65	14649	177608	36.76
SUPREMEENG	EQ	12-Feb-2021	24.90	24.80	26.10	24.00	24.45	24.60	24.95	80739	20.14	286	46033	57.01
SUPREMEIND	EQ	12-Feb-2021	1898.80	1881.20	1945.05	1881.20	1940.00	1932.70	1925.30	77062	1483.67	11998	38204	49.58
SURANASOL	BE	12-Feb-2021	8.95	9.35	9.35	8.55	8.85	8.85	8.75	42414	3.71	184	-	-
SURANAT&P	EQ	12-Feb-2021	4.80	4.80	5.00	4.70	4.85	4.80	4.80	33625	1.61	131	24878	73.99
SURYALAXMI	EQ	12-Feb-2021	28.85	30.10	30.10	28.55	29.70	29.60	29.49	4180	1.23	112	3031	72.51
SURYAROSNI	EQ	12-Feb-2021	349.25	351.95	354.50	340.85	346.50	345.75	348.15	119737	416.86	4035	68009	56.80
SUTLEJTEX	EQ	12-Feb-2021	39.90	39.90	42.25	39.80	42.00	41.85	41.44	199336	82.60	1570	150325	75.41
SUULD	BE	12-Feb-2021	194.05	203.75	203.75	203.75	203.75	203.75	203.75	21384	43.57	63	-	-
SUVEN	EQ	12-Feb-2021	81.20	81.80	82.00	78.80	78.85	79.10	80.00	454480	363.59	3480	283871	62.46
SUVENPHAR	EQ	12-Feb-2021	491.85	502.00	502.00	476.00	486.80	490.35	483.40	657264	3177.19	20349	320147	48.71
SUZLON	EQ	12-Feb-2021	6.25	6.25	6.30	6.05	6.10	6.10	6.14	12035939	739.34	14181	8158184	67.78
SWANENERGY	EQ	12-Feb-2021	145.55	145.55	149.95	141.60	147.95	148.20	146.29	266506	389.88	4670	90575	33.99
SWARAJENG	EQ	12-Feb-2021	1269.25	1275.00	1297.90	1275.00	1277.00	1279.35	1283.15	17057	218.87	1838	10527	61.72
SWELECTES	EQ	12-Feb-2021	201.95	204.00	212.30	195.00	196.65	196.40	200.62	10294	20.65	345	7311	71.02
SWSOLAR	EQ	12-Feb-2021	239.15	240.40	256.00	240.40	254.80	253.90	251.58	1320670	3322.48	10224	923615	69.94
SYMPHONY	EQ	12-Feb-2021	1063.75	1065.00	1081.00	1058.80	1070.00	1065.30	1067.76	63001	672.70	4160	29035	46.09
SYNCOM	BZ	12-Feb-2021	2.70	2.60	2.80	2.60	2.80	2.80	2.77	295476	8.18	324	-	-
SYNGENE	EQ	12-Feb-2021	584.40	585.00	589.35	578.40	581.95	582.15	581.91	396039	2304.58	31992	249961	63.12
TAINWALCHM	EQ	12-Feb-2021	73.85	75.80	75.80	72.15	72.70	73.20	73.43	5007	3.68	134	3130	62.51
TAJGVK	EQ	12-Feb-2021	132.65	133.35	134.20	132.00	132.35	132.45	132.99	93043	123.74	1304	42284	45.45
TAKE	EQ	12-Feb-2021	61.40	59.75	60.65	57.30	57.95	57.70	58.62	2685215	1574.14	12746	1476886	55.00
TALBROAUTO	EQ	12-Feb-2021	185.80	189.00	206.95	186.70	201.00	199.10	199.73	410833	820.54	7866	114525	27.88
TANLA	EQ	12-Feb-2021	704.65	730.00	739.85	720.00	739.85	739.85	735.40	413002	3037.23	7418	247562	59.94
TARACHAND	SM	12-Feb-2021	29.00	29.90	32.00	29.90	32.00	30.95	30.95	4000	1.24	2	4000	100.00
TARC	EQ	12-Feb-2021	25.85	26.10	29.90	25.90	29.50	29.30	28.00	2075053	581.08	6442	1420740	68.47
TARMAT	EQ	12-Feb-2021	53.15	54.80	55.45	51.05	52.30	51.70	52.76	34100	17.99	401	20620	60.47
TASTYBITE	EQ	12-Feb-2021	13811.05	13200.00	14419.00	13000.00	14210.00	14022.85	14031.08	8477	1189.41	3063	3481	41.06
TATACAPHSG	N2	12-Feb-2021	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	154	1.59	1	154	100.00
TATACAPHSG	NA	12-Feb-2021	1065.00	1100.00	1100.00	1068.90	1068.90	1068.90	1071.95	510	5.47	4	510	100.00
TATACHEM	EQ	12-Feb-2021	563.10	566.00	569.40	554.25	561.00	560.95	562.54	2989444	16816.87	37944	402750	13.47
TATACOFFEE	EQ	12-Feb-2021	108.35	108.75	111.45	108.15	110.30	110.25	110.01	809173	890.14	6724	272701	33.70
TATACOMM	EQ	12-Feb-2021	1029.10	1037.70	1037.70	1000.00	1010.00	1014.35	1022.05	62354	637.29	4541	33672	54.00
TATACONSUM	EQ	12-Feb-2021	610.35	616.20	616.20	603.50	607.00	607.50	607.93	3621853	22018.23	45177	1449877	40.03
TATAELXSI	EQ	12-Feb-2021	2835.00	2850.00	2878.00	2806.00	2839.90	2836.80	2850.13	340690	9710.12	26961	56867	16.69
TATAINVEST	EQ	12-Feb-2021	1087.20	1087.20	1105.45	1075.00	1079.75	1078.15	1089.65	19715	214.82	1857	8066	40.91
TATAMETALI	EQ	12-Feb-2021	780.60	784.00	784.70	756.00	769.95	767.85	772.16	124286	959.69	6655	38440	30.93
TATAMOTORS	EQ	12-Feb-2021	325.00	326.40	330.50	321.25	324.55	325.40	326.36	64093642	209174.50	344490	4621930	7.21
TATAMTRDVR	EQ	12-Feb-2021	133.15	132.80	134.95	131.00	131.90	131.70	132.76	4264376	5661.48	22297	1466028	34.38
TATAPOWER	EQ	12-Feb-2021	87.80	88.00	88.50	86.00	87.30	87.30	87.31	18854969	16462.22	56341	4031889	21.38
TATASTEEL	EQ	12-Feb-2021	694.70	695.00	697.90	678.50	679.80	680.50	687.24	14705479	101062.14	173303	1936849	13.17
TATASTLBSL	EQ	12-Feb-2021	44.05	44.05	44.05	42.80	42.90	42.95	43.34	4334338	1878.41	6375	1344455	31.02
TATASTLLP	EQ	12-Feb-2021	655.05	659.00	665.90	651.00	657.05	657.00	659.16	82994	547.06	3171	42833	51.61
TATASTLPP	E1	12-Feb-2021	227.05	225.25	232.10	215.00	217.15	217.00	220.65	3119939	6884.14	28425	2096818	67.21
TBZ	EQ	12-Feb-2021	81.80	81.50	83.20	79.80	81.00	80.75	81.74	512766	419.14	6059	132354	25.81
TCFSL	NB	12-Feb-2021	1040.89	1041.05	1042.00	1040.00	1040.00	1040.08	1041.03	1352	14.07	44	1132	83.73
TCFSL	ND	12-Feb-2021	1083.00	1080.50	1084.00	1080.20	1081.50	1081.36	1081.77	673	7.28	22	656	97.47
TCFSL	NF	12-Feb-2021	1140.46	1141.00	1141.00	1140.33	1140.33	1140.34	1140.47	804	9.17	13	804	100.00
TCFSL	NH	12-Feb-2021	1055.00	1054.10	1056.00	1050.00	1056.00	1055.71	1053.00	1020	10.74	25	970	95.10
TCFSL	NL	12-Feb-2021	1111.10	1112.00	1119.00	1111.00	1119.00	1115.88	1113.73	661	7.36	18	350	52.95
TCFSL	NN	12-Feb-2021	1145.00	1136.00	1136.00	1130.00	1135.00	1135.00	1135.24	74	0.84	4	74	100.00
TCI	EQ	12-Feb-2021	241.25	242.50	251.50	242.50	249.10	249.90	248.09	60695	150.58	3530	28534	47.01
TCIDEVELOP	EQ	12-Feb-2021	312.00	319.50	319.80	307.50	311.00	311.00	312.46	1051	3.28	585	125	11.89
TCIEXP	EQ	12-Feb-2021	979.60	990.00	996.00	960.50	966.80	963.65	981.71	19294	189.41	2376	7374	38.22
TCIFINANCE	EQ	12-Feb-2021	6.50	6.25	6.50	6.20	6.20	6.20	6.32	46259	2.92	88	41756	90.27
TCNSBRANDS	EQ	12-Feb-2021	401.15	398.00	409.50	398.00	405.20	404.65	404.18	28939	116.97	1508	16974	58.65
TCPLPACK	EQ	12-Feb-2021	380.40	383.50	391.45	378.85	385.00	384.75	383.99	3850	14.78	129	2056	53.40
TCS	EQ	12-Feb-2021	3206.00	3184.20	3245.50	3182.00	3188.25	3190.80	3214.96	2777404	89292.54	113414	872187	31.40
TDPOWERSYS	EQ	12-Feb-2021	157.75	159.20	160.80	155.45	158.50	157.70	158.72	84534	134.17	1201	60117	71.12
TEAMLEASE	EQ	12-Feb-2021	3381.60	3399.00	3404.00	3130.05	3150.00	3200.55	3279.32	16857	552.80	3238	11115	65.94
TECHM	EQ	12-Feb-2021	985.60	990.00	1009.00	986.25	989.00	991.20	997.15	5863879	58471.89	121883	1756068	29.95
TECHNOE	EQ	12-Feb-2021	276.00	278.90	284.65	268.55	272.50	271.95	276.80	106160	293.85	4323	28441	26.79
TEJASNET	EQ	12-Feb-2021	171.90	173.80	173.85	165.50	171.00	170.50	170.71	411040	701.70	9052	194546	47.33
TEMBO	SM	12-Feb-2021	220.05	253.90	260.80	197.00	200.50	205.35	207.07	184000	381.01	72	118000	64.13
TERASOFT	EQ	12-Feb-2021	46.90	47.50	48.50	46.50	46.85	46.75	47.12	38443	18.12	505	21652	56.32
TEXINFRA	EQ	12-Feb-2021	70.20	70.50	73.80	69.70	71.90	71.90	72.00	323756	233.11	1690	188498	58.22
TEXMOPIPES	EQ	12-Feb-2021	29.00	29.35	29.55	28.65	29.00	28.90	29.05	269285	78.22	1108	168213	62.47
TEXRAIL	EQ	12-Feb-2021	29.95	30.05	30.25	29.70	29.90	29.90	29.93	339815	101.70	1307	199021	58.57
TFCILTD	EQ	12-Feb-2021	54.80	59.80	59.80	56.15	56.80	57.00	57.37	2651040	1520.88	12929	1110860	41.90
TGBHOTELS	EQ	12-Feb-2021	5.25	5.40	5.40	5.00	5.00	5.00	5.06	47719	2.41	103	32388	67.87
THANGAMAYL	EQ	12-Feb-2021	622.55	629.90	629.90	616.00	617.55	618.55	619.74	11977	74.23	946	6022	50.28
THEINVEST	EQ	12-Feb-2021	108.95	107.50	110.75	104.00	110.00	107.25	105.80	2477	2.62	123	1687	68.11
THEJO	SM	12-Feb-2021	1330.20	1170.00	1330.00	1170.00	1330.00	1330.00	1275.45	400	5.10	4	300	75.00
THEMISMED	EQ	12-Feb-2021	337.75	342.45	360.25	330.00	354.00	355.00	352.94	71756	253.25	1120	48509	67.60
THERMAX	EQ	12-Feb-2021	1150.20	1145.15	1162.00	1135.00	1140.00	1140.60	1144.80	19437	222.52	2103	8066	41.50
THIRUSUGAR	BZ	12-Feb-2021	5.70	5.45	5.90	5.45	5.50	5.50	5.80	1450	0.08	11	-	-
THOMASCOOK	EQ	12-Feb-2021	47.00	48.50	49.60	46.35	47.40	47.40	47.86	1167085	558.52	5279	480381	41.16
THYROCARE	EQ	12-Feb-2021	909.20	908.00	918.00	895.00	898.00	900.05	907.20	45831	415.78	3596	22640	49.40
TI	EQ	12-Feb-2021	27.05	27.50	28.05	27.50	27.55	27.55	27.79	133741	37.16	481	91663	68.54
TIDEWATER	EQ	12-Feb-2021	4458.15	4481.00	4549.00	4461.05	4470.00	4483.85	4493.05	3537	158.92	816	1815	51.31
TIIL	EQ	12-Feb-2021	397.00	393.00	399.40	379.15	381.00	380.85	386.64	77554	299.85	1845	47747	61.57
TIINDIA	EQ	12-Feb-2021	945.55	962.00	979.80	922.20	956.50	949.20	948.17	143769	1363.17	7339	51050	35.51
TIJARIA	BE	12-Feb-2021	7.70	7.55	7.70	7.35	7.35	7.35	7.38	427	0.03	11	-	-
TIL	EQ	12-Feb-2021	179.10	182.45	185.50	174.40	177.50	176.25	178.38	11436	20.40	304	6442	56.33
TIMESGTY	EQ	12-Feb-2021	24.65	24.20	26.25	24.00	26.00	25.90	25.32	1586	0.40	125	1124	70.87
TIMETECHNO	EQ	12-Feb-2021	56.40	56.85	57.65	53.15	54.55	54.80	55.90	622983	348.25	5136	264724	42.49
TIMKEN	EQ	12-Feb-2021	1385.50	1398.00	1450.00	1382.25	1441.15	1434.75	1426.36	79139	1128.81	4694	40624	51.33
TINPLATE	EQ	12-Feb-2021	174.55	175.40	177.90	173.00	173.90	174.50	175.69	514055	903.14	8859	134162	26.10
TIPSINDLTD	BE	12-Feb-2021	421.25	432.80	442.30	402.05	411.00	409.35	425.05	26740	113.66	410	-	-
TIRUMALCHM	EQ	12-Feb-2021	98.70	99.50	101.30	98.10	99.10	99.05	99.59	1277912	1272.65	9412	444813	34.81
TIRUPATI	SM	12-Feb-2021	46.95	46.20	46.30	46.20	46.30	46.30	46.25	42000	19.43	2	42000	100.00
TIRUPATIFL	BE	12-Feb-2021	24.80	25.00	26.00	25.00	26.00	26.00	25.50	402	0.10	6	-	-
TITAN	EQ	12-Feb-2021	1524.70	1536.70	1536.70	1491.00	1495.00	1494.20	1510.01	3284441	49595.44	82509	1369447	41.69
TMRVL	EQ	12-Feb-2021	11.95	12.05	12.05	11.75	11.80	11.85	11.83	35834	4.24	388	25241	70.44
TNPETRO	EQ	12-Feb-2021	42.35	42.95	44.20	42.40	42.80	42.75	43.27	591118	255.77	2961	306460	51.84
TNPL	EQ	12-Feb-2021	126.55	121.90	124.85	120.10	123.65	123.15	122.69	353469	433.68	3623	203708	57.63
TNTELE	BE	12-Feb-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	923	0.07	6	-	-
TOKYOPLAST	EQ	12-Feb-2021	70.60	71.50	71.50	68.05	70.00	70.25	69.72	8175	5.70	240	5365	65.63
TORNTPHARM	EQ	12-Feb-2021	2608.75	2617.00	2635.00	2595.00	2595.25	2601.85	2612.31	431785	11279.58	19710	160657	37.21
TORNTPOWER	EQ	12-Feb-2021	333.90	333.00	337.00	325.70	328.90	329.35	331.05	1227410	4063.38	11898	453733	36.97
TOTAL	EQ	12-Feb-2021	63.80	64.20	66.35	61.45	64.00	63.00	63.81	56412	36.00	567	36671	65.01
TOUCHWOOD	BE	12-Feb-2021	91.20	94.00	94.00	91.00	94.00	92.35	92.01	2632	2.42	19	-	-
TPLPLASTEH	EQ	12-Feb-2021	151.55	155.85	155.90	150.10	151.00	151.05	152.66	974	1.49	82	546	56.06
TREEHOUSE	EQ	12-Feb-2021	7.55	7.55	7.55	7.30	7.55	7.40	7.41	19730	1.46	65	17260	87.48
TREJHARA	EQ	12-Feb-2021	34.30	36.00	36.00	36.00	36.00	36.00	36.00	6945	2.50	39	6945	100.00
TRENT	EQ	12-Feb-2021	693.55	689.00	694.95	681.50	682.00	685.65	687.79	168139	1156.44	8257	68953	41.01
TRF	EQ	12-Feb-2021	103.35	103.35	105.80	102.00	104.00	104.45	104.20	22901	23.86	638	16064	70.15
TRIDENT	EQ	12-Feb-2021	13.95	14.00	14.50	14.00	14.10	14.10	14.22	14002247	1990.60	18618	6733987	48.09
TRIGYN	EQ	12-Feb-2021	73.95	74.50	80.90	74.05	77.00	77.15	78.42	171802	134.73	1839	83682	48.71
TRIL	EQ	12-Feb-2021	17.25	17.05	18.80	17.05	17.70	17.80	18.16	295200	53.60	1032	167416	56.71
TRITURBINE	EQ	12-Feb-2021	101.60	102.00	102.00	97.50	99.00	98.70	99.54	212517	211.55	2026	120130	56.53
TRIVENI	EQ	12-Feb-2021	71.70	72.00	72.70	71.00	71.35	71.35	71.70	376801	270.16	2194	236814	62.85
TTKHLTCARE	EQ	12-Feb-2021	582.35	587.80	588.95	573.00	573.00	574.10	579.48	2563	14.85	302	1239	48.34
TTKPRESTIG	EQ	12-Feb-2021	7237.80	7237.00	7499.45	6905.00	7312.00	7389.85	7362.26	104641	7703.94	18362	21520	20.57
TTL	EQ	12-Feb-2021	49.15	49.05	49.95	47.50	47.50	47.75	48.39	8619	4.17	248	6573	76.26
TTML	BE	12-Feb-2021	17.85	17.00	17.00	17.00	17.00	17.00	17.00	426411	72.49	2161	-	-
TV18BRDCST	EQ	12-Feb-2021	29.95	29.90	30.30	29.85	30.10	30.00	30.05	4161705	1250.62	4614	2222643	53.41
TVSELECT	EQ	12-Feb-2021	132.25	132.25	134.65	127.40	128.00	128.10	130.10	152141	197.94	3098	85058	55.91
TVSMOTOR	EQ	12-Feb-2021	638.85	636.00	649.60	632.70	642.50	636.45	642.03	2704746	17365.22	39738	173972	6.43
TVSSRICHAK	EQ	12-Feb-2021	2108.40	2110.00	2134.00	2055.00	2065.00	2069.70	2093.20	18679	390.99	2561	9706	51.96
TVTODAY	EQ	12-Feb-2021	276.90	283.90	284.00	260.00	260.35	262.75	272.98	666123	1818.39	15385	195898	29.41
TVVISION	EQ	12-Feb-2021	1.75	1.70	1.80	1.70	1.80	1.80	1.72	12535	0.22	13	10050	80.18
TWL	EQ	12-Feb-2021	51.25	51.70	51.75	50.25	50.40	50.45	50.89	684171	348.14	6786	138426	20.23
UBL	EQ	12-Feb-2021	1265.15	1265.00	1266.85	1244.10	1251.25	1253.30	1252.16	316099	3958.05	9642	98304	31.10
UCALFUEL	EQ	12-Feb-2021	127.75	128.05	136.60	127.80	133.00	132.65	134.22	182306	244.70	3239	55640	30.52
UCOBANK	EQ	12-Feb-2021	12.95	13.00	13.00	12.85	12.90	12.90	12.93	1522431	196.77	10411	639313	41.99
UFLEX	EQ	12-Feb-2021	363.05	364.80	364.80	352.00	353.50	353.45	356.75	431891	1540.77	6975	201871	46.74
UFO	EQ	12-Feb-2021	84.85	85.25	85.30	82.50	84.10	83.45	84.09	75263	63.29	1156	46539	61.84
UGARSUGAR	EQ	12-Feb-2021	15.80	15.70	16.05	15.60	15.75	15.65	15.77	101635	16.03	430	60174	59.21
UJAAS	BE	12-Feb-2021	3.00	3.05	3.15	2.95	3.10	3.00	3.04	926992	28.20	865	-	-
UJJIVAN	EQ	12-Feb-2021	244.00	243.85	246.00	240.30	243.00	243.50	243.77	628547	1532.23	12803	215932	34.35
UJJIVANSFB	EQ	12-Feb-2021	35.25	35.50	36.20	35.20	35.25	35.35	35.64	1966752	701.00	6685	872907	44.38
ULTRACEMCO	EQ	12-Feb-2021	6427.15	6439.90	6480.00	6366.95	6404.00	6397.25	6417.42	408867	26238.70	39094	79099	19.35
UMANGDAIRY	EQ	12-Feb-2021	60.25	60.00	61.25	59.20	59.75	59.75	59.95	19406	11.63	360	13565	69.90
UMESLTD	BE	12-Feb-2021	6.00	5.70	5.70	5.70	5.70	5.70	5.70	3172	0.18	38	-	-
UNICHEMLAB	EQ	12-Feb-2021	307.15	309.95	314.00	302.20	310.50	309.65	307.01	53312	163.67	2648	26688	50.06
UNIDT	EQ	12-Feb-2021	274.25	277.45	277.45	267.00	271.00	268.35	271.21	14503	39.33	295	4630	31.92
UNIENTER	EQ	12-Feb-2021	81.85	83.05	83.05	79.20	79.20	79.80	81.32	23691	19.27	177	21016	88.71
UNIONBANK	EQ	12-Feb-2021	33.35	33.60	33.65	33.10	33.15	33.20	33.34	5970660	1990.91	10402	1279087	21.42
UNITECH	BZ	12-Feb-2021	1.85	1.85	1.85	1.80	1.85	1.80	1.81	1016191	18.37	512	-	-
UNITEDTEA	EQ	12-Feb-2021	306.10	308.00	316.40	307.05	313.50	311.35	311.85	1406	4.38	84	1157	82.29
UNITY	BZ	12-Feb-2021	0.95	1.00	1.00	0.95	1.00	1.00	0.96	13470	0.13	24	-	-
UNIVASTU	BE	12-Feb-2021	30.65	31.00	31.00	30.00	30.65	30.55	30.42	4180	1.27	59	-	-
UNIVCABLES	EQ	12-Feb-2021	138.20	139.45	140.50	137.55	137.55	138.65	138.95	29643	41.19	413	17203	58.03
UNIVPHOTO	EQ	12-Feb-2021	193.95	198.00	199.75	192.55	196.65	194.90	195.20	3968	7.75	193	2307	58.14
UPL	EQ	12-Feb-2021	543.55	545.80	547.30	531.50	536.00	535.80	537.88	3043562	16370.82	49098	575588	18.91
URAVI	SM	12-Feb-2021	140.00	145.00	145.00	145.00	145.00	145.00	145.00	1200	1.74	1	1200	100.00
URJA	BE	12-Feb-2021	7.80	8.15	8.15	7.65	7.85	7.80	7.95	3785727	301.13	8489	-	-
USHAMART	EQ	12-Feb-2021	31.00	31.25	31.45	30.00	30.35	30.10	30.48	708980	216.10	2057	499968	70.52
UTIAMC	EQ	12-Feb-2021	560.00	560.00	570.25	560.00	565.00	565.15	565.53	190627	1078.05	6486	110533	57.98
UTIBANKETF	EQ	12-Feb-2021	357.86	362.51	363.54	354.46	361.60	361.20	359.35	3547	12.75	70	3373	95.09
UTINEXT50	EQ	12-Feb-2021	356.99	357.00	359.00	353.00	355.00	355.00	358.36	2239	8.02	36	2231	99.64
UTINIFTETF	EQ	12-Feb-2021	1613.79	1581.55	1630.40	1581.55	1620.71	1617.85	1622.74	276	4.48	55	209	75.72
UTISENSETF	EQ	12-Feb-2021	549.04	551.00	553.76	548.04	548.04	548.37	551.55	390	2.15	74	355	91.03
UTISXN50	EQ	12-Feb-2021	397.41	395.01	409.96	395.00	397.07	397.07	403.65	142	0.57	10	107	75.35
UTTAMSTL	BE	12-Feb-2021	7.45	7.80	7.80	7.10	7.70	7.60	7.58	98078	7.44	200	-	-
UTTAMSUGAR	EQ	12-Feb-2021	93.40	93.10	94.15	91.45	91.75	91.80	92.50	35466	32.81	506	25230	71.14
UWCSL	SM	12-Feb-2021	29.30	30.30	30.75	30.30	30.45	30.45	30.48	16000	4.88	4	16000	100.00
V2RETAIL	EQ	12-Feb-2021	144.40	144.40	147.15	140.20	142.70	143.95	143.92	71622	103.08	832	50286	70.21
VADILALIND	EQ	12-Feb-2021	801.05	794.00	823.00	794.00	823.00	818.95	810.11	11935	96.69	1048	3811	31.93
VAIBHAVGBL	EQ	12-Feb-2021	2844.90	2855.00	2895.00	2816.00	2832.00	2858.15	2866.74	26735	766.42	6247	15846	59.27
VAISHALI	BE	12-Feb-2021	40.50	40.50	41.00	39.30	40.00	40.05	40.13	24990	10.03	259	-	-
VAKRANGEE	EQ	12-Feb-2021	52.80	54.00	55.40	53.50	55.40	55.40	55.01	5046926	2776.31	8271	3215012	63.70
VALIANTORG	EQ	12-Feb-2021	1366.15	1373.00	1412.05	1350.00	1354.00	1354.25	1379.92	35224	486.06	4429	20389	57.88
VARDHACRLC	EQ	12-Feb-2021	37.10	37.45	37.50	36.60	37.25	37.20	37.16	24898	9.25	141	18059	72.53
VARDMNPOLY	EQ	12-Feb-2021	13.90	13.80	13.95	13.60	13.85	13.75	13.78	5715	0.79	52	5162	90.32
VARROC	EQ	12-Feb-2021	406.10	406.35	413.25	390.15	395.00	394.55	401.73	150565	604.86	6954	83776	55.64
VASA	SM	12-Feb-2021	6.55	6.25	6.25	6.25	6.25	6.25	6.25	12000	0.75	1	12000	100.00
VASCONEQ	EQ	12-Feb-2021	17.85	18.30	18.30	17.15	17.20	17.25	17.59	191895	33.75	602	133930	69.79
VASWANI	EQ	12-Feb-2021	7.60	8.05	8.35	7.75	8.35	8.35	8.21	61545	5.05	219	57255	93.03
VBL	EQ	12-Feb-2021	904.45	908.00	921.90	905.00	911.35	912.65	912.23	151122	1378.58	7775	74492	49.29
VEDL	EQ	12-Feb-2021	187.45	187.00	187.40	180.95	181.80	182.35	184.02	9635055	17729.99	44299	2750974	28.55
VENKEYS	EQ	12-Feb-2021	1644.00	1649.00	1659.50	1621.35	1625.05	1629.80	1640.89	47774	783.92	3691	15837	33.15
VENUSREM	EQ	12-Feb-2021	180.50	177.70	182.00	176.75	180.50	178.85	179.39	36676	65.79	718	17027	46.43
VERTOZ	EQ	12-Feb-2021	255.35	261.00	267.00	260.50	261.85	261.65	263.54	266150	701.41	3604	110399	41.48
VESUVIUS	EQ	12-Feb-2021	1049.10	1053.90	1053.90	1031.00	1031.00	1032.00	1039.58	7033	73.11	536	4004	56.93
VETO	EQ	12-Feb-2021	113.45	114.70	119.00	111.00	111.00	113.50	114.37	197901	226.35	1031	139863	70.67
VGUARD	EQ	12-Feb-2021	229.65	229.70	232.30	223.25	225.45	225.00	227.29	500219	1136.95	8484	209039	41.79
VHL	EQ	12-Feb-2021	1357.60	1354.85	1357.60	1335.00	1348.70	1349.65	1348.37	387	5.22	45	225	58.14
VICEROY	BE	12-Feb-2021	2.75	2.80	2.80	2.65	2.75	2.75	2.71	45650	1.24	51	-	-
VIDEOIND	BZ	12-Feb-2021	5.60	5.85	5.85	5.70	5.85	5.85	5.84	212638	12.43	217	-	-
VIDHIING	EQ	12-Feb-2021	140.35	143.50	144.75	137.00	137.95	138.75	141.04	281186	396.58	3061	202965	72.18
VIJIFIN	EQ	12-Feb-2021	0.70	0.70	0.75	0.65	0.75	0.75	0.72	346998	2.49	208	188741	54.39
VIKASECO	EQ	12-Feb-2021	2.65	2.70	2.75	2.55	2.55	2.55	2.59	4792251	124.22	2889	2836630	59.19
VIKASMCORP	EQ	12-Feb-2021	3.70	3.75	3.80	3.65	3.75	3.75	3.76	12915746	485.39	8665	6811599	52.74
VIKASPROP	EQ	12-Feb-2021	2.60	2.60	2.70	2.55	2.70	2.70	2.63	2490518	65.41	6782	1454586	58.40
VIKASWSP	EQ	12-Feb-2021	3.85	3.90	4.00	3.85	4.00	4.00	3.94	502186	19.76	294	366257	72.93
VIMTALABS	EQ	12-Feb-2021	174.80	175.00	176.00	170.00	172.00	171.65	172.40	23013	39.67	1210	9894	42.99
VINATIORGA	EQ	12-Feb-2021	1439.40	1446.80	1498.00	1402.00	1482.95	1480.50	1462.02	396967	5803.75	22814	128904	32.47
VINDHYATEL	EQ	12-Feb-2021	836.75	844.00	850.05	811.00	821.50	819.10	830.76	12220	101.52	980	6521	53.36
VINYLINDIA	EQ	12-Feb-2021	120.35	122.00	122.00	119.10	120.90	119.80	120.28	74630	89.77	1004	37651	50.45
VIPCLOTHNG	BE	12-Feb-2021	15.05	15.80	15.80	14.55	15.40	15.30	15.09	88234	13.31	216	-	-
VIPIND	EQ	12-Feb-2021	357.80	358.90	360.40	351.50	353.20	355.10	356.39	183914	655.44	5699	79083	43.00
VIPULLTD	EQ	12-Feb-2021	22.85	23.35	23.35	22.40	22.45	22.65	22.64	18707	4.24	115	13020	69.60
VISAKAIND	EQ	12-Feb-2021	477.95	484.40	499.00	473.00	477.70	480.20	489.43	185640	908.59	6596	102086	54.99
VISASTEEL	EQ	12-Feb-2021	6.45	6.70	6.70	6.25	6.40	6.45	6.41	18131	1.16	115	13175	72.67
VISHAL	EQ	12-Feb-2021	51.25	52.25	52.25	52.25	52.25	52.25	52.25	18057	9.43	79	18057	100.00
VISHNU	EQ	12-Feb-2021	179.80	187.40	187.40	177.00	180.00	179.65	181.97	8455	15.39	475	4180	49.44
VISHWARAJ	EQ	12-Feb-2021	144.35	143.00	143.00	134.15	138.60	137.40	137.11	64229	88.06	959	11195	17.43
VIVIDHA	BE	12-Feb-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	18478	0.23	62	-	-
VIVIMEDLAB	EQ	12-Feb-2021	16.05	16.05	16.20	15.90	16.05	16.00	16.03	166156	26.64	448	110014	66.21
VLSFINANCE	EQ	12-Feb-2021	89.75	90.95	94.95	87.00	94.25	93.95	91.98	349704	321.65	3668	175425	50.16
VMART	EQ	12-Feb-2021	2986.25	3050.00	3128.95	2825.00	2878.00	2880.70	2905.91	154870	4500.38	24572	40839	26.37
VOLTAMP	EQ	12-Feb-2021	1305.15	1250.00	1280.00	1199.10	1260.10	1259.75	1250.10	28249	353.14	3315	16786	59.42
VOLTAS	EQ	12-Feb-2021	1103.20	1099.70	1132.00	1060.25	1079.00	1079.20	1089.88	7728222	84228.64	167221	1073519	13.89
VRLLOG	EQ	12-Feb-2021	231.40	229.30	233.50	227.00	228.20	228.50	230.55	326321	752.34	6868	161991	49.64
VSSL	EQ	12-Feb-2021	129.10	129.20	136.00	129.10	136.00	134.15	132.94	54545	72.51	797	45257	82.97
VSTIND	EQ	12-Feb-2021	3636.80	3620.90	3679.90	3597.90	3606.00	3609.50	3618.76	5367	194.22	826	2664	49.64
VSTTILLERS	EQ	12-Feb-2021	1853.75	1881.60	1899.00	1861.25	1886.00	1878.15	1882.70	16739	315.15	2329	8000	47.79
VTL	EQ	12-Feb-2021	1038.65	1032.30	1036.60	1023.20	1024.90	1028.15	1028.61	18865	194.05	2178	13001	68.92
WABAG	EQ	12-Feb-2021	207.90	218.40	229.25	214.35	219.00	220.15	221.56	2994873	6635.56	39049	1131657	37.79
WABCOINDIA	EQ	12-Feb-2021	5871.15	5870.00	6336.25	5712.00	6270.00	6223.75	6034.21	24489	1477.72	5952	9831	40.14
WALCHANNAG	EQ	12-Feb-2021	61.60	61.20	62.90	61.20	62.00	61.75	62.05	51138	31.73	823	31750	62.09
WANBURY	BZ	12-Feb-2021	61.25	63.00	64.30	61.90	64.30	64.30	64.29	53756	34.56	177	-	-
WATERBASE	EQ	12-Feb-2021	119.00	115.35	115.85	112.10	113.40	113.55	114.11	269935	308.03	3937	158682	58.79
WEALTH	EQ	12-Feb-2021	127.00	124.00	133.35	123.95	133.35	133.35	131.16	2172	2.85	39	2061	94.89
WEBELSOLAR	EQ	12-Feb-2021	37.40	37.55	38.45	37.20	37.30	37.45	37.77	95084	35.91	466	58872	61.92
WEIZMANIND	EQ	12-Feb-2021	50.40	49.95	50.95	48.10	48.95	48.60	49.36	10958	5.41	235	7249	66.15
WELCORP	EQ	12-Feb-2021	125.80	125.00	125.70	121.55	122.25	122.35	123.50	557740	688.80	6869	283887	50.90
WELENT	EQ	12-Feb-2021	92.75	92.00	93.15	90.65	92.25	92.60	91.61	136248	124.81	1032	98007	71.93
WELINV	EQ	12-Feb-2021	363.40	363.00	373.00	357.10	373.00	362.95	361.65	845	3.06	137	356	42.13
WELSPUNIND	EQ	12-Feb-2021	68.40	68.90	69.00	67.00	67.30	67.30	68.06	267685	182.19	1695	178271	66.60
WENDT	EQ	12-Feb-2021	3200.90	3189.50	3225.00	3176.00	3176.00	3191.80	3202.13	278	8.90	96	157	56.47
WESTLIFE	EQ	12-Feb-2021	461.60	461.65	466.10	456.00	459.00	457.55	461.13	27103	124.98	2371	13604	50.19
WEWIN	SM	12-Feb-2021	42.50	40.50	40.50	40.50	40.50	40.50	40.50	1000	0.41	1	1000	100.00
WHEELS	EQ	12-Feb-2021	495.15	497.50	505.35	495.00	498.00	496.10	500.49	15958	79.87	1076	8619	54.01
WHIRLPOOL	EQ	12-Feb-2021	2464.25	2500.00	2524.00	2440.35	2493.25	2481.30	2480.72	158264	3926.08	13534	61151	38.64
WILLAMAGOR	EQ	12-Feb-2021	23.70	23.15	23.85	22.55	22.95	23.00	22.83	25042	5.72	229	20041	80.03
WINDMACHIN	EQ	12-Feb-2021	20.80	21.15	21.85	20.70	21.40	21.05	21.28	98991	21.06	361	69963	70.68
WIPL	BE	12-Feb-2021	51.00	53.55	53.55	49.00	50.00	50.00	50.29	1886	0.95	13	-	-
WIPRO	EQ	12-Feb-2021	437.00	440.00	449.20	439.60	441.70	442.00	444.59	19280834	85721.28	164996	3151753	16.35
WOCKPHARMA	EQ	12-Feb-2021	517.90	518.70	520.80	494.30	501.35	501.45	507.33	618034	3135.46	16018	243271	39.36
WONDERLA	EQ	12-Feb-2021	214.05	219.90	219.90	214.05	214.30	214.90	216.32	260547	563.61	5230	120478	46.24
WORTH	EQ	12-Feb-2021	63.20	63.15	64.15	60.80	61.80	61.40	61.77	20675	12.77	383	13390	64.76
WSI	EQ	12-Feb-2021	3.60	3.60	3.95	3.40	3.95	3.95	3.88	18409	0.71	49	16643	90.41
WSTCSTPAPR	EQ	12-Feb-2021	190.00	189.90	195.00	186.05	191.70	190.50	191.51	239489	458.64	3574	142308	59.42
XCHANGING	EQ	12-Feb-2021	72.20	73.00	83.90	72.65	81.30	81.70	77.78	875334	680.83	5464	454432	51.92
XELPMOC	EQ	12-Feb-2021	308.60	301.50	310.95	301.50	303.90	303.85	305.66	29834	91.19	2110	16188	54.26
XPROINDIA	EQ	12-Feb-2021	50.80	53.30	53.30	51.10	53.30	52.75	53.17	156493	83.21	498	96470	61.64
YAARII	EQ	12-Feb-2021	117.05	128.75	128.75	121.00	128.75	128.75	127.93	1169683	1496.36	3962	612547	52.37
YESBANK	EQ	12-Feb-2021	16.50	16.50	16.55	16.35	16.40	16.40	16.44	47492701	7805.45	71930	21238298	44.72
ZEEL	EQ	12-Feb-2021	215.10	215.95	218.40	212.00	212.35	212.50	215.10	16761723	36054.05	97559	3158167	18.84
ZEEL	P2	12-Feb-2021	3.95	3.95	4.00	3.90	3.95	3.95	3.95	12880821	508.34	176	10388031	80.65
ZEELEARN	EQ	12-Feb-2021	12.15	12.20	12.30	12.10	12.10	12.15	12.21	230243	28.10	609	173655	75.42
ZEEMEDIA	EQ	12-Feb-2021	5.30	5.55	5.55	5.35	5.55	5.55	5.55	3805028	211.11	2341	2783124	73.14
ZENITHEXPO	EQ	12-Feb-2021	65.75	68.00	71.95	63.05	71.40	69.90	70.43	6463	4.55	199	4124	63.81
ZENSARTECH	EQ	12-Feb-2021	226.70	227.50	231.90	227.45	229.70	228.80	230.13	76982	177.16	1993	38617	50.16
ZENTEC	EQ	12-Feb-2021	86.00	86.05	88.00	84.60	85.35	85.05	85.97	174524	150.04	2361	94172	53.96
ZODIACLOTH	EQ	12-Feb-2021	108.45	109.50	110.00	107.50	107.50	107.95	108.77	39578	43.05	842	25698	64.93
ZODJRDMKJ	EQ	12-Feb-2021	27.65	26.85	28.65	26.80	27.50	27.50	27.58	671	0.19	61	415	61.85
ZOTA	EQ	12-Feb-2021	152.65	155.90	156.90	150.00	152.00	150.90	151.53	7610	11.53	207	5982	78.61
ZUARI	EQ	12-Feb-2021	98.50	100.80	100.80	96.25	97.55	98.45	99.10	127725	126.57	1368	84208	65.93
ZUARIGLOB	BE	12-Feb-2021	96.75	95.00	97.80	93.60	95.00	94.70	94.60	54359	51.42	400	-	-
ZYDUSWELL	EQ	12-Feb-2021	1921.10	1921.00	1930.00	1890.00	1890.00	1896.70	1906.28	25551	487.07	3282	16765	65.61