nse-sec-bhavdata-full-2021-08-22.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	20-Aug-2021	54.35	54.25	54.25	52.50	54.00	52.90	53.14	73665	39.15	1262	44847	60.88
21STCENMGM	EQ	20-Aug-2021	28.85	29.40	29.40	28.85	29.40	29.40	29.38	8151	2.39	53	7991	98.04
3IINFOTECH	BE	20-Aug-2021	7.65	7.35	7.65	7.30	7.30	7.30	7.41	5872653	435.30	8513	-	-
3MINDIA	EQ	20-Aug-2021	23477.00	23440.05	23789.95	22700.00	22800.00	22839.65	23271.29	7309	1700.90	2241	5001	68.42
3PLAND	BE	20-Aug-2021	14.45	14.20	14.60	13.75	13.95	13.90	13.94	6904	0.96	52	-	-
577GS2030	GS	20-Aug-2021	85.55	85.55	85.55	85.55	85.55	85.55	85.55	100	0.09	1	100	100.00
585GS2030	GS	20-Aug-2021	95.05	95.05	95.05	95.05	95.05	95.05	95.05	200	0.19	1	200	100.00
5PAISA	EQ	20-Aug-2021	471.85	470.00	470.70	457.60	460.00	459.55	463.30	21712	100.59	1002	11273	51.92
63MOONS	EQ	20-Aug-2021	91.25	90.20	92.95	90.00	91.25	91.60	91.63	47508	43.53	985	30805	64.84
662GS2051	GS	20-Aug-2021	90.45	93.80	93.80	93.80	93.80	93.80	93.80	17000	15.95	1	17000	100.00
664GS2035	GS	20-Aug-2021	99.50	99.50	99.50	99.50	99.50	99.50	99.50	100	0.10	1	100	100.00
667GS2050	GS	20-Aug-2021	95.97	96.00	96.50	95.51	96.00	96.00	95.93	22594	21.68	42	15491	68.56
676GS2061	GS	20-Aug-2021	98.50	98.50	98.50	98.50	98.50	98.50	98.50	100	0.10	1	100	100.00
716GS2050	GS	20-Aug-2021	115.00	112.00	112.00	112.00	112.00	112.00	112.00	1	0.00	1	1	100.00
757GS2033	GS	20-Aug-2021	100.75	100.00	100.00	100.00	100.00	100.00	100.00	17441	17.44	1	17441	100.00
75GS2034	GS	20-Aug-2021	106.79	106.25	106.25	104.25	104.25	104.25	104.26	25410	26.49	10	25400	99.96
A2ZINFRA	EQ	20-Aug-2021	4.25	4.20	4.45	4.10	4.25	4.25	4.28	404295	17.29	355	239789	59.31
AAATECH	SM	20-Aug-2021	45.00	45.25	45.25	44.00	44.00	44.00	45.07	39000	17.58	3	36000	92.31
AAKASH	EQ	20-Aug-2021	258.60	258.45	264.00	235.95	256.50	248.30	249.18	50260	125.24	1835	24510	48.77
AAREYDRUGS	EQ	20-Aug-2021	37.90	37.90	37.90	36.55	37.00	37.15	37.24	39614	14.75	565	28429	71.77
AARON	EQ	20-Aug-2021	103.55	102.50	103.00	98.55	98.55	99.80	100.42	7099	7.13	180	5539	78.03
AARTIDRUGS	EQ	20-Aug-2021	617.60	620.00	620.00	602.00	602.00	603.30	606.99	247673	1503.35	17478	122009	49.26
AARTIIND	EQ	20-Aug-2021	957.20	955.00	970.00	921.65	929.00	930.05	943.52	1897994	17907.96	77364	541318	28.52
AARTISURF	EQ	20-Aug-2021	1425.80	1425.80	1425.80	1380.80	1388.00	1395.15	1403.28	19434	272.71	3524	10843	55.79
AARVEEDEN	EQ	20-Aug-2021	19.45	20.00	20.00	18.50	18.50	18.50	18.81	49760	9.36	309	32915	66.15
AARVI	EQ	20-Aug-2021	54.70	54.75	54.75	52.05	53.00	53.05	53.02	34971	18.54	542	24640	70.46
AAVAS	EQ	20-Aug-2021	2479.15	2478.75	2538.90	2313.65	2393.15	2381.65	2384.88	831440	19828.81	62727	335037	40.30
ABAN	EQ	20-Aug-2021	39.00	39.50	41.00	37.25	37.40	37.85	38.58	120053	46.32	1715	71467	59.53
ABB	EQ	20-Aug-2021	1761.30	1764.00	1807.10	1683.05	1692.95	1714.65	1767.93	161033	2846.95	18450	62534	38.83
ABBOTINDIA	EQ	20-Aug-2021	18886.70	18820.00	19210.00	18645.25	18850.00	19074.40	18966.59	12055	2286.42	5812	4371	36.26
ABCAPITAL	EQ	20-Aug-2021	113.20	111.55	112.60	108.05	108.45	108.75	110.09	2050100	2256.87	26031	1021236	49.81
ABFRL	EQ	20-Aug-2021	205.90	201.00	204.55	198.50	199.60	200.05	201.41	2650899	5339.25	18001	1219614	46.01
ABSLBANETF	EQ	20-Aug-2021	355.12	350.60	357.00	349.00	349.00	349.00	350.00	168856	591.00	70	168732	99.93
ABSLNN50ET	EQ	20-Aug-2021	402.55	402.55	409.00	399.00	399.10	399.10	405.07	112	0.45	16	89	79.46
ABSLRIF6RG	MF	20-Aug-2021	10.23	10.50	10.50	10.25	10.27	10.26	10.28	1353	0.14	7	1253	92.61
ACC	EQ	20-Aug-2021	2356.30	2330.15	2373.80	2281.00	2281.00	2290.55	2324.09	596640	13866.45	35006	175504	29.42
ACCELYA	EQ	20-Aug-2021	1278.40	1279.90	1307.00	1252.00	1255.00	1260.35	1281.29	65258	836.15	6284	23945	36.69
ACCURACY	EQ	20-Aug-2021	103.25	96.50	121.00	96.50	116.40	114.60	113.11	292744	331.12	4471	116463	39.78
ACE	EQ	20-Aug-2021	214.35	212.70	215.95	207.00	207.75	208.15	210.53	428915	902.98	10353	172225	40.15
ACRYSIL	EQ	20-Aug-2021	603.60	596.00	613.55	587.95	592.50	590.90	597.36	65003	388.30	5104	42752	65.77
ADANIENT	EQ	20-Aug-2021	1460.00	1438.00	1482.65	1411.00	1415.10	1430.10	1450.89	4933377	71577.63	71606	1532300	31.06
ADANIGREEN	BE	20-Aug-2021	942.50	938.95	938.95	925.00	934.00	935.85	934.72	2465015	23040.92	46746	-	-
ADANIPORTS	EQ	20-Aug-2021	705.40	690.00	706.40	680.80	681.95	687.20	696.20	6274741	43685.01	84811	978631	15.60
ADANIPOWER	BE	20-Aug-2021	77.30	75.25	79.70	74.15	76.95	77.45	77.06	3749024	2888.90	34852	-	-
ADANITRANS	BE	20-Aug-2021	1075.20	1099.00	1128.95	1075.00	1128.95	1123.45	1125.65	230830	2598.35	11247	-	-
ADFFOODS	EQ	20-Aug-2021	807.40	807.00	817.80	760.00	769.90	767.70	779.60	21983	171.38	3097	14290	65.00
ADL	BE	20-Aug-2021	37.85	38.70	38.70	36.00	36.00	36.00	37.13	248	0.09	10	-	-
ADORWELD	EQ	20-Aug-2021	691.55	690.05	693.00	665.00	665.00	670.40	675.04	10799	72.90	1415	6148	56.93
ADROITINFO	EQ	20-Aug-2021	10.25	9.95	9.95	9.75	9.80	9.80	9.80	5570	0.55	41	5560	99.82
ADSL	EQ	20-Aug-2021	57.95	57.95	59.50	56.85	57.60	58.10	58.50	128742	75.32	1280	69809	54.22
ADVANIHOTR	EQ	20-Aug-2021	70.75	71.00	73.70	66.90	72.75	72.50	70.05	75708	53.03	1255	42464	56.09
ADVENZYMES	EQ	20-Aug-2021	377.50	374.00	390.00	372.05	374.80	375.25	382.40	406514	1554.52	16126	109575	26.95
AEGISCHEM	EQ	20-Aug-2021	273.15	271.95	276.90	267.05	276.30	272.50	270.78	729554	1975.46	12624	426259	58.43
AFFLE	BE	20-Aug-2021	4094.05	4079.00	4079.00	4000.00	4010.00	4005.55	4016.67	40183	1614.02	11624	-	-
AGARIND	EQ	20-Aug-2021	324.15	320.00	323.65	307.95	308.00	308.85	311.31	30602	95.27	1621	19621	64.12
AGCNET	BE	20-Aug-2021	1079.35	1100.00	1100.00	1026.00	1098.90	1081.05	1070.62	1559	16.69	102	-	-
AGRITECH	EQ	20-Aug-2021	45.55	46.45	46.45	43.30	43.30	43.40	45.18	18217	8.23	499	8594	47.18
AGROPHOS	EQ	20-Aug-2021	16.30	16.00	17.25	15.80	16.35	16.60	16.37	91198	14.93	531	57710	63.28
AHLADA	EQ	20-Aug-2021	165.45	165.45	169.95	160.15	168.00	167.35	166.47	27367	45.56	1293	18348	67.04
AHLEAST	EQ	20-Aug-2021	174.50	170.00	176.40	170.00	176.25	175.70	173.59	4533	7.87	111	2947	65.01
AHLUCONT	EQ	20-Aug-2021	370.50	370.05	372.45	365.90	369.50	370.05	369.82	61308	226.73	1781	48185	78.59
AHLWEST	EQ	20-Aug-2021	292.65	290.10	294.70	281.30	282.25	283.40	288.32	5354	15.44	373	1040	19.42
AIAENG	EQ	20-Aug-2021	1990.25	1995.00	1995.00	1919.95	1954.00	1960.10	1955.20	91109	1781.36	10814	57003	62.57
AILIMITED	SM	20-Aug-2021	24.50	23.30	23.30	23.30	23.30	23.30	23.30	3000	0.70	1	3000	100.00
AIRAN	BE	20-Aug-2021	21.55	20.70	21.50	20.50	21.00	20.75	20.67	69589	14.38	576	-	-
AIROLAM	SM	20-Aug-2021	45.10	45.60	47.75	45.00	45.00	45.00	45.86	21000	9.63	7	9000	42.86
AISL	SM	20-Aug-2021	47.45	47.95	47.95	43.50	43.50	43.50	45.60	25200	11.49	14	3600	14.29
AJANTPHARM	EQ	20-Aug-2021	2297.75	2272.10	2289.85	2221.00	2221.00	2240.40	2254.11	40537	913.75	5964	17733	43.75
AJMERA	BE	20-Aug-2021	329.45	334.00	344.00	315.00	331.00	338.55	331.25	56579	187.42	653	-	-
AJOONI	EQ	20-Aug-2021	55.10	55.30	55.30	51.10	51.65	53.00	52.67	45340	23.88	400	23479	51.78
AJRINFRA	BE	20-Aug-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	463273	7.41	387	-	-
AKASH	EQ	20-Aug-2021	168.10	168.00	168.85	156.25	157.10	161.05	165.00	26475	43.68	343	24625	93.01
AKG	EQ	20-Aug-2021	23.05	23.75	23.95	22.55	23.20	23.45	23.45	5165	1.21	86	590	11.42
AKSHARCHEM	EQ	20-Aug-2021	408.30	401.00	426.00	400.05	420.10	417.95	413.75	40810	168.85	3717	14685	35.98
AKSHOPTFBR	BE	20-Aug-2021	9.05	8.95	8.95	8.60	8.60	8.65	8.69	355847	30.93	743	-	-
AKZOINDIA	EQ	20-Aug-2021	2225.15	2230.00	2230.00	2197.40	2212.00	2214.40	2215.04	6873	152.24	1584	2956	43.01
ALANKIT	EQ	20-Aug-2021	15.05	15.05	15.95	14.50	14.95	15.05	15.13	636736	96.37	2384	351453	55.20
ALBERTDAVD	EQ	20-Aug-2021	593.65	577.80	593.00	564.10	564.10	569.05	578.11	51680	298.77	3411	27032	52.31
ALEMBICLTD	EQ	20-Aug-2021	105.05	104.00	104.80	101.80	102.00	102.40	103.32	329365	340.29	8463	110553	33.57
ALICON	EQ	20-Aug-2021	790.75	780.20	813.65	744.00	750.00	763.45	784.80	38857	304.95	3570	20132	51.81
ALKALI	EQ	20-Aug-2021	73.10	70.35	72.65	68.80	68.90	69.30	70.30	30676	21.56	637	16721	54.51
ALKEM	EQ	20-Aug-2021	3802.20	3802.50	3906.00	3730.10	3800.00	3804.45	3807.98	373322	14216.01	41021	63308	16.96
ALKYLAMINE	EQ	20-Aug-2021	4194.55	4170.00	4182.45	4085.00	4096.00	4098.80	4122.19	55411	2284.15	12796	38708	69.86
ALLCARGO	EQ	20-Aug-2021	220.40	216.00	219.35	201.50	203.40	205.05	210.90	1978848	4173.48	18910	604656	30.56
ALLSEC	EQ	20-Aug-2021	425.80	422.00	423.85	408.05	412.45	413.80	417.72	17319	72.34	772	12303	71.04
ALMONDZ	EQ	20-Aug-2021	71.95	71.95	73.50	68.40	68.40	69.20	70.14	21199	14.87	297	15207	71.73
ALOKINDS	EQ	20-Aug-2021	21.80	21.55	22.10	21.30	21.45	21.40	21.61	4905977	1060.14	10470	2034796	41.48
ALPA	EQ	20-Aug-2021	57.10	57.40	57.40	53.10	53.90	53.90	54.51	58651	31.97	850	33540	57.19
ALPHAGEO	EQ	20-Aug-2021	340.70	336.00	349.00	332.10	340.90	342.15	341.04	69151	235.83	3475	30907	44.69
ALPSINDUS	BE	20-Aug-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	3444	0.08	23	-	-
AMARAJABAT	EQ	20-Aug-2021	711.50	705.00	709.55	695.00	698.00	697.25	701.30	1300227	9118.50	44111	463519	35.65
AMBER	EQ	20-Aug-2021	2849.35	2845.00	2846.95	2785.00	2790.25	2795.40	2805.32	25125	704.84	6681	13286	52.88
AMBICAAGAR	EQ	20-Aug-2021	18.10	18.15	18.15	17.55	18.05	18.05	17.89	1757	0.31	45	1650	93.91
AMBIKCO	EQ	20-Aug-2021	1522.10	1500.00	1546.00	1464.00	1493.50	1502.20	1507.98	46567	702.22	6454	20424	43.86
AMBUJACEM	EQ	20-Aug-2021	409.40	407.90	413.65	390.00	390.00	391.80	400.20	6967987	27885.93	94505	2593134	37.21
AMDIND	EQ	20-Aug-2021	28.45	29.05	29.05	27.15	27.40	27.45	27.40	44042	12.07	313	23331	52.97
AMJLAND	EQ	20-Aug-2021	30.70	30.10	31.25	29.50	29.70	29.55	30.11	27511	8.28	309	17060	62.01
AMRUTANJAN	EQ	20-Aug-2021	691.35	690.00	698.40	678.50	685.90	682.80	686.06	92700	635.98	4837	71411	77.03
ANANTRAJ	BE	20-Aug-2021	60.25	57.75	59.90	57.70	57.70	58.00	58.52	173869	101.74	1213	-	-
ANDHRACEMT	BE	20-Aug-2021	25.60	24.35	25.60	24.35	25.40	24.80	24.42	1254598	306.36	1399	-	-
ANDHRAPAP	EQ	20-Aug-2021	233.85	232.20	235.15	225.55	226.50	227.25	229.73	24285	55.79	881	11342	46.70
ANDHRSUGAR	EQ	20-Aug-2021	549.60	545.00	549.60	525.05	527.00	530.70	539.55	52807	284.92	3072	27381	51.85
ANDREWYU	EQ	20-Aug-2021	24.55	24.15	25.05	23.60	24.50	24.50	24.53	162634	39.90	1096	106137	65.26
ANGELBRKG	EQ	20-Aug-2021	1196.10	1157.00	1200.00	1157.00	1182.00	1183.85	1183.93	180308	2134.72	15571	98433	54.59
ANIKINDS	EQ	20-Aug-2021	18.95	18.60	19.50	18.05	18.05	18.05	18.18	76055	13.83	292	53700	70.61
ANKITMETAL	BE	20-Aug-2021	1.75	1.70	1.70	1.70	1.70	1.70	1.70	69286	1.18	37	-	-
ANMOL	EQ	20-Aug-2021	185.95	204.00	204.00	171.35	179.95	180.50	189.99	8918	16.94	541	4010	44.97
ANSALAPI	EQ	20-Aug-2021	9.90	10.05	10.60	9.55	10.35	10.30	10.13	398902	40.40	850	256237	64.24
ANSALHSG	EQ	20-Aug-2021	6.90	7.05	7.05	6.60	6.70	6.70	6.76	115465	7.81	239	59163	51.24
ANUP	EQ	20-Aug-2021	1005.35	1000.00	1000.00	955.00	955.00	964.35	975.47	35567	346.95	4225	17892	50.31
ANURAS	EQ	20-Aug-2021	737.15	731.00	738.75	724.00	724.50	730.05	731.52	81694	597.61	5744	46838	57.33
APARINDS	EQ	20-Aug-2021	609.25	606.20	639.45	604.10	609.00	610.80	615.87	95339	587.17	6587	28863	30.27
APCL	EQ	20-Aug-2021	451.40	442.00	449.95	428.00	430.00	432.90	437.59	49589	217.00	3503	32228	64.99
APCOTEXIND	EQ	20-Aug-2021	332.15	330.00	330.00	316.00	318.00	318.30	323.15	60622	195.90	2123	46527	76.75
APEX	EQ	20-Aug-2021	263.05	257.00	266.55	250.00	251.50	252.85	257.20	169754	436.61	6907	72072	42.46
APLAPOLLO	EQ	20-Aug-2021	1623.85	1620.90	1632.25	1593.05	1600.00	1606.10	1608.34	128399	2065.09	13848	92597	72.12
APLLTD	EQ	20-Aug-2021	762.70	760.00	763.60	733.00	739.90	738.65	746.74	349031	2606.35	16613	171324	49.09
APOLLO	EQ	20-Aug-2021	108.25	108.00	108.00	105.05	105.20	105.20	106.04	76590	81.22	2550	47891	62.53
APOLLOHOSP	EQ	20-Aug-2021	4787.90	4719.00	4934.70	4697.20	4743.55	4746.50	4804.41	2331020	111991.79	163388	575091	24.67
APOLLOPIPE	EQ	20-Aug-2021	1360.35	1380.00	1390.00	1306.00	1333.00	1334.00	1349.49	84758	1143.80	3802	64212	75.76
APOLLOTYRE	EQ	20-Aug-2021	220.25	219.00	219.00	210.00	211.20	211.55	213.99	3941166	8433.67	47585	1617232	41.03
APOLSINHOT	EQ	20-Aug-2021	835.80	823.70	853.95	755.00	764.00	770.45	797.95	5853	46.70	760	3371	57.59
APTECHT	EQ	20-Aug-2021	248.35	247.95	253.55	243.00	244.95	244.90	248.31	280293	695.99	6821	123736	44.15
ARCHIDPLY	BE	20-Aug-2021	29.60	29.85	31.05	28.25	30.60	29.70	29.86	13571	4.05	96	-	-
ARCHIES	BE	20-Aug-2021	17.80	17.80	17.80	16.95	16.95	17.00	17.12	75428	12.91	465	-	-
ARENTERP	EQ	20-Aug-2021	23.75	24.90	24.90	24.90	24.90	24.90	24.90	3209	0.80	33	3208	99.97
ARIES	EQ	20-Aug-2021	151.35	142.00	150.05	142.00	143.55	143.45	145.57	61037	88.85	2888	33513	54.91
ARIHANT	EQ	20-Aug-2021	27.00	25.15	28.10	25.15	27.70	26.85	26.33	10033	2.64	224	2806	27.97
ARIHANTCAP	EQ	20-Aug-2021	149.10	150.00	150.00	135.00	139.00	139.90	142.53	45981	65.54	2719	16915	36.79
ARIHANTSUP	EQ	20-Aug-2021	115.45	112.95	115.90	107.85	110.00	110.10	110.07	109024	120.00	2290	45067	41.34
ARMANFIN	EQ	20-Aug-2021	652.85	652.85	667.45	640.70	663.70	662.05	658.10	5303	34.90	537	3753	70.77
AROGRANITE	EQ	20-Aug-2021	74.40	74.00	74.70	69.70	70.00	70.50	71.91	144823	104.15	2418	85100	58.76
ARROWGREEN	EQ	20-Aug-2021	123.85	127.00	127.00	114.00	117.75	117.00	117.92	25895	30.53	812	12635	48.79
ARSHIYA	EQ	20-Aug-2021	29.10	28.55	28.80	27.70	28.00	28.05	27.96	36796	10.29	218	21196	57.60
ARSSINFRA	EQ	20-Aug-2021	26.70	26.00	26.85	25.30	26.40	26.25	26.21	20171	5.29	315	9804	48.60
ARTEMISMED	EQ	20-Aug-2021	347.55	347.55	347.55	330.20	331.50	333.95	334.77	4088	13.69	321	2836	69.37
ARVEE	BE	20-Aug-2021	96.10	96.10	100.90	91.45	97.80	97.85	98.48	1185	1.17	36	-	-
ARVIND	EQ	20-Aug-2021	94.05	93.00	93.90	89.40	90.00	90.15	92.01	824445	758.56	9487	519213	62.98
ARVINDFASN	EQ	20-Aug-2021	250.60	241.15	250.55	234.00	238.00	239.65	240.88	1449605	3491.75	24727	587892	40.56
ARVSMART	EQ	20-Aug-2021	121.90	116.50	122.45	112.10	117.50	117.55	116.54	80765	94.13	1290	54290	67.22
ASAHIINDIA	EQ	20-Aug-2021	342.75	339.00	345.25	334.00	334.50	334.85	339.58	86445	293.55	3788	31729	36.70
ASAHISONG	EQ	20-Aug-2021	358.05	354.00	357.10	341.40	344.45	344.45	347.81	28652	99.65	2148	9968	34.79
ASAL	BE	20-Aug-2021	54.00	54.00	54.95	52.00	53.20	53.10	53.30	9579	5.11	119	-	-
ASALCBR	EQ	20-Aug-2021	456.15	449.00	456.00	438.20	439.00	441.50	445.25	43408	193.27	3935	20802	47.92
ASHAPURMIN	BE	20-Aug-2021	132.70	132.45	133.00	127.10	130.00	129.00	129.95	53039	68.92	345	-	-
ASHIANA	EQ	20-Aug-2021	155.50	155.70	157.80	151.00	151.20	152.40	154.08	76697	118.17	3396	32197	41.98
ASHIMASYN	EQ	20-Aug-2021	18.00	18.00	18.30	17.00	17.90	17.80	17.61	34976	6.16	146	28271	80.83
ASHOKA	EQ	20-Aug-2021	101.55	100.00	102.80	98.05	98.70	99.35	100.03	2177793	2178.51	22414	687308	31.56
ASHOKLEY	EQ	20-Aug-2021	125.15	124.15	124.20	118.20	119.15	119.00	120.74	21031189	25393.49	110128	7445571	35.40
ASIANHOTNR	EQ	20-Aug-2021	78.55	77.95	80.00	72.30	73.60	74.40	75.97	10459	7.95	390	4872	46.58
ASIANPAINT	EQ	20-Aug-2021	3001.55	3001.50	3124.05	3001.50	3108.00	3112.95	3076.13	3931334	120932.92	204966	1590560	40.46
ASIANTILES	EQ	20-Aug-2021	162.90	162.00	162.85	158.00	159.05	158.70	159.95	170544	272.79	4959	107967	63.31
ASLIND	SM	20-Aug-2021	21.45	20.40	20.40	20.40	20.40	20.40	20.40	8000	1.63	1	8000	100.00
ASPINWALL	EQ	20-Aug-2021	185.60	189.35	189.35	181.25	183.15	184.00	183.44	4002	7.34	215	2307	57.65
ASTEC	EQ	20-Aug-2021	1318.30	1307.60	1316.90	1278.50	1295.90	1294.20	1293.40	18238	235.89	3113	6670	36.57
ASTERDM	EQ	20-Aug-2021	189.70	185.85	198.70	182.70	185.25	188.10	191.61	12407605	23774.25	107721	1435293	11.57
ASTRAL	EQ	20-Aug-2021	2071.15	2050.00	2074.85	2036.30	2058.70	2061.45	2059.76	170390	3509.63	23504	107624	63.16
ASTRAMICRO	EQ	20-Aug-2021	153.00	150.00	155.45	149.15	151.50	152.35	152.12	311171	473.35	3981	156948	50.44
ASTRAZEN	EQ	20-Aug-2021	3102.55	3084.00	3119.00	3051.45	3077.00	3081.40	3077.81	19327	594.85	4938	8651	44.76
ASTRON	EQ	20-Aug-2021	60.20	58.00	63.45	57.85	60.00	60.00	60.84	839083	510.51	10737	423112	50.43
ATALREAL	SM	20-Aug-2021	98.40	100.80	101.00	99.50	101.00	100.90	100.11	52800	52.86	27	17600	33.33
ATFL	EQ	20-Aug-2021	1007.30	995.00	1011.90	960.65	974.00	978.30	990.46	8015	79.39	1166	3331	41.56
ATGL	BE	20-Aug-2021	1021.80	1072.85	1072.85	1042.25	1072.85	1072.85	1071.39	151112	1619.00	5558	-	-
ATLANTA	BE	20-Aug-2021	12.95	12.35	13.15	12.35	12.35	12.35	12.39	39955	4.95	86	-	-
ATUL	EQ	20-Aug-2021	9322.25	9222.25	9294.65	9090.00	9150.00	9141.60	9133.54	15936	1455.52	6167	6915	43.39
ATULAUTO	EQ	20-Aug-2021	199.90	195.10	199.15	192.65	195.00	194.90	195.76	110091	215.51	4532	41642	37.83
AUBANK	EQ	20-Aug-2021	1339.00	1330.00	1334.00	1281.60	1302.30	1301.35	1307.00	983443	12853.62	45903	191484	19.47
AURIONPRO	BE	20-Aug-2021	190.70	189.95	195.00	187.00	187.25	188.75	188.69	16062	30.31	309	-	-
AUROPHARMA	EQ	20-Aug-2021	721.65	721.00	721.00	677.00	679.40	681.10	695.49	8306985	57774.10	231968	2372926	28.57
AUSOMENT	BE	20-Aug-2021	67.10	69.75	69.75	63.75	64.60	65.70	64.72	9202	5.96	105	-	-
AUTOAXLES	EQ	20-Aug-2021	1251.25	1232.05	1275.00	1227.15	1246.80	1250.05	1254.04	19126	239.85	3021	7217	37.73
AUTOIND	EQ	20-Aug-2021	53.75	51.65	53.50	51.10	51.10	51.10	51.69	44731	23.12	686	29234	65.36
AVADHSUGAR	EQ	20-Aug-2021	457.20	448.00	460.00	441.10	442.95	444.35	450.87	69326	312.57	3334	23128	33.36
AVANTIFEED	EQ	20-Aug-2021	567.80	540.00	567.80	539.95	548.00	545.75	551.93	362874	2002.81	21991	126499	34.86
AVROIND	SM	20-Aug-2021	84.85	81.50	84.15	81.00	84.15	84.15	82.96	10000	8.30	5	4000	40.00
AVTNPL	EQ	20-Aug-2021	75.20	74.00	74.65	72.40	72.40	72.85	73.32	168064	123.22	4147	64236	38.22
AWHCL	EQ	20-Aug-2021	361.30	354.00	377.30	350.15	351.70	353.95	364.77	386095	1408.34	14405	125524	32.51
AXISBANK	EQ	20-Aug-2021	754.40	745.80	749.00	736.20	739.05	740.25	742.69	6092036	45244.71	107703	3137826	51.51
AXISBNKETF	EQ	20-Aug-2021	354.84	352.00	354.21	347.30	352.87	352.61	352.03	496	1.75	43	251	50.60
AXISBPSETF	EQ	20-Aug-2021	10.27	10.27	10.27	10.25	10.25	10.26	10.27	107726	11.06	97	106175	98.56
AXISCADES	EQ	20-Aug-2021	73.70	74.90	74.90	70.05	70.75	71.85	72.00	156096	112.40	879	140621	90.09
AXISGOLD	EQ	20-Aug-2021	40.99	40.55	41.12	40.55	41.03	40.99	41.03	88360	36.26	4465	65564	74.20
AXISHCETF	EQ	20-Aug-2021	88.55	88.00	89.97	87.70	88.70	88.14	88.89	8407	7.47	349	6375	75.83
AXISNIFTY	EQ	20-Aug-2021	174.96	172.50	190.70	172.00	172.53	172.67	176.50	13191	23.28	348	9091	68.92
AXISTECETF	EQ	20-Aug-2021	339.71	339.71	354.00	333.50	338.00	339.71	341.74	3206	10.96	97	2559	79.82
AYMSYNTEX	EQ	20-Aug-2021	92.45	93.70	98.20	85.60	95.00	94.50	94.81	169087	160.31	2552	84762	50.13
BAFNAPH	EQ	20-Aug-2021	140.45	140.15	143.00	135.75	136.00	139.10	140.00	3488	4.88	149	2446	70.13
BAGFILMS	EQ	20-Aug-2021	3.25	3.30	3.45	3.15	3.35	3.30	3.34	407454	13.60	323	269913	66.24
BAJAJ-AUTO	EQ	20-Aug-2021	3833.05	3780.00	3825.00	3725.80	3740.00	3751.50	3777.59	301943	11406.17	36244	125918	41.70
BAJAJCON	EQ	20-Aug-2021	247.15	243.60	251.45	241.95	244.90	244.50	247.71	632501	1566.77	22136	267955	42.36
BAJAJELEC	EQ	20-Aug-2021	1038.70	1034.00	1055.20	1025.20	1038.50	1036.85	1039.58	123697	1285.93	12576	69728	56.37
BAJAJFINSV	EQ	20-Aug-2021	15006.35	14856.35	15149.00	14800.05	14950.00	14978.55	14999.71	275052	41256.99	47039	51307	18.65
BAJAJHIND	BE	20-Aug-2021	15.35	14.70	15.20	14.60	14.60	14.60	14.73	2883397	424.78	8169	-	-
BAJAJHLDNG	EQ	20-Aug-2021	4173.75	4125.10	4165.00	4086.70	4145.00	4150.10	4114.00	48299	1987.02	6663	33484	69.33
BAJFINANCE	EQ	20-Aug-2021	6544.10	6471.95	6732.70	6455.65	6637.00	6661.10	6631.33	2164732	143550.48	168099	655989	30.30
BALAJITELE	EQ	20-Aug-2021	61.05	60.55	61.70	59.55	60.05	60.05	60.61	181987	110.30	2062	104538	57.44
BALAMINES	EQ	20-Aug-2021	3402.15	3345.00	3426.00	3305.05	3324.00	3319.00	3354.53	42020	1409.57	7451	23109	55.00
BALAXI	EQ	20-Aug-2021	550.00	549.95	550.00	530.00	539.00	533.95	537.44	2612	14.04	233	1503	57.54
BALKRISIND	EQ	20-Aug-2021	2276.70	2259.95	2268.35	2207.50	2233.35	2236.20	2235.02	368653	8239.46	29056	161787	43.89
BALLARPUR	BZ	20-Aug-2021	1.15	1.10	1.20	1.10	1.20	1.20	1.17	4517740	52.69	670	-	-
BALMLAWRIE	EQ	20-Aug-2021	128.50	129.00	129.75	126.10	126.40	126.55	127.76	270890	346.09	3639	129358	47.75
BALPHARMA	EQ	20-Aug-2021	96.25	96.25	98.95	94.05	94.70	95.30	95.66	34327	32.84	668	23615	68.79
BALRAMCHIN	EQ	20-Aug-2021	360.30	357.55	364.00	353.30	356.60	357.15	357.65	1177227	4210.31	24764	330062	28.04
BANARBEADS	EQ	20-Aug-2021	70.60	71.45	74.85	70.50	71.45	72.00	72.30	28935	20.92	352	10556	36.48
BANARISUG	EQ	20-Aug-2021	1842.70	1838.10	1850.00	1780.00	1780.00	1790.70	1815.83	4469	81.15	634	1556	34.82
BANCOINDIA	EQ	20-Aug-2021	188.25	182.10	186.95	178.00	178.65	180.10	182.82	398060	727.75	8842	153613	38.59
BANDHANBNK	EQ	20-Aug-2021	290.35	290.00	291.75	275.05	276.45	278.15	284.79	6386231	18187.14	89265	2737212	42.86
BANG	BE	20-Aug-2021	31.50	31.50	31.50	30.00	30.65	30.80	30.79	11128	3.43	74	-	-
BANKA	EQ	20-Aug-2021	68.30	68.20	68.70	62.00	62.00	63.45	65.39	19636	12.84	335	13648	69.50
BANKBARODA	EQ	20-Aug-2021	78.75	77.30	78.25	73.60	73.70	74.15	75.84	37053960	28100.64	103874	13297252	35.89
BANKBEES	EQ	20-Aug-2021	358.57	358.00	358.00	352.44	352.98	352.95	353.57	971238	3434.03	16351	492902	50.75
BANKINDIA	EQ	20-Aug-2021	66.70	66.00	66.45	64.00	64.20	64.15	64.86	2067455	1340.87	13351	885841	42.85
BANSWRAS	EQ	20-Aug-2021	183.20	180.00	180.00	174.05	174.95	174.60	174.56	60907	106.32	922	49618	81.47
BARBEQUE	EQ	20-Aug-2021	1128.95	1127.50	1134.90	1070.50	1083.95	1086.85	1105.52	154017	1702.68	11134	35862	23.28
BARTRONICS	BZ	20-Aug-2021	2.85	2.75	2.85	2.75	2.75	2.75	2.76	21424	0.59	38	-	-
BASF	EQ	20-Aug-2021	3487.20	3400.00	3577.90	3390.00	3533.10	3543.00	3491.10	52579	1835.59	10387	20702	39.37
BASML	EQ	20-Aug-2021	90.10	90.00	90.00	85.90	86.00	86.10	87.19	48758	42.51	485	40141	82.33
BATAINDIA	EQ	20-Aug-2021	1759.50	1759.80	1778.00	1722.15	1730.30	1742.60	1755.91	1321417	23202.92	57648	247693	18.74
BAYERCROP	EQ	20-Aug-2021	5732.85	5700.00	5710.00	5560.00	5595.00	5596.90	5606.46	30515	1710.81	5947	22339	73.21
BBL	EQ	20-Aug-2021	1351.25	1322.00	1354.20	1277.55	1280.00	1283.95	1312.43	21136	277.39	3977	10236	48.43
BBTC	EQ	20-Aug-2021	1096.35	1090.00	1218.70	1081.00	1170.00	1180.80	1167.79	893092	10429.42	62503	123378	13.81
BBTCL	SM	20-Aug-2021	91.50	91.00	91.00	87.50	89.50	89.50	89.40	15000	13.41	5	15000	100.00
BCG	BE	20-Aug-2021	31.20	29.65	32.70	29.65	30.45	30.80	30.88	2450225	756.53	6853	-	-
BCLIND	EQ	20-Aug-2021	227.40	224.90	230.95	216.00	219.90	220.95	220.76	207717	458.55	9123	95066	45.77
BCONCEPTS	SM	20-Aug-2021	29.85	29.35	29.35	28.50	29.35	29.35	29.07	9000	2.62	3	3000	33.33
BCP	EQ	20-Aug-2021	3.80	3.75	3.80	3.60	3.65	3.65	3.69	195747	7.22	352	130632	66.74
BDL	EQ	20-Aug-2021	388.35	380.10	392.35	374.10	375.15	375.25	384.00	220723	847.58	9753	53401	24.19
BEARDSELL	EQ	20-Aug-2021	15.00	14.95	14.95	14.25	14.90	14.50	14.46	5953	0.86	62	4319	72.55
BECTORFOOD	EQ	20-Aug-2021	394.55	395.00	409.50	385.70	398.25	404.30	398.61	254655	1015.08	10989	73813	28.99
BEDMUTHA	BE	20-Aug-2021	36.30	36.20	36.85	35.20	35.20	35.60	35.71	13213	4.72	112	-	-
BEL	EQ	20-Aug-2021	174.10	171.90	174.90	170.30	171.00	171.05	173.01	5180721	8963.00	40054	1627456	31.41
BEML	EQ	20-Aug-2021	1305.50	1292.00	1300.00	1268.10	1293.00	1286.20	1283.00	214190	2748.06	13616	71020	33.16
BEPL	EQ	20-Aug-2021	180.15	175.00	180.00	171.15	172.00	172.65	175.44	977146	1714.33	13788	460533	47.13
BERGEPAINT	EQ	20-Aug-2021	813.70	814.90	832.85	812.10	816.00	819.25	822.08	2847708	23410.38	66759	675338	23.72
BESTAGRO	EQ	20-Aug-2021	645.35	615.00	638.00	615.00	625.00	628.65	631.34	24494	154.64	578	21203	86.56
BETA	SM	20-Aug-2021	350.00	350.00	351.00	350.00	350.70	350.70	350.43	3200	11.21	4	3200	100.00
BFINVEST	EQ	20-Aug-2021	350.55	350.00	350.50	327.95	330.80	331.70	340.86	92319	314.68	8531	21907	23.73
BFUTILITIE	EQ	20-Aug-2021	418.70	413.40	421.35	385.15	388.35	394.10	405.65	316829	1285.23	10854	147753	46.63
BGRENERGY	EQ	20-Aug-2021	52.30	52.30	52.95	50.55	50.60	51.10	51.73	84063	43.48	1355	47383	56.37
BHAGERIA	EQ	20-Aug-2021	241.50	238.50	244.00	237.95	242.00	240.95	241.19	54309	130.99	2075	34199	62.97
BHAGYANGR	EQ	20-Aug-2021	50.10	48.00	49.85	48.00	48.00	48.40	48.98	81449	39.89	1548	45022	55.28
BHAGYAPROP	EQ	20-Aug-2021	31.85	32.40	32.40	30.50	31.30	31.10	31.54	120591	38.03	822	9411	7.80
BHANDARI	EQ	20-Aug-2021	3.00	3.00	3.00	2.85	3.00	2.95	2.92	244084	7.14	339	146545	60.04
BHARATFORG	EQ	20-Aug-2021	802.90	798.00	799.90	747.00	750.00	752.85	771.18	2732904	21075.52	53621	1031925	37.76
BHARATGEAR	EQ	20-Aug-2021	124.80	124.00	126.20	121.40	121.85	122.35	123.21	20010	24.65	927	11935	59.65
BHARATRAS	EQ	20-Aug-2021	12655.80	12600.00	12655.00	12400.00	12400.00	12438.65	12514.20	2039	255.16	929	1003	49.19
BHARATWIRE	BE	20-Aug-2021	69.05	69.55	71.80	65.80	66.75	66.95	67.97	24610	16.73	181	-	-
BHARTIARTL	EQ	20-Aug-2021	622.95	619.50	633.00	607.00	610.15	613.70	621.98	12534832	77963.83	159964	4508471	35.97
BHEL	EQ	20-Aug-2021	54.45	53.95	54.35	51.15	51.20	51.65	52.93	35462206	18770.25	79395	7694692	21.70
BIGBLOC	EQ	20-Aug-2021	119.35	122.00	122.00	117.50	118.00	117.55	118.24	11009	13.02	251	8004	72.70
BIL	EQ	20-Aug-2021	208.80	201.00	211.25	201.00	208.30	207.20	205.09	4640	9.52	488	1564	33.71
BINDALAGRO	EQ	20-Aug-2021	22.05	21.90	24.50	21.35	22.85	22.70	23.21	310899	72.15	2543	129670	41.71
BIOCON	EQ	20-Aug-2021	370.00	367.70	370.80	353.90	356.45	357.35	362.90	1544686	5605.73	27400	475922	30.81
BIOFILCHEM	EQ	20-Aug-2021	63.30	64.25	64.25	61.60	61.70	62.30	62.49	21131	13.21	604	14536	68.79
BIRET	RR	20-Aug-2021	257.53	259.40	260.50	254.22	254.85	254.57	256.88	216909	557.19	5768	186478	85.97
BIRLACABLE	BE	20-Aug-2021	83.85	79.70	84.65	79.70	79.85	80.45	81.72	35812	29.26	535	-	-
BIRLACORPN	EQ	20-Aug-2021	1357.70	1350.00	1350.00	1267.30	1315.15	1312.50	1309.72	146056	1912.92	10810	110569	75.70
BIRLAMONEY	EQ	20-Aug-2021	64.70	62.00	63.60	61.25	61.50	61.55	62.25	126264	78.60	2438	89195	70.64
BIRLATYRE	EQ	20-Aug-2021	24.60	23.00	25.50	23.00	24.75	24.85	24.48	204306	50.02	1786	130692	63.97
BKMINDST	BE	20-Aug-2021	1.50	1.55	1.55	1.50	1.55	1.55	1.54	252050	3.88	360	-	-
BLBLIMITED	EQ	20-Aug-2021	10.25	10.00	10.00	9.75	9.75	9.75	9.76	16508	1.61	86	16398	99.33
BLISSGVS	EQ	20-Aug-2021	109.75	110.00	111.60	106.80	107.50	107.55	108.67	291964	317.28	4621	144208	49.39
BLKASHYAP	EQ	20-Aug-2021	24.70	24.00	24.50	22.80	23.80	23.85	23.87	708840	169.21	466	636943	89.86
BLS	EQ	20-Aug-2021	148.30	146.25	148.65	143.25	143.50	144.00	145.59	171220	249.28	4307	78000	45.56
BLUEDART	EQ	20-Aug-2021	5765.90	5700.00	5774.95	5667.70	5754.00	5743.95	5739.09	9170	526.27	2387	5938	64.75
BLUESTARCO	EQ	20-Aug-2021	816.75	805.20	821.35	802.45	810.05	811.75	809.73	40439	327.45	9385	21815	53.95
BODALCHEM	EQ	20-Aug-2021	106.15	104.90	105.55	101.40	101.75	101.85	102.96	474811	488.86	7021	218572	46.03
BOMDYEING	EQ	20-Aug-2021	89.45	87.70	91.30	87.10	87.50	88.40	89.10	4223909	3763.67	22769	728799	17.25
BOROLTD	EQ	20-Aug-2021	208.10	205.00	214.95	201.10	202.00	203.30	205.57	108945	223.96	3918	55896	51.31
BORORENEW	BE	20-Aug-2021	294.90	291.00	304.00	285.00	289.50	288.10	292.46	258594	756.29	7173	-	-
BOSCHLTD	EQ	20-Aug-2021	13978.25	13950.00	13950.00	13630.00	13659.90	13676.35	13744.85	33217	4565.63	10582	17443	52.51
BPCL	EQ	20-Aug-2021	463.50	461.80	465.50	453.00	454.30	455.20	458.09	6057409	27748.18	99049	3068226	50.65
BPL	EQ	20-Aug-2021	33.90	33.00	34.40	32.95	33.45	33.20	33.58	62718	21.06	859	40639	64.80
BRFL	BE	20-Aug-2021	7.50	7.50	7.70	7.20	7.35	7.25	7.42	133970	9.94	443	-	-
BRIGADE	EQ	20-Aug-2021	328.30	323.85	324.45	314.80	315.00	315.10	317.54	126064	400.30	4911	50543	40.09
BRIGHT	SM	20-Aug-2021	4.85	4.85	4.90	4.75	4.85	4.85	4.85	63000	3.05	21	57000	90.48
BRITANNIA	EQ	20-Aug-2021	3720.75	3640.00	3967.50	3635.30	3874.95	3895.95	3853.34	1567252	60391.51	110374	607479	38.76
BRITANNIA	N2	20-Aug-2021	33.07	33.07	33.20	32.80	33.12	33.14	33.11	20461	6.77	107	20301	99.22
BRITANNIA	N3	20-Aug-2021	29.43	29.40	29.70	29.38	29.47	29.47	29.44	143810	42.33	787	143510	99.79
BRNL	EQ	20-Aug-2021	32.15	31.55	32.80	31.00	31.35	31.65	31.68	51557	16.33	601	35918	69.67
BROOKS	EQ	20-Aug-2021	120.30	118.10	122.20	111.60	114.90	114.35	117.48	102535	120.45	3391	58031	56.60
BSE	EQ	20-Aug-2021	1133.80	1124.00	1149.00	1105.10	1105.95	1110.40	1128.59	414839	4681.85	24449	160099	38.59
BSHSL	BE	20-Aug-2021	310.10	307.00	320.00	296.00	304.00	304.45	299.30	4028	12.06	92	-	-
BSL	EQ	20-Aug-2021	60.90	62.50	62.65	59.00	59.95	59.70	60.05	25263	15.17	348	16944	67.07
BSLGOLDETF	EQ	20-Aug-2021	4313.75	4335.75	4338.00	4301.05	4321.50	4316.85	4327.01	795	34.40	86	658	82.77
BSLNIFTY	EQ	20-Aug-2021	184.04	179.80	184.99	179.80	182.16	182.43	182.68	261	0.48	44	213	81.61
BSOFT	EQ	20-Aug-2021	421.90	416.60	423.60	412.00	414.65	414.70	416.67	1470276	6126.17	35251	636482	43.29
BTML	SM	20-Aug-2021	65.05	65.05	65.05	65.05	65.05	65.05	65.05	2400	1.56	2	2400	100.00
BURGERKING	EQ	20-Aug-2021	163.35	160.00	163.00	156.60	158.00	158.50	159.26	1836423	2924.68	22569	821189	44.72
BURNPUR	BE	20-Aug-2021	2.65	2.55	2.70	2.55	2.60	2.55	2.59	51740	1.34	113	-	-
BUTTERFLY	BE	20-Aug-2021	763.55	751.15	764.00	738.00	748.50	750.00	754.73	13725	103.59	845	-	-
BVCL	BE	20-Aug-2021	25.30	25.40	26.45	25.35	26.35	26.05	25.95	18464	4.79	59	-	-
BYKE	EQ	20-Aug-2021	28.60	27.50	28.80	27.50	27.55	27.80	28.06	24435	6.86	258	19194	78.55
CADILAHC	EQ	20-Aug-2021	542.80	540.00	548.00	521.55	534.25	534.85	535.95	5112841	27402.51	79698	1577732	30.86
CAMLINFINE	EQ	20-Aug-2021	167.20	165.00	168.00	161.60	163.10	163.40	163.81	783059	1282.77	10249	415921	53.11
CAMS	EQ	20-Aug-2021	3233.55	3230.00	3230.00	3154.00	3180.00	3181.40	3191.94	92323	2946.89	16170	35032	37.95
CANBK	EQ	20-Aug-2021	157.15	155.00	155.15	151.20	151.90	152.80	153.37	11571042	17746.93	65587	5381115	46.51
CANDC	BZ	20-Aug-2021	3.60	3.60	3.65	3.45	3.65	3.65	3.50	5529	0.19	21	-	-
CANFINHOME	EQ	20-Aug-2021	515.55	510.55	513.10	496.35	503.55	500.30	501.76	538194	2700.43	21850	343397	63.81
CANTABIL	EQ	20-Aug-2021	380.10	377.70	379.95	370.20	371.00	372.20	374.12	5876	21.98	282	4216	71.75
CAPACITE	EQ	20-Aug-2021	207.30	203.00	205.65	196.80	197.00	198.75	201.41	169613	341.61	4708	84239	49.67
CAPLIPOINT	EQ	20-Aug-2021	797.70	784.00	795.70	765.20	770.00	773.30	778.30	194259	1511.92	10995	72767	37.46
CAPTRUST	EQ	20-Aug-2021	88.40	87.00	88.70	85.00	85.30	86.30	86.29	5597	4.83	207	3457	61.77
CARBORUNIV	EQ	20-Aug-2021	708.95	699.00	710.95	687.00	687.95	696.45	698.95	91775	641.46	9750	62336	67.92
CAREERP	EQ	20-Aug-2021	145.55	145.00	153.60	142.15	143.95	143.75	145.88	44965	65.59	1224	28590	63.58
CARERATING	EQ	20-Aug-2021	672.85	666.10	670.65	650.00	650.00	651.65	657.09	113259	744.22	8243	67747	59.82
CARTRADE	EQ	20-Aug-2021	1618.00	1599.80	1618.00	1475.00	1491.00	1501.05	1557.53	11573178	180255.62	576045	5768955	49.85
CASTROLIND	EQ	20-Aug-2021	131.90	131.05	132.05	130.05	130.40	130.35	130.72	681364	890.71	9419	433989	63.69
CCHHL	BE	20-Aug-2021	6.55	6.55	6.75	6.25	6.30	6.30	6.40	36168	2.32	171	-	-
CCL	EQ	20-Aug-2021	389.40	381.00	386.90	376.60	379.35	377.60	380.92	342413	1304.33	20826	169650	49.55
CDSL	BE	20-Aug-2021	1210.60	1210.55	1260.00	1204.00	1210.00	1209.45	1227.36	358812	4403.92	33371	-	-
CEATLTD	EQ	20-Aug-2021	1326.05	1317.00	1325.00	1294.10	1295.10	1298.65	1308.01	116716	1526.65	14316	55527	47.57
CEBBCO	BE	20-Aug-2021	32.25	30.75	32.25	30.65	30.65	30.75	31.07	107058	33.26	408	-	-
CELEBRITY	EQ	20-Aug-2021	9.90	9.50	9.75	9.45	9.50	9.50	9.50	40892	3.88	121	34328	83.95
CENTENKA	EQ	20-Aug-2021	434.85	430.00	430.95	415.00	418.00	417.30	421.79	80855	341.04	4620	55501	68.64
CENTEXT	EQ	20-Aug-2021	10.40	10.20	10.35	9.75	10.00	9.95	10.00	717573	71.79	1961	499329	69.59
CENTRALBK	EQ	20-Aug-2021	20.50	20.00	20.40	19.85	19.95	19.95	20.11	4447516	894.34	10564	1888737	42.47
CENTRUM	EQ	20-Aug-2021	36.40	35.80	36.10	34.55	34.85	35.45	35.51	1444634	512.95	6157	540168	37.39
CENTUM	EQ	20-Aug-2021	441.45	441.25	446.55	439.00	440.95	439.40	440.52	10259	45.19	436	8363	81.52
CENTURYPLY	EQ	20-Aug-2021	408.60	407.25	408.40	401.00	404.00	403.60	404.97	188118	761.82	10670	135709	72.14
CENTURYTEX	EQ	20-Aug-2021	789.45	778.00	788.70	761.00	763.75	766.95	773.41	410231	3172.77	13244	163913	39.96
CERA	EQ	20-Aug-2021	4780.60	4720.00	4786.60	4623.25	4724.05	4725.60	4713.02	18539	873.75	5463	10016	54.03
CEREBRAINT	EQ	20-Aug-2021	55.20	54.85	55.45	54.05	54.20	54.45	54.72	217266	118.89	3168	103162	47.48
CESC	EQ	20-Aug-2021	782.05	770.00	770.00	741.20	746.00	747.80	756.16	410182	3101.62	19017	213608	52.08
CGCL	EQ	20-Aug-2021	525.45	518.80	533.00	511.90	515.85	517.40	521.58	52584	274.27	7189	15781	30.01
CGPOWER	BE	20-Aug-2021	81.80	80.00	82.10	78.50	81.00	80.95	80.93	2857774	2312.78	2053	-	-
CHALET	EQ	20-Aug-2021	172.00	170.10	170.10	165.00	165.05	165.55	166.98	85619	142.97	2763	44239	51.67
CHAMBLFERT	EQ	20-Aug-2021	335.50	332.40	348.90	327.45	332.35	337.45	340.02	2617627	8900.50	43252	586013	22.39
CHEMBOND	EQ	20-Aug-2021	229.15	233.00	233.00	216.70	216.70	221.30	225.03	25364	57.08	1502	17900	70.57
CHEMCON	EQ	20-Aug-2021	458.80	452.00	460.30	446.75	448.00	449.25	453.26	193049	875.02	8387	72603	37.61
CHEMFAB	EQ	20-Aug-2021	156.20	158.00	158.00	147.60	152.05	152.10	152.55	4072	6.21	147	3163	77.68
CHENNPETRO	EQ	20-Aug-2021	104.95	104.00	104.75	100.30	100.90	101.35	102.09	452696	462.14	7400	216090	47.73
CHOLAFIN	EQ	20-Aug-2021	506.75	504.70	506.50	483.20	484.85	485.10	494.88	2782529	13770.14	99055	1202731	43.22
CHOLAHLDNG	EQ	20-Aug-2021	651.95	651.95	653.90	636.85	647.00	647.00	646.34	742399	4798.42	2452	728103	98.07
CIGNITITEC	EQ	20-Aug-2021	536.05	530.00	540.55	510.00	519.25	522.70	524.49	99991	524.45	5354	47855	47.86
CINELINE	BE	20-Aug-2021	82.20	78.55	83.40	78.55	81.95	80.70	81.12	54503	44.21	295	-	-
CINEVISTA	BE	20-Aug-2021	13.75	13.55	13.85	13.10	13.20	13.35	13.26	6162	0.82	55	-	-
CIPLA	EQ	20-Aug-2021	908.85	908.90	909.05	887.00	889.95	890.85	896.11	2354874	21102.38	68841	1065090	45.23
CLEAN	EQ	20-Aug-2021	1544.65	1580.00	1599.00	1526.60	1534.50	1544.10	1556.28	365365	5686.10	28138	132286	36.21
CLEDUCATE	EQ	20-Aug-2021	133.30	135.70	137.65	126.65	126.65	126.65	132.09	56258	74.31	550	44890	79.79
CLNINDIA	EQ	20-Aug-2021	562.00	562.00	562.00	546.00	554.00	551.35	553.54	46340	256.51	3511	22997	49.63
CLSEL	EQ	20-Aug-2021	111.20	110.00	110.95	108.00	109.20	108.85	109.03	53964	58.84	1550	35789	66.32
CMICABLES	EQ	20-Aug-2021	49.60	48.90	51.10	48.10	48.40	48.60	49.06	63621	31.21	955	37836	59.47
COALINDIA	EQ	20-Aug-2021	138.35	137.50	138.05	135.00	135.30	135.60	136.31	8877297	12100.71	53448	3788533	42.68
COCHINSHIP	EQ	20-Aug-2021	362.05	360.00	360.05	351.00	351.50	352.85	355.44	130190	462.75	5187	69702	53.54
COFFEEDAY	EQ	20-Aug-2021	29.10	28.50	28.50	27.65	27.65	27.65	27.72	624048	172.99	2876	602246	96.51
COFORGE	EQ	20-Aug-2021	4975.85	4948.00	5025.00	4805.85	4884.95	4906.70	4917.88	444577	21863.78	49724	106142	23.87
COLPAL	EQ	20-Aug-2021	1668.75	1645.00	1702.35	1645.00	1670.85	1677.05	1677.80	895522	15025.09	43992	341900	38.18
COMPINFO	EQ	20-Aug-2021	27.35	26.60	27.30	25.85	26.00	26.15	26.49	280202	74.23	1701	172060	61.41
COMPUSOFT	EQ	20-Aug-2021	15.50	15.50	15.50	14.75	14.75	14.75	14.92	335291	50.02	1099	172213	51.36
CONCOR	EQ	20-Aug-2021	673.45	673.45	673.45	648.00	650.10	649.90	656.23	1384705	9086.81	49538	712179	51.43
CONFIPET	EQ	20-Aug-2021	70.35	69.00	69.00	56.30	65.10	65.15	66.79	2422476	1617.98	18679	1175305	48.52
CONSOFINVT	EQ	20-Aug-2021	122.00	112.95	122.50	112.95	118.00	118.00	119.38	18244	21.78	126	10521	57.67
CONTI	SM	20-Aug-2021	5.80	5.80	5.80	5.80	5.80	5.80	5.80	3333	0.19	1	3333	100.00
CONTROLPR	EQ	20-Aug-2021	353.90	363.00	363.00	345.00	345.05	346.90	349.72	16123	56.39	943	9648	59.84
CORALFINAC	EQ	20-Aug-2021	39.35	40.15	40.15	37.20	38.20	38.45	38.94	42671	16.62	596	20709	48.53
CORDSCABLE	EQ	20-Aug-2021	52.40	52.20	53.50	46.40	48.55	48.85	49.71	76823	38.19	1026	40070	52.16
COROMANDEL	EQ	20-Aug-2021	848.70	839.95	845.95	810.10	821.25	821.10	825.38	575895	4753.33	43832	254543	44.20
COSMOFILMS	EQ	20-Aug-2021	1322.25	1310.00	1324.75	1274.40	1283.00	1282.75	1292.35	70682	913.46	6077	34477	48.78
COUNCODOS	EQ	20-Aug-2021	2.85	2.90	2.90	2.65	2.75	2.70	2.69	137366	3.70	225	111461	81.14
COX&KINGS	BZ	20-Aug-2021	1.50	1.50	1.50	1.45	1.50	1.45	1.47	368485	5.40	281	-	-
CPSEETF	EQ	20-Aug-2021	25.57	25.65	25.65	24.95	25.03	24.99	25.11	7266487	1824.75	8880	5691412	78.32
CRAFTSMAN	EQ	20-Aug-2021	1947.70	1905.55	1940.40	1903.00	1920.00	1920.70	1920.34	32866	631.14	3956	22896	69.66
CREATIVE	BE	20-Aug-2021	275.15	273.00	273.00	261.40	262.90	263.15	264.21	35599	94.06	531	-	-
CREDITACC	EQ	20-Aug-2021	636.65	625.00	648.00	622.10	637.95	638.95	638.08	132552	845.78	11873	78112	58.93
CREST	BE	20-Aug-2021	119.00	119.50	122.00	119.50	120.00	120.00	120.22	6018	7.23	56	-	-
CRISIL	EQ	20-Aug-2021	2689.55	2604.00	2680.45	2604.00	2626.60	2632.05	2639.03	38463	1015.05	5493	10314	26.82
CROMPTON	EQ	20-Aug-2021	451.05	449.40	451.85	443.50	446.00	446.95	446.59	505964	2259.60	27208	281156	55.57
CSBBANK	EQ	20-Aug-2021	314.00	314.00	314.90	306.00	307.00	307.25	310.03	170514	528.65	9113	51609	30.27
CTE	EQ	20-Aug-2021	56.15	55.75	55.75	53.35	53.35	53.35	53.68	40199	21.58	282	39640	98.61
CUB	EQ	20-Aug-2021	149.45	149.30	149.30	146.00	146.10	146.25	147.45	942381	1389.49	10804	367666	39.01
CUBEXTUB	EQ	20-Aug-2021	21.70	21.40	21.40	19.55	19.55	19.55	19.73	52909	10.44	289	46097	87.13
CUMMINSIND	EQ	20-Aug-2021	1030.00	1017.00	1025.80	986.30	997.70	992.05	1009.66	934309	9433.32	28308	261026	27.94
CUPID	EQ	20-Aug-2021	229.60	228.00	232.85	225.10	231.35	230.45	228.82	55351	126.65	3718	29221	52.79
CYBERMEDIA	BE	20-Aug-2021	10.55	10.05	10.55	10.05	10.50	10.50	10.08	8652	0.87	25	-	-
CYBERTECH	EQ	20-Aug-2021	162.30	160.00	163.10	152.30	155.00	155.30	158.22	105509	166.94	3574	61282	58.08
CYIENT	EQ	20-Aug-2021	941.35	920.00	932.40	905.00	915.70	914.90	915.74	336116	3077.95	29872	221193	65.81
DAAWAT	EQ	20-Aug-2021	68.50	68.30	68.45	64.75	65.50	65.80	66.68	671308	447.64	7185	378224	56.34
DABUR	EQ	20-Aug-2021	597.40	594.65	616.00	590.30	607.20	611.70	605.97	4420438	26786.71	92861	1475169	33.37
DALBHARAT	EQ	20-Aug-2021	1902.95	1902.95	1984.95	1902.95	1955.00	1953.45	1946.92	569703	11091.67	39203	330674	58.04
DALMIASUG	EQ	20-Aug-2021	429.00	429.00	445.00	423.00	425.50	427.65	434.70	198433	862.59	8128	83887	42.27
DAMODARIND	BE	20-Aug-2021	40.30	39.80	40.90	38.30	40.60	39.40	39.06	17240	6.73	110	-	-
DANGEE	EQ	20-Aug-2021	184.35	186.00	186.00	181.50	183.00	182.65	184.07	3030	5.58	178	693	22.87
DATAMATICS	EQ	20-Aug-2021	291.05	282.20	287.90	263.95	276.50	276.60	277.32	294462	816.60	8594	148102	50.30
DBCORP	EQ	20-Aug-2021	86.85	86.85	89.45	86.25	87.00	86.90	87.62	312680	273.97	5513	95017	30.39
DBL	EQ	20-Aug-2021	522.10	516.00	516.35	500.00	500.00	504.95	510.57	137584	702.47	4872	76970	55.94
DBREALTY	EQ	20-Aug-2021	22.40	22.40	22.75	21.10	21.25	21.30	21.83	306871	66.98	1330	180129	58.70
DBSTOCKBRO	EQ	20-Aug-2021	27.80	29.15	29.15	26.45	26.45	26.45	27.80	101657	28.26	547	52423	51.57
DCAL	EQ	20-Aug-2021	188.20	185.60	190.30	180.40	182.60	181.75	184.11	486055	894.86	6816	288428	59.34
DCBBANK	EQ	20-Aug-2021	87.95	87.75	87.75	85.30	86.00	85.75	86.20	931842	803.25	9486	491010	52.69
DCM	BE	20-Aug-2021	50.25	48.70	49.95	47.75	47.90	48.10	48.14	7905	3.81	87	-	-
DCMNVL	EQ	20-Aug-2021	212.00	206.10	212.30	201.40	201.40	201.40	203.68	81679	166.36	1687	53705	65.75
DCMSHRIRAM	EQ	20-Aug-2021	989.80	980.00	992.50	928.00	945.35	942.80	961.41	97485	937.23	9087	53658	55.04
DCW	EQ	20-Aug-2021	34.70	34.20	34.95	33.40	33.80	33.70	34.02	1100709	374.47	5030	489602	44.48
DECCANCE	EQ	20-Aug-2021	731.45	720.00	745.50	701.10	710.00	711.00	721.82	142796	1030.73	12663	66808	46.79
DEEPAKFERT	BE	20-Aug-2021	416.90	416.90	425.00	396.10	406.00	409.55	409.33	243786	997.90	5224	-	-
DEEPAKNTR	EQ	20-Aug-2021	2134.30	2114.00	2146.00	2091.75	2097.00	2098.85	2113.30	706512	14930.74	59987	235847	33.38
DEEPENR	BE	20-Aug-2021	40.60	40.45	40.45	38.60	40.00	39.25	39.53	23306	9.21	259	-	-
DEEPINDS	EQ	20-Aug-2021	130.80	125.00	143.60	125.00	135.60	135.95	137.62	405592	558.16	10511	142515	35.14
DELTACORP	EQ	20-Aug-2021	177.45	177.00	177.00	171.50	172.10	172.70	174.17	967051	1684.35	11577	436180	45.10
DELTAMAGNT	EQ	20-Aug-2021	47.60	45.35	49.95	45.35	49.95	49.95	49.44	11577	5.72	312	8596	74.25
DEN	EQ	20-Aug-2021	48.90	48.30	48.50	46.35	46.35	46.55	47.37	1065095	504.57	4462	642959	60.37
DENORA	EQ	20-Aug-2021	324.20	316.00	330.45	309.10	312.90	311.80	318.73	14976	47.73	1310	7778	51.94
DEVIT	SM	20-Aug-2021	104.00	115.00	115.00	115.00	115.00	115.00	115.00	1500	1.73	1	1500	100.00
DEVYANI	EQ	20-Aug-2021	124.15	120.00	123.00	117.50	118.20	118.50	119.88	11898633	14264.53	97106	4919477	41.34
DFMFOODS	EQ	20-Aug-2021	334.35	333.90	339.80	331.00	337.00	336.35	333.91	77501	258.79	4028	41923	54.09
DGCONTENT	BE	20-Aug-2021	12.25	11.65	12.55	11.65	11.85	11.90	12.10	78311	9.48	66	-	-
DHAMPURSUG	EQ	20-Aug-2021	310.80	305.50	316.70	303.80	308.20	310.65	311.38	371159	1155.72	10145	142089	38.28
DHANBANK	EQ	20-Aug-2021	15.55	15.00	15.55	14.85	14.95	14.95	15.15	989190	149.91	2393	627825	63.47
DHANI	EQ	20-Aug-2021	196.50	192.90	197.35	182.25	185.35	185.60	190.85	736804	1406.16	9133	416131	56.48
DHANILOANS	N3	20-Aug-2021	1008.00	1002.00	1003.00	1002.00	1003.00	1003.00	1002.03	78	0.78	5	78	100.00
DHANILOANS	N4	20-Aug-2021	1020.80	1022.01	1022.01	1022.01	1022.01	1022.01	1022.01	2	0.02	1	2	100.00
DHANILOANS	N6	20-Aug-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	19	0.19	1	19	100.00
DHANILOANS	NF	20-Aug-2021	989.65	980.00	989.64	980.00	989.64	989.64	981.93	25	0.25	2	25	100.00
DHANILOANS	NL	20-Aug-2021	1000.00	965.00	965.00	965.00	965.00	965.00	965.00	496	4.79	17	496	100.00
DHANIPP	E1	20-Aug-2021	88.55	87.25	87.25	83.00	83.95	83.80	84.77	395427	335.21	1602	259242	65.56
DHANUKA	EQ	20-Aug-2021	893.65	893.65	893.65	863.90	869.50	869.00	876.53	57667	505.47	7238	33360	57.85
DHARSUGAR	BE	20-Aug-2021	16.50	16.95	16.95	15.70	15.90	15.80	16.14	94592	15.27	353	-	-
DHUNINV	EQ	20-Aug-2021	621.15	602.55	621.15	592.00	595.00	601.65	608.71	5541	33.73	842	3651	65.89
DIAMONDYD	EQ	20-Aug-2021	657.45	640.25	654.90	613.95	640.05	633.90	636.89	39225	249.82	3937	14882	37.94
DIAPOWER	BZ	20-Aug-2021	0.65	0.70	0.70	0.60	0.65	0.60	0.60	786209	4.75	200	-	-
DICIND	EQ	20-Aug-2021	439.75	435.05	463.75	432.45	449.25	443.95	447.32	6482	29.00	727	3579	55.21
DIGISPICE	BE	20-Aug-2021	56.90	54.10	59.00	54.10	54.20	54.50	55.57	128371	71.34	636	-	-
DISHTV	EQ	20-Aug-2021	13.25	13.15	13.35	12.60	13.00	12.85	12.94	6395391	827.70	11846	3491719	54.60
DIVISLAB	EQ	20-Aug-2021	4910.45	4861.30	4915.40	4757.00	4820.00	4818.70	4824.75	549942	26533.31	58938	270010	49.10
DIXON	EQ	20-Aug-2021	4099.35	4071.00	4081.95	4000.00	4032.00	4043.30	4038.87	234130	9456.20	37578	145071	61.96
DLF	EQ	20-Aug-2021	327.10	321.00	325.35	306.50	308.45	309.00	315.57	7814607	24660.75	80052	1499587	19.19
DLINKINDIA	EQ	20-Aug-2021	131.85	130.00	132.20	127.65	128.50	128.60	129.62	257800	334.16	9977	73465	28.50
DMART	EQ	20-Aug-2021	3650.60	3650.00	3707.15	3618.00	3641.00	3643.10	3657.47	232756	8512.98	36981	99932	42.93
DNAMEDIA	EQ	20-Aug-2021	1.95	1.95	2.00	1.80	1.85	1.80	1.85	153350	2.83	164	120948	78.87
DODLA	EQ	20-Aug-2021	588.90	587.50	591.40	570.10	570.10	575.85	576.94	125482	723.96	6934	72394	57.69
DOLAT	EQ	20-Aug-2021	104.45	101.00	103.95	99.55	100.00	100.75	101.78	420512	428.00	6728	213862	50.86
DOLLAR	EQ	20-Aug-2021	364.05	360.00	369.00	345.00	348.10	347.30	354.20	156545	554.49	5576	73083	46.68
DONEAR	EQ	20-Aug-2021	52.15	52.40	52.40	49.20	49.60	49.90	50.12	128590	64.45	1098	99584	77.44
DPABHUSHAN	EQ	20-Aug-2021	209.00	201.40	208.65	195.05	195.05	198.65	201.46	11719	23.61	472	7314	62.41
DPSCLTD	EQ	20-Aug-2021	14.70	14.70	14.70	13.60	14.10	14.00	14.09	46644	6.57	434	30345	65.06
DPWIRES	EQ	20-Aug-2021	219.30	211.10	229.95	209.40	212.70	212.20	217.38	43250	94.02	1581	23374	54.04
DRCSYSTEMS	EQ	20-Aug-2021	293.95	293.95	301.60	274.20	299.00	297.40	286.88	955	2.74	101	777	81.36
DREDGECORP	EQ	20-Aug-2021	336.65	331.00	336.00	328.20	328.60	330.35	331.35	53661	177.81	2662	19097	35.59
DRREDDY	EQ	20-Aug-2021	4687.05	4659.90	4659.90	4508.00	4540.25	4556.00	4569.13	826908	37782.48	80279	378774	45.81
DSML	SM	20-Aug-2021	17.70	17.15	18.00	17.15	17.15	17.55	17.44	150000	26.15	7	150000	100.00
DSSL	EQ	20-Aug-2021	131.40	133.00	136.45	124.75	127.50	129.20	131.99	50126	66.16	2418	16010	31.94
DTIL	EQ	20-Aug-2021	309.85	310.00	310.00	288.50	289.00	291.45	294.54	14115	41.57	1603	8776	62.17
DUCON	BE	20-Aug-2021	11.30	11.50	11.50	10.75	10.75	10.75	10.77	59962	6.46	146	-	-
DVL	EQ	20-Aug-2021	274.60	279.00	286.00	265.60	268.95	267.60	272.95	78579	214.48	3827	37170	47.30
DWARKESH	EQ	20-Aug-2021	71.50	70.00	71.80	67.70	68.45	68.65	69.95	1540351	1077.54	10933	693155	45.00
DYNAMATECH	EQ	20-Aug-2021	2168.30	2149.00	2245.00	2085.00	2155.00	2174.00	2171.10	47293	1026.78	7211	18022	38.11
DYNPRO	EQ	20-Aug-2021	534.55	538.80	544.00	517.00	522.25	523.00	526.10	77644	408.49	4479	54461	70.14
E2E	SM	20-Aug-2021	47.00	45.05	46.75	45.00	46.00	46.00	45.96	12000	5.52	6	8000	66.67
EASEMYTRIP	EQ	20-Aug-2021	463.80	450.55	462.75	435.75	441.00	440.95	448.98	683241	3067.64	25063	315196	46.13
EASTSILK	EQ	20-Aug-2021	4.10	3.90	4.05	3.90	3.90	3.90	3.91	78902	3.09	156	61300	77.69
EASUNREYRL	BZ	20-Aug-2021	3.00	2.90	3.05	2.85	3.00	3.00	2.96	4403	0.13	19	-	-
EBANK	EQ	20-Aug-2021	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	1	0.04	1	1	100.00
EBBETF0423	EQ	20-Aug-2021	1141.70	1142.58	1143.97	1142.10	1142.93	1142.47	1142.62	4443	50.77	51	3878	87.28
EBBETF0425	EQ	20-Aug-2021	1065.34	1064.50	1066.49	1062.04	1064.08	1064.51	1064.72	29658	315.77	206	28823	97.18
EBBETF0430	EQ	20-Aug-2021	1161.87	1166.00	1166.00	1161.00	1163.98	1161.75	1162.25	8620	100.19	134	8277	96.02
EBBETF0431	EQ	20-Aug-2021	1043.60	1043.00	1046.00	1043.00	1044.89	1043.67	1044.04	5268	55.00	145	4968	94.31
EBIXFOREX	EQ	20-Aug-2021	559.20	601.00	601.00	540.00	540.00	546.90	561.04	4241	23.79	347	2510	59.18
EC2RD	MF	20-Aug-2021	11.30	11.31	11.31	11.31	11.31	11.31	11.31	4999	0.57	1	4999	100.00
EC4RG	MF	20-Aug-2021	10.78	11.85	11.85	9.72	9.72	10.30	11.85	10011	1.19	4	10001	99.90
ECLERX	BE	20-Aug-2021	2318.60	2287.60	2299.00	2251.00	2257.00	2257.15	2272.85	20373	463.05	3040	-	-
ECLFINANCE	NG	20-Aug-2021	980.00	988.00	988.00	980.00	980.00	980.09	981.97	35	0.34	5	35	100.00
ECLFINANCE	NH	20-Aug-2021	1260.01	1260.05	1275.00	1260.05	1275.00	1275.00	1265.44	60	0.76	4	60	100.00
ECLFINANCE	NI	20-Aug-2021	970.01	970.00	975.00	968.00	968.00	968.00	968.46	840	8.14	14	840	100.00
ECLFINANCE	NJ	20-Aug-2021	936.00	935.50	938.00	935.50	936.50	936.50	936.00	157	1.47	5	157	100.00
ECLFINANCE	NK	20-Aug-2021	888.01	886.00	895.00	885.00	887.01	888.71	888.87	723	6.43	26	599	82.85
ECLFINANCE	NM	20-Aug-2021	1049.23	1048.80	1069.20	1048.80	1059.80	1059.80	1051.75	555	5.84	14	459	82.70
ECLFINANCE	NN	20-Aug-2021	1257.00	1275.00	1275.00	1271.20	1273.00	1271.78	1273.21	368	4.69	23	368	100.00
ECLFINANCE	NO	20-Aug-2021	985.52	998.99	998.99	990.00	990.00	990.00	990.94	267	2.65	5	267	100.00
ECLFINANCE	NP	20-Aug-2021	1048.00	1045.00	1045.00	1041.00	1041.00	1041.00	1042.43	280	2.92	4	280	100.00
ECLFINANCE	NR	20-Aug-2021	1010.00	1010.00	1010.00	996.00	998.00	999.24	997.96	461	4.60	16	290	62.91
ECLFINANCE	NS	20-Aug-2021	1025.60	1025.00	1040.00	1025.00	1039.00	1039.00	1027.13	345	3.54	15	325	94.20
EDELWEISS	EQ	20-Aug-2021	83.20	80.10	82.60	79.00	80.50	80.20	80.91	2467667	1996.58	17753	1315751	53.32
EDUCOMP	BZ	20-Aug-2021	3.15	3.05	3.20	3.00	3.05	3.05	3.08	46535	1.44	82	-	-
EHFLNCD	N5	20-Aug-2021	961.09	951.00	970.00	951.00	964.00	964.00	966.11	579	5.59	13	411	70.98
EHFLNCD	N6	20-Aug-2021	931.00	940.00	945.00	918.00	925.00	919.24	923.94	2528	23.36	39	2078	82.20
EICHERMOT	EQ	20-Aug-2021	2589.65	2540.00	2631.80	2521.25	2588.50	2601.65	2585.36	2187864	56564.23	110298	1019014	46.58
EIDPARRY	EQ	20-Aug-2021	414.15	407.00	410.40	400.25	400.95	401.95	404.98	178215	721.73	5474	84958	47.67
EIFFL	SM	20-Aug-2021	81.10	85.00	85.00	85.00	85.00	85.00	85.00	800	0.68	1	800	100.00
EIHAHOTELS	EQ	20-Aug-2021	314.00	310.00	317.85	308.80	312.05	313.20	314.12	9726	30.55	646	3025	31.10
EIHOTEL	EQ	20-Aug-2021	103.65	102.95	103.55	101.50	102.65	102.60	102.49	241628	247.65	3740	130458	53.99
EIMCOELECO	EQ	20-Aug-2021	457.55	457.55	457.55	412.00	416.00	415.25	426.84	37075	158.25	3724	13735	37.05
EKC	BE	20-Aug-2021	107.05	102.70	106.00	101.70	102.00	102.20	103.64	232138	240.58	1269	-	-
ELECON	EQ	20-Aug-2021	171.35	170.70	170.70	159.05	161.85	163.00	164.50	1272340	2093.05	16724	478989	37.65
ELECTCAST	EQ	20-Aug-2021	35.80	35.00	36.20	33.35	34.75	34.80	34.61	965352	334.09	4504	476523	49.36
ELECTHERM	EQ	20-Aug-2021	125.25	126.85	126.85	115.20	120.00	119.35	119.56	38136	45.59	700	27494	72.09
ELGIEQUIP	EQ	20-Aug-2021	205.10	201.80	205.10	197.00	202.70	201.45	201.43	171048	344.54	5423	106359	62.18
ELGIRUBCO	EQ	20-Aug-2021	36.85	39.00	39.00	36.30	36.30	36.70	37.70	69211	26.09	563	30075	43.45
EMAMILTD	EQ	20-Aug-2021	597.45	582.80	597.00	570.60	596.95	586.20	583.77	729302	4257.44	27629	232645	31.90
EMAMIPAP	EQ	20-Aug-2021	182.30	182.80	182.80	176.00	176.00	177.60	179.12	82505	147.78	2876	39065	47.35
EMAMIREAL	EQ	20-Aug-2021	68.85	66.90	69.00	65.55	65.90	65.85	66.65	34101	22.73	529	24110	70.70
EMBASSY	RR	20-Aug-2021	346.99	346.20	348.85	342.00	343.83	344.63	346.33	7876404	27278.59	2923	7819020	99.27
EMCO	BZ	20-Aug-2021	2.00	2.05	2.05	1.90	2.00	2.00	1.98	22290	0.44	37	-	-
EMKAY	EQ	20-Aug-2021	121.45	120.00	123.65	117.55	120.50	121.35	121.36	205124	248.94	5366	97160	47.37
EMMBI	EQ	20-Aug-2021	104.20	99.50	104.00	99.50	99.65	100.20	101.37	55768	56.53	1664	29131	52.24
ENDURANCE	EQ	20-Aug-2021	1593.15	1590.00	1617.45	1563.95	1580.65	1592.90	1598.91	136338	2179.92	6491	115297	84.57
ENERGYDEV	EQ	20-Aug-2021	9.50	9.50	9.50	9.05	9.05	9.20	9.20	55644	5.12	265	40156	72.17
ENGINERSIN	EQ	20-Aug-2021	71.15	71.05	71.90	70.00	70.10	70.10	70.81	1543181	1092.75	13255	892782	57.85
ENIL	EQ	20-Aug-2021	195.90	198.00	198.00	186.15	187.00	187.05	190.48	71640	136.46	1910	41170	57.47
EPL	EQ	20-Aug-2021	229.30	228.40	228.40	222.00	223.50	223.75	224.78	124152	279.07	10575	77078	62.08
EQ30	EQ	20-Aug-2021	394.86	394.86	394.99	383.00	393.00	393.28	392.47	333	1.31	160	222	66.67
EQUITAS	EQ	20-Aug-2021	123.65	121.80	123.60	118.35	119.20	119.10	120.20	657887	790.81	13286	438820	66.70
EQUITASBNK	EQ	20-Aug-2021	60.80	60.80	61.00	56.00	58.00	58.35	59.30	728538	432.01	7344	336951	46.25
ERFLNCDI	N4	20-Aug-2021	986.00	988.22	988.22	988.22	988.22	988.22	988.22	30	0.30	1	30	100.00
ERFLNCDI	N5	20-Aug-2021	897.01	881.10	903.00	881.10	901.00	901.00	902.19	76	0.69	3	76	100.00
ERFLNCDI	N6	20-Aug-2021	905.00	900.80	900.80	900.00	900.00	900.00	900.11	584	5.26	16	584	100.00
ERIS	EQ	20-Aug-2021	732.45	719.95	738.90	714.20	735.00	733.10	728.88	79611	580.27	9513	26919	33.81
EROSMEDIA	EQ	20-Aug-2021	18.70	19.10	19.10	17.85	18.00	18.05	18.43	439459	80.98	1775	320484	72.93
ESABINDIA	EQ	20-Aug-2021	1988.70	1945.00	1979.00	1901.00	1901.00	1912.95	1934.17	7353	142.22	1754	4526	61.55
ESCORTS	EQ	20-Aug-2021	1229.90	1219.00	1224.00	1186.00	1188.50	1194.10	1200.14	1021721	12262.05	60186	388665	38.04
ESSARSHPNG	EQ	20-Aug-2021	9.85	9.90	10.80	9.55	9.60	9.60	10.01	201739	20.20	630	98878	49.01
ESTER	EQ	20-Aug-2021	135.40	135.40	140.85	133.05	137.00	137.70	135.98	257926	350.74	5952	95002	36.83
EVEREADY	EQ	20-Aug-2021	343.20	335.80	341.65	325.00	328.85	330.25	332.92	500943	1667.74	7818	247010	49.31
EVERESTIND	EQ	20-Aug-2021	454.65	451.95	451.95	425.00	426.50	427.45	434.36	101767	442.03	5567	49288	48.43
EXCEL	BE	20-Aug-2021	2.85	2.85	2.85	2.75	2.75	2.75	2.79	26967	0.75	125	-	-
EXCELINDUS	EQ	20-Aug-2021	1084.05	1100.00	1100.00	1050.05	1085.00	1081.35	1068.75	50627	541.07	10067	10494	20.73
EXIDEIND	EQ	20-Aug-2021	162.95	162.50	162.95	159.65	160.10	160.25	160.93	2397546	3858.34	35595	1136789	47.41
EXPLEOSOL	BE	20-Aug-2021	1045.90	1038.00	1060.00	1020.00	1040.00	1048.65	1046.57	13339	139.60	416	-	-
EXXARO	BE	20-Aug-2021	122.00	122.00	123.90	120.00	123.50	122.95	121.70	761613	926.92	5728	-	-
FACT	EQ	20-Aug-2021	125.80	125.50	125.50	116.85	119.60	119.45	121.91	177150	215.96	5014	56618	31.96
FAIRCHEMOR	EQ	20-Aug-2021	1834.95	1778.00	1887.95	1761.00	1761.10	1765.55	1789.38	13864	248.08	2543	8561	61.75
FCL	EQ	20-Aug-2021	101.95	100.90	104.90	98.20	101.00	102.90	101.20	1009136	1021.29	10278	340746	33.77
FCONSUMER	EQ	20-Aug-2021	6.90	6.85	7.00	6.75	6.85	6.80	6.86	3657962	250.83	5192	2200577	60.16
FCSSOFT	BE	20-Aug-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1061906	17.52	2655	-	-
FDC	EQ	20-Aug-2021	343.95	343.00	350.00	335.00	336.45	336.40	341.98	150229	513.75	6522	76765	51.10
FEDERALBNK	EQ	20-Aug-2021	83.25	82.35	82.85	79.55	80.00	79.90	80.79	17753165	14342.34	55571	6908710	38.92
FEL	EQ	20-Aug-2021	8.25	8.25	8.65	8.00	8.40	8.45	8.38	843523	70.67	2022	577585	68.47
FELDVR	EQ	20-Aug-2021	11.65	11.80	11.80	11.10	11.25	11.15	11.30	44556	5.04	188	24129	54.15
FIEMIND	EQ	20-Aug-2021	1015.65	980.00	1018.95	962.00	968.00	976.60	993.65	348273	3460.60	24591	80159	23.02
FILATEX	EQ	20-Aug-2021	94.25	92.50	94.30	91.70	92.00	92.20	92.91	540188	501.89	6735	192265	35.59
FINCABLES	EQ	20-Aug-2021	475.30	471.90	475.00	462.00	462.00	464.00	467.71	93205	435.93	5569	48556	52.10
FINEORG	EQ	20-Aug-2021	2840.90	2843.60	2852.20	2813.90	2850.00	2841.70	2842.59	25778	732.76	4525	16150	62.65
FINPIPE	EQ	20-Aug-2021	166.95	163.20	166.90	160.65	165.00	165.35	164.78	366658	604.16	8925	203026	55.37
FLEXITUFF	EQ	20-Aug-2021	15.90	16.50	16.50	15.25	16.00	16.15	16.01	12694	2.03	94	6672	52.56
FLFL	EQ	20-Aug-2021	49.40	50.40	50.40	47.60	48.55	48.50	48.76	218255	106.43	2331	134859	61.79
FLUOROCHEM	EQ	20-Aug-2021	1690.25	1675.00	1707.00	1624.70	1630.00	1634.80	1659.29	54113	897.89	5451	37064	68.49
FMGOETZE	EQ	20-Aug-2021	275.75	274.00	276.50	268.10	268.30	269.75	271.37	75250	204.20	2776	49000	65.12
FMNL	EQ	20-Aug-2021	8.65	8.45	8.65	8.35	8.50	8.45	8.55	519336	44.38	791	433046	83.38
FOCUS	SM	20-Aug-2021	71.50	68.00	71.60	67.95	67.95	67.95	69.22	39000	27.00	11	33000	84.62
FORCEMOT	EQ	20-Aug-2021	1358.25	1346.65	1346.65	1310.00	1315.40	1316.80	1330.46	44079	586.45	4362	15154	34.38
FORTIS	EQ	20-Aug-2021	267.75	263.00	285.90	261.00	276.20	277.60	278.68	25875824	72110.08	240449	7083244	27.37
FOSECOIND	EQ	20-Aug-2021	1488.60	1480.00	1500.05	1476.00	1490.00	1492.10	1490.26	894	13.32	251	504	56.38
FRETAIL	EQ	20-Aug-2021	45.25	45.25	46.55	44.40	44.55	44.65	45.11	1259628	568.26	8761	803715	63.81
FSC	EQ	20-Aug-2021	64.00	64.00	64.85	60.00	63.70	62.35	63.14	37486	23.67	1115	20337	54.25
FSL	EQ	20-Aug-2021	202.90	200.00	201.00	188.00	190.50	190.30	194.79	5234984	10197.19	54743	1630501	31.15
GABRIEL	EQ	20-Aug-2021	146.85	143.00	145.35	139.05	140.40	140.55	141.31	1190973	1682.97	14822	473937	39.79
GAEL	EQ	20-Aug-2021	172.20	167.00	175.40	165.10	167.30	167.85	171.78	472222	811.20	9875	186322	39.46
GAIL	EQ	20-Aug-2021	145.60	140.00	144.40	140.00	140.10	140.35	142.10	14354380	20397.03	59318	6293146	43.84
GAL	EQ	20-Aug-2021	3.15	3.05	3.10	2.85	2.85	2.85	2.88	1052135	30.32	904	784758	74.59
GALAXYSURF	EQ	20-Aug-2021	2997.35	3000.00	3030.30	2971.30	2976.05	2987.10	3008.53	24198	728.00	4799	13246	54.74
GALLANTT	EQ	20-Aug-2021	68.70	68.00	68.45	64.60	65.55	65.80	66.85	48749	32.59	1599	29139	59.77
GALLISPAT	EQ	20-Aug-2021	57.00	55.95	57.60	52.50	52.60	54.00	55.20	91628	50.58	2459	57261	62.49
GANDHITUBE	EQ	20-Aug-2021	476.65	477.65	477.65	461.05	465.25	465.20	467.13	16145	75.42	1396	9350	57.91
GANECOS	EQ	20-Aug-2021	511.90	513.00	528.95	501.20	505.30	506.00	513.69	27132	139.37	1805	15309	56.42
GANESHHOUC	EQ	20-Aug-2021	130.70	132.55	132.55	121.25	121.30	123.95	125.77	108387	136.32	1173	69435	64.06
GANGAFORGE	EQ	20-Aug-2021	129.65	135.00	135.00	127.00	129.15	128.90	128.44	59877	76.91	607	33546	56.02
GANGESSECU	EQ	20-Aug-2021	82.05	81.50	83.80	73.90	75.00	77.15	81.25	26595	21.61	334	21712	81.64
GARFIBRES	EQ	20-Aug-2021	3273.30	3289.70	3375.55	3229.90	3300.50	3315.80	3282.79	20253	664.86	4437	11704	57.79
GATI	EQ	20-Aug-2021	141.75	141.75	142.20	132.70	132.70	134.80	137.51	580927	798.81	9042	258377	44.48
GAYAPROJ	EQ	20-Aug-2021	41.15	39.90	42.10	39.15	39.65	39.70	40.45	1774482	717.79	5363	952824	53.70
GDL	BE	20-Aug-2021	269.95	268.00	268.00	256.50	262.00	260.40	260.00	45116	117.30	1359	-	-
GEECEE	EQ	20-Aug-2021	148.10	145.85	149.20	141.00	145.00	146.75	145.11	144295	209.38	2687	55858	38.71
GEEKAYWIRE	EQ	20-Aug-2021	91.30	90.05	91.95	88.55	90.85	89.30	90.45	11604	10.50	199	6030	51.96
GENCON	EQ	20-Aug-2021	43.55	41.00	43.65	41.00	42.50	42.20	42.35	19596	8.30	280	11649	59.45
GENESYS	EQ	20-Aug-2021	138.05	138.10	138.10	131.15	131.15	131.35	133.22	23159	30.85	289	17949	77.50
GENUSPAPER	BE	20-Aug-2021	10.20	10.10	10.25	9.70	9.75	9.75	9.85	256930	25.31	430	-	-
GENUSPOWER	EQ	20-Aug-2021	60.85	63.60	68.00	61.50	61.70	61.95	64.25	3550270	2281.03	23747	1168677	32.92
GEOJITFSL	EQ	20-Aug-2021	78.30	76.55	77.85	75.00	75.95	75.85	76.54	454549	347.90	6018	218018	47.96
GEPIL	EQ	20-Aug-2021	306.85	306.85	307.00	287.95	290.40	291.45	297.81	121936	363.14	5425	68567	56.23
GESHIP	EQ	20-Aug-2021	302.40	300.60	300.60	293.70	298.10	297.25	296.73	212668	631.05	9349	108558	51.05
GET&D	EQ	20-Aug-2021	137.20	135.50	143.70	134.50	136.50	137.25	139.86	875292	1224.18	14203	201191	22.99
GFLLIMITED	EQ	20-Aug-2021	66.35	66.30	67.50	63.70	63.90	64.30	65.16	126539	82.46	1651	62868	49.68
GFSTEELS	BE	20-Aug-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	504	0.01	2	-	-
GHCL	EQ	20-Aug-2021	341.15	337.40	345.20	332.25	335.80	334.55	336.35	146734	493.54	5956	66012	44.99
GICHSGFIN	EQ	20-Aug-2021	140.30	139.00	144.25	136.00	137.00	139.10	141.24	551908	779.49	8611	158935	28.80
GICRE	EQ	20-Aug-2021	150.50	152.00	153.65	145.05	146.10	147.25	150.44	1309776	1970.48	20219	311838	23.81
GILLANDERS	BE	20-Aug-2021	51.75	49.25	50.40	49.20	50.40	50.00	49.73	3561	1.77	46	-	-
GILLETTE	EQ	20-Aug-2021	6004.10	6034.90	6062.65	5975.00	5990.00	5993.05	6014.20	6536	393.09	2125	3897	59.62
GINNIFILA	EQ	20-Aug-2021	30.80	29.85	31.85	29.85	30.10	30.80	31.01	230924	71.61	1362	87746	38.00
GIPCL	EQ	20-Aug-2021	85.75	84.85	86.65	84.00	84.15	84.80	85.06	305429	259.80	3924	160486	52.54
GKWLIMITED	EQ	20-Aug-2021	688.60	708.70	709.00	660.00	671.30	682.50	671.41	862	5.79	224	354	41.07
GLAND	EQ	20-Aug-2021	4071.35	4055.00	4057.30	3930.00	3945.00	3959.10	3994.71	119703	4781.79	16746	79819	66.68
GLAXO	EQ	20-Aug-2021	1575.15	1590.00	1605.10	1550.00	1565.60	1562.75	1577.16	41098	648.18	7966	18880	45.94
GLENMARK	EQ	20-Aug-2021	553.60	550.00	559.15	535.00	540.80	539.75	543.51	1806975	9821.03	37957	518310	28.68
GLOBAL	EQ	20-Aug-2021	45.45	45.40	46.00	44.50	44.50	45.00	45.20	2044	0.92	48	1770	86.59
GLOBALVECT	EQ	20-Aug-2021	51.95	49.55	51.55	49.40	49.40	49.40	49.70	9402	4.67	156	8187	87.08
GLOBE	BE	20-Aug-2021	11.10	10.55	10.55	10.55	10.55	10.55	10.55	30633	3.23	330	-	-
GLOBUSSPR	BE	20-Aug-2021	941.90	937.00	955.00	912.00	928.00	920.55	933.70	117253	1094.79	4181	-	-
GLS	EQ	20-Aug-2021	720.15	720.00	726.70	706.35	710.00	710.25	714.02	419924	2998.34	30844	238034	56.69
GMBREW	EQ	20-Aug-2021	575.70	571.00	576.60	547.05	552.10	554.55	559.08	36634	204.82	2952	15213	41.53
GMDCLTD	EQ	20-Aug-2021	61.90	61.00	65.55	60.50	62.15	62.60	63.43	1407962	893.00	10893	499355	35.47
GMMPFAUDLR	EQ	20-Aug-2021	4303.55	4304.00	4359.95	4255.05	4260.00	4272.35	4305.74	46566	2005.01	8021	26900	57.77
GMRINFRA	EQ	20-Aug-2021	28.85	28.65	28.80	27.35	27.40	27.55	28.10	8949395	2515.22	41169	2068643	23.11
GNA	EQ	20-Aug-2021	691.95	691.85	697.40	670.05	675.00	674.30	681.12	105246	716.85	6721	66007	62.72
GNFC	EQ	20-Aug-2021	348.10	341.60	345.20	330.10	333.05	334.05	339.28	366284	1242.73	10253	240360	65.62
GOACARBON	EQ	20-Aug-2021	370.60	365.00	373.55	358.00	362.80	360.75	364.91	27105	98.91	1499	13474	49.71
GOCLCORP	EQ	20-Aug-2021	262.75	267.95	268.50	258.50	262.30	261.25	261.81	26351	68.99	913	17257	65.49
GODFRYPHLP	EQ	20-Aug-2021	1023.40	1016.00	1020.00	994.05	996.00	1000.35	1006.59	27413	275.94	3146	12377	45.15
GODHA	BE	20-Aug-2021	36.95	36.95	36.95	35.15	36.80	36.80	36.80	14067	5.18	6	-	-
GODREJAGRO	EQ	20-Aug-2021	620.10	619.00	648.90	597.00	637.10	639.60	636.82	382575	2436.31	19685	81648	21.34
GODREJCP	EQ	20-Aug-2021	1005.20	1000.00	1045.00	987.15	1034.25	1033.15	1019.37	2742914	27960.52	85407	879980	32.08
GODREJIND	EQ	20-Aug-2021	567.10	562.00	567.15	550.40	551.00	554.35	556.69	194171	1080.93	10053	94529	48.68
GODREJPROP	EQ	20-Aug-2021	1507.10	1505.00	1510.90	1465.00	1480.00	1484.95	1488.98	787847	11730.90	31520	342557	43.48
GOENKA	BZ	20-Aug-2021	1.20	1.20	1.20	1.15	1.15	1.15	1.16	269550	3.12	108	-	-
GOKEX	EQ	20-Aug-2021	209.75	211.00	211.00	199.30	199.30	199.30	203.03	162094	329.10	4089	100906	62.25
GOKUL	EQ	20-Aug-2021	29.10	30.50	30.50	28.10	28.10	28.20	28.69	100063	28.71	976	52907	52.87
GOKULAGRO	EQ	20-Aug-2021	40.30	41.95	41.95	39.35	39.85	39.90	40.30	330203	133.08	1156	272640	82.57
GOLDBEES	EQ	20-Aug-2021	41.03	41.48	41.48	40.74	40.97	40.97	41.04	2846275	1168.23	17980	1812893	63.69
GOLDENTOBC	EQ	20-Aug-2021	89.25	84.80	84.80	84.80	84.80	84.80	84.80	5563	4.72	121	5563	100.00
GOLDIAM	EQ	20-Aug-2021	784.05	784.00	784.00	732.50	745.00	749.35	760.39	83149	632.26	6833	44292	53.27
GOLDSHARE	EQ	20-Aug-2021	41.75	41.95	41.95	41.05	41.05	41.10	41.25	173095	71.41	661	145583	84.11
GOLDTECH	EQ	20-Aug-2021	13.75	14.30	14.30	13.30	13.40	13.40	13.47	31824	4.29	141	17531	55.09
GOODLUCK	EQ	20-Aug-2021	277.95	270.00	284.40	269.00	271.05	271.50	274.88	129847	356.93	3434	82587	63.60
GOODYEAR	EQ	20-Aug-2021	1040.50	1062.00	1062.00	1021.60	1029.90	1030.60	1031.38	31513	325.02	3476	12279	38.96
GPIL	BE	20-Aug-2021	1294.60	1229.90	1229.90	1229.90	1229.90	1229.90	1229.90	51905	638.38	2930	-	-
GPPL	EQ	20-Aug-2021	104.40	103.80	103.80	100.40	100.40	100.60	101.56	408553	414.94	6212	232775	56.98
GPTINFRA	EQ	20-Aug-2021	85.20	84.25	86.70	83.00	83.25	83.05	83.86	17399	14.59	258	14485	83.25
GRANULES	EQ	20-Aug-2021	344.10	340.00	344.00	322.00	324.40	325.10	331.49	3285451	10890.98	44563	924838	28.15
GRAPHITE	EQ	20-Aug-2021	650.95	644.00	646.15	614.00	617.90	621.05	630.83	410541	2589.82	17054	212886	51.85
GRASIM	EQ	20-Aug-2021	1501.20	1489.95	1503.30	1475.00	1477.00	1484.65	1486.25	774150	11505.78	37115	327244	42.27
GRAUWEIL	EQ	20-Aug-2021	59.35	59.00	59.10	55.40	57.45	56.95	57.61	200325	115.40	3129	120027	59.92
GRAVITA	EQ	20-Aug-2021	199.10	193.95	198.00	184.00	187.00	188.30	192.54	898551	1730.08	14043	423094	47.09
GREAVESCOT	EQ	20-Aug-2021	131.60	130.20	136.30	128.95	132.15	131.40	133.24	3438592	4581.53	33908	991756	28.84
GREENLAM	EQ	20-Aug-2021	1314.85	1311.95	1355.00	1301.25	1339.40	1333.30	1326.34	44433	589.33	1795	40572	91.31
GREENPANEL	BE	20-Aug-2021	252.45	246.70	250.00	239.95	242.00	245.10	244.00	99761	243.42	1487	-	-
GREENPLY	EQ	20-Aug-2021	183.05	181.65	183.30	175.80	177.15	176.40	178.75	227472	406.60	5221	95683	42.06
GREENPOWER	EQ	20-Aug-2021	3.10	3.05	3.15	2.95	2.95	3.00	3.02	4358159	131.76	2584	2472356	56.73
GRINDWELL	EQ	20-Aug-2021	1210.75	1199.95	1206.70	1166.40	1191.95	1191.05	1185.58	57972	687.31	10544	38863	67.04
GRINFRA	EQ	20-Aug-2021	1600.55	1600.00	1623.40	1589.95	1610.05	1604.75	1604.15	98157	1574.58	9147	60699	61.84
GROBTEA	EQ	20-Aug-2021	1033.65	1022.50	1033.00	980.25	1033.00	1026.95	1021.29	291	2.97	109	183	62.89
GRPLTD	EQ	20-Aug-2021	921.55	905.00	940.00	905.00	939.65	928.95	920.86	458	4.22	52	368	80.35
GRSE	EQ	20-Aug-2021	190.10	188.20	190.00	184.00	185.80	185.15	187.18	125819	235.51	3490	46745	37.15
GSCLCEMENT	EQ	20-Aug-2021	51.70	51.35	51.70	49.45	49.45	50.10	50.65	287165	145.46	2920	161713	56.31
GSFC	EQ	20-Aug-2021	104.80	103.80	107.35	102.40	102.70	103.30	104.99	1875782	1969.32	20120	950495	50.67
GSPL	EQ	20-Aug-2021	372.80	372.00	379.20	361.05	372.95	374.25	373.98	1464399	5476.53	31859	637063	43.50
GSS	EQ	20-Aug-2021	64.20	63.00	63.55	60.00	62.05	62.50	62.01	182114	112.92	2090	131020	71.94
GTL	BE	20-Aug-2021	13.10	12.45	13.75	12.45	13.75	13.75	13.30	508735	67.65	1888	-	-
GTLINFRA	BE	20-Aug-2021	2.25	2.15	2.15	2.15	2.15	2.15	2.15	1444101	31.05	3001	-	-
GTPL	EQ	20-Aug-2021	225.20	223.00	225.20	215.45	215.70	217.30	219.66	128652	282.59	4156	58216	45.25
GUFICBIO	EQ	20-Aug-2021	206.95	204.40	208.80	195.15	197.10	196.15	201.72	317613	640.68	7498	180664	56.88
GUJALKALI	EQ	20-Aug-2021	463.40	458.00	464.00	448.00	448.45	451.30	456.07	223895	1021.11	7738	95622	42.71
GUJAPOLLO	EQ	20-Aug-2021	218.70	215.00	218.00	207.20	210.00	209.20	211.06	20074	42.37	1073	11297	56.28
GUJGASLTD	EQ	20-Aug-2021	725.50	719.65	728.80	707.00	711.00	714.35	717.45	1110325	7966.04	33741	170237	15.33
GUJRAFFIA	BE	20-Aug-2021	37.40	35.55	36.65	35.55	35.55	35.55	35.77	3084	1.10	54	-	-
GULFOILLUB	EQ	20-Aug-2021	590.30	580.50	589.90	570.00	572.00	572.00	578.98	63368	366.89	5868	34801	54.92
GULFPETRO	EQ	20-Aug-2021	54.50	54.00	55.45	51.25	52.35	52.70	53.25	52063	27.72	923	32521	62.46
GULPOLY	BE	20-Aug-2021	241.60	241.60	248.00	230.00	236.50	237.35	239.14	53172	127.15	972	-	-
HAL	EQ	20-Aug-2021	1120.15	1111.90	1175.00	1108.00	1128.00	1126.50	1148.08	1670657	19180.50	86403	613118	36.70
HAPPSTMNDS	EQ	20-Aug-2021	1432.85	1416.80	1475.00	1401.20	1414.30	1422.30	1446.98	1842429	26659.59	87615	730032	39.62
HARRMALAYA	EQ	20-Aug-2021	188.00	187.00	194.30	185.10	187.75	189.25	190.92	150293	286.94	4246	59674	39.71
HATHWAY	EQ	20-Aug-2021	23.55	23.40	23.50	22.70	22.80	22.75	22.99	3409130	783.65	8937	1453152	42.63
HATSUN	EQ	20-Aug-2021	932.00	929.00	939.00	915.00	917.50	920.80	929.08	34850	323.79	3753	17600	50.50
HAVELLS	EQ	20-Aug-2021	1234.15	1229.00	1254.90	1224.55	1235.05	1236.30	1242.19	1989898	24718.22	60845	802668	40.34
HAVISHA	BE	20-Aug-2021	1.30	1.25	1.30	1.25	1.25	1.25	1.25	72100	0.90	86	-	-
HBANKETF	EQ	20-Aug-2021	354.85	354.85	354.88	348.15	351.42	349.28	350.71	1034	3.63	122	916	88.59
HBLPOWER	EQ	20-Aug-2021	49.10	49.00	50.55	46.65	47.75	47.60	48.44	1334770	646.54	7560	389311	29.17
HBSL	EQ	20-Aug-2021	44.85	42.65	42.65	42.65	42.65	42.65	42.65	2819	1.20	46	2819	100.00
HCC	EQ	20-Aug-2021	9.20	9.10	9.65	9.10	9.65	9.65	9.57	3705091	354.58	2169	2445197	66.00
HCG	EQ	20-Aug-2021	234.40	231.70	233.65	220.10	224.50	222.30	226.30	237041	536.43	7817	121807	51.39
HCL-INSYS	EQ	20-Aug-2021	12.75	12.75	13.35	12.70	12.80	12.90	13.00	897571	116.70	3187	554785	61.81
HCLTECH	EQ	20-Aug-2021	1134.25	1107.50	1140.75	1107.20	1120.00	1117.35	1124.09	3467046	38972.64	148461	2037229	58.76
HDFC	EQ	20-Aug-2021	2710.75	2700.00	2738.95	2698.00	2712.00	2722.05	2720.55	3986473	108453.98	148438	2566500	64.38
HDFC	W3	20-Aug-2021	802.00	790.00	810.00	790.00	795.00	795.00	801.16	8400	67.30	14	5400	64.29
HDFCAMC	EQ	20-Aug-2021	2995.90	2930.00	2960.00	2915.00	2915.00	2938.20	2937.46	246206	7232.20	24979	137057	55.67
HDFCBANK	EQ	20-Aug-2021	1513.00	1486.05	1519.80	1486.05	1514.25	1514.75	1505.48	6575203	98988.14	241660	3540286	53.84
HDFCLIFE	EQ	20-Aug-2021	671.05	664.00	674.80	656.00	666.20	667.85	664.75	4035337	26824.74	104775	2623149	65.00
HDFCMFGETF	EQ	20-Aug-2021	42.11	42.11	42.25	41.83	42.00	42.02	42.11	295942	124.62	949	187802	63.46
HDFCNIFETF	EQ	20-Aug-2021	177.43	176.80	181.30	175.30	176.70	177.39	177.14	21907	38.81	443	16315	74.47
HDFCSENETF	EQ	20-Aug-2021	613.87	614.99	670.00	594.50	600.00	604.87	619.54	15802	97.90	1234	9815	62.11
HDIL	BZ	20-Aug-2021	4.25	4.25	4.45	4.15	4.45	4.35	4.31	255473	11.01	367	-	-
HEG	EQ	20-Aug-2021	2310.35	2286.00	2328.00	2240.00	2262.00	2256.75	2268.29	161263	3657.91	20841	104652	64.90
HEIDELBERG	EQ	20-Aug-2021	261.60	260.60	260.60	252.55	253.70	253.85	255.03	189504	483.29	8547	105954	55.91
HEMIPROP	EQ	20-Aug-2021	132.70	131.20	132.75	125.05	126.70	127.40	129.50	537906	696.60	7190	370296	68.84
HERANBA	EQ	20-Aug-2021	797.75	782.00	796.60	771.05	774.50	775.50	784.01	207445	1626.38	9454	86327	41.61
HERCULES	EQ	20-Aug-2021	139.45	137.20	139.45	131.80	132.00	133.00	135.27	95012	128.52	3703	58064	61.11
HERITGFOOD	EQ	20-Aug-2021	469.55	465.00	465.75	448.00	456.00	454.90	455.60	176234	802.92	7552	130959	74.31
HEROMOTOCO	EQ	20-Aug-2021	2763.60	2681.20	2741.00	2681.20	2690.15	2697.50	2713.61	809463	21965.66	68497	435013	53.74
HESTERBIO	EQ	20-Aug-2021	2405.35	2420.00	2420.00	2325.40	2336.60	2346.55	2368.35	12504	296.14	1977	6668	53.33
HEXATRADEX	BE	20-Aug-2021	211.30	207.00	217.95	202.00	206.00	209.40	209.00	77428	161.83	328	-	-
HFCL	BE	20-Aug-2021	60.60	59.00	61.00	57.60	57.80	57.85	58.65	4680541	2745.16	27830	-	-
HGINFRA	EQ	20-Aug-2021	583.40	566.00	577.75	552.40	559.95	557.40	562.67	160673	904.05	9596	77550	48.27
HGS	BE	20-Aug-2021	3076.55	3020.00	3090.00	2922.75	2965.00	2981.50	2997.44	25058	751.10	2104	-	-
HIKAL	EQ	20-Aug-2021	675.50	669.95	674.50	630.05	635.00	634.90	645.56	427383	2759.03	21598	262845	61.50
HIL	EQ	20-Aug-2021	5605.15	5507.00	5650.00	5280.00	5410.00	5388.15	5433.42	33358	1812.48	6227	21057	63.12
HILTON	EQ	20-Aug-2021	12.00	12.50	12.50	11.50	11.85	11.55	11.68	10809	1.26	80	9588	88.70
HIMATSEIDE	BE	20-Aug-2021	275.15	265.75	272.00	261.40	261.40	264.70	265.99	200586	533.54	4418	-	-
HINDALCO	EQ	20-Aug-2021	426.95	416.00	416.00	401.10	402.00	403.65	406.72	23309477	94804.38	241285	10290534	44.15
HINDCOMPOS	EQ	20-Aug-2021	301.30	296.30	303.40	289.30	297.30	298.80	299.15	3821	11.43	253	2306	60.35
HINDCON	EQ	20-Aug-2021	64.45	62.35	65.95	61.25	62.20	62.95	62.90	26718	16.80	656	17691	66.21
HINDCOPPER	EQ	20-Aug-2021	128.20	122.00	124.90	119.00	119.25	119.75	121.43	4515151	5482.82	36251	1663256	36.84
HINDMOTORS	EQ	20-Aug-2021	7.95	8.00	8.05	7.75	7.85	7.85	7.83	164607	12.89	746	114380	69.49
HINDNATGLS	BE	20-Aug-2021	37.50	37.40	37.40	35.80	36.45	36.40	36.16	20009	7.23	126	-	-
HINDOILEXP	EQ	20-Aug-2021	168.45	165.10	173.60	161.50	162.05	162.70	166.86	818031	1364.96	11113	335012	40.95
HINDPETRO	EQ	20-Aug-2021	253.80	251.95	252.75	246.10	247.00	247.20	248.55	2944433	7318.40	48098	1347848	45.78
HINDUNILVR	EQ	20-Aug-2021	2486.05	2490.00	2630.00	2476.00	2606.90	2619.40	2574.76	5779927	148819.45	266408	2496893	43.20
HINDZINC	EQ	20-Aug-2021	321.25	315.95	316.80	306.00	307.95	308.10	311.82	1087129	3389.92	26288	585476	53.86
HIRECT	EQ	20-Aug-2021	151.50	153.95	167.50	147.25	154.35	156.80	161.20	178821	288.26	4429	86920	48.61
HISARMETAL	EQ	20-Aug-2021	131.55	131.00	131.00	123.15	124.00	124.95	126.59	24584	31.12	940	14101	57.36
HITECH	EQ	20-Aug-2021	549.30	551.00	558.85	520.00	525.05	528.15	533.21	90225	481.09	3746	41263	45.73
HITECHCORP	EQ	20-Aug-2021	217.15	212.40	215.50	205.25	206.50	207.25	209.71	3261	6.84	219	1894	58.08
HITECHGEAR	EQ	20-Aug-2021	268.95	276.00	276.00	252.70	253.00	254.85	259.59	10168	26.39	692	6676	65.66
HLEGLAS	EQ	20-Aug-2021	3403.90	3404.00	3500.00	3332.65	3478.00	3430.30	3424.25	21266	728.20	2673	17326	81.47
HLVLTD	EQ	20-Aug-2021	8.25	8.25	8.30	7.45	7.70	7.65	7.63	844268	64.39	1188	516760	61.21
HMT	BZ	20-Aug-2021	28.75	28.50	29.00	28.05	28.65	28.35	28.53	4438	1.27	53	-	-
HMVL	EQ	20-Aug-2021	76.40	76.00	76.50	74.30	74.90	74.65	75.09	103868	78.00	2289	62095	59.78
HNDFDS	BE	20-Aug-2021	1800.55	1809.00	1821.00	1755.00	1790.00	1792.70	1799.88	5499	98.98	1116	-	-
HNGSNGBEES	EQ	20-Aug-2021	331.28	336.00	337.95	317.00	323.92	320.19	320.19	10783	34.53	452	8472	78.57
HOMEFIRST	EQ	20-Aug-2021	575.70	573.00	602.00	541.00	541.00	556.50	579.69	511134	2962.98	13615	337434	66.02
HONAUT	EQ	20-Aug-2021	40000.30	39999.30	39999.30	39051.20	39090.00	39097.10	39260.70	3636	1427.52	1845	2184	60.07
HONDAPOWER	EQ	20-Aug-2021	1254.85	1254.85	1254.85	1208.00	1215.50	1215.60	1223.06	11079	135.50	2759	3594	32.44
HOVS	BE	20-Aug-2021	61.50	62.75	62.75	58.45	59.80	59.00	58.93	10070	5.93	139	-	-
HPL	EQ	20-Aug-2021	66.00	69.25	69.30	68.00	69.30	69.30	69.19	115559	79.96	639	96320	83.35
HSCL	EQ	20-Aug-2021	46.50	45.30	46.35	44.10	44.20	44.60	45.19	4101710	1853.38	19936	1543391	37.63
HSIL	EQ	20-Aug-2021	225.90	223.60	227.15	221.00	221.85	222.00	223.45	113166	252.87	5033	36983	32.68
HTMEDIA	EQ	20-Aug-2021	25.10	25.00	25.40	24.30	24.35	24.35	24.62	229311	56.45	1337	148957	64.96
HUBTOWN	BE	20-Aug-2021	34.20	32.50	32.50	32.50	32.50	32.50	32.50	16035	5.21	56	-	-
HUDCO	EQ	20-Aug-2021	41.85	41.50	41.90	41.15	41.25	41.25	41.48	1358621	563.51	5574	728839	53.65
HUDCO	N2	20-Aug-2021	1215.00	1222.00	1222.00	1222.00	1222.00	1222.00	1222.00	3	0.04	2	3	100.00
HUDCO	N3	20-Aug-2021	1054.84	1054.84	1055.90	1054.52	1055.50	1054.91	1054.97	1639	17.29	19	1439	87.80
HUDCO	N4	20-Aug-2021	1088.66	1073.01	1073.10	1073.01	1073.05	1073.05	1073.07	110	1.18	3	55	50.00
HUDCO	N5	20-Aug-2021	1192.50	1191.50	1191.50	1189.01	1191.00	1191.00	1190.66	2063	24.56	15	1838	89.09
HUDCO	N6	20-Aug-2021	1336.00	1341.00	1341.00	1341.00	1341.00	1341.00	1341.00	1	0.01	1	1	100.00
HUDCO	N8	20-Aug-2021	1244.00	1243.00	1245.00	1243.00	1245.00	1245.00	1243.26	1173	14.58	19	1173	100.00
HUDCO	ND	20-Aug-2021	1315.00	1305.00	1308.90	1296.10	1302.00	1301.89	1301.66	1618	21.06	25	1100	67.99
HUDCO	NE	20-Aug-2021	1450.20	1470.00	1470.00	1451.20	1469.00	1469.00	1466.51	71	1.04	3	71	100.00
HUHTAMAKI	EQ	20-Aug-2021	270.80	269.85	271.95	266.05	268.70	267.20	269.57	102806	277.13	2061	75019	72.97
IBMFNIFTY	EQ	20-Aug-2021	160.11	161.90	163.80	156.60	156.80	156.85	159.30	1113	1.77	105	494	44.38
IBREALEST	EQ	20-Aug-2021	144.50	142.00	147.45	136.40	138.80	138.10	141.08	8705988	12282.26	59362	3322697	38.17
IBUCCREDIT	N7	20-Aug-2021	950.00	979.65	979.65	979.65	979.65	979.65	979.65	5	0.05	1	5	100.00
IBUCCREDIT	N9	20-Aug-2021	1016.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	20	0.20	3	20	100.00
IBUCCREDIT	NB	20-Aug-2021	923.00	923.00	923.00	920.00	920.00	920.00	921.50	2	0.02	2	2	100.00
IBULHSGFIN	EQ	20-Aug-2021	241.35	237.00	241.90	221.20	222.00	224.15	232.31	18756243	43572.22	140522	2819300	15.03
IBULHSGFIN	N8	20-Aug-2021	975.00	975.00	975.00	970.00	970.00	970.00	972.72	64	0.62	7	64	100.00
IBULHSGFIN	NA	20-Aug-2021	1014.90	985.00	1029.90	972.00	1015.00	1015.00	981.63	129	1.27	4	127	98.45
ICDSLTD	BE	20-Aug-2021	70.60	74.10	74.10	74.10	74.10	74.10	74.10	5334	3.95	146	-	-
ICEMAKE	EQ	20-Aug-2021	76.50	75.00	76.45	73.00	73.05	73.50	74.24	17331	12.87	184	13049	75.29
ICICI500	EQ	20-Aug-2021	232.23	232.28	232.28	229.30	230.50	230.58	230.77	2509	5.79	215	1611	64.21
ICICIALPLV	EQ	20-Aug-2021	168.20	169.97	171.00	164.06	170.15	170.13	169.10	5401	9.13	259	3670	67.95
ICICIB22	EQ	20-Aug-2021	40.34	40.00	40.25	39.30	39.40	39.42	39.54	193811	76.64	3053	126101	65.06
ICICIBANK	EQ	20-Aug-2021	688.30	683.85	684.40	675.35	681.95	680.70	679.78	13121808	89199.41	236946	7617084	58.05
ICICIBANKN	EQ	20-Aug-2021	355.30	358.00	358.40	346.58	349.00	349.35	349.93	6432	22.51	289	3696	57.46
ICICIBANKP	EQ	20-Aug-2021	181.94	181.63	181.63	178.11	179.00	179.37	179.33	5297	9.50	161	4894	92.39
ICICIFMCG	EQ	20-Aug-2021	377.73	384.99	384.99	375.52	384.96	383.73	382.19	7173	27.41	174	2087	29.10
ICICIGI	EQ	20-Aug-2021	1484.40	1479.00	1495.00	1462.00	1463.10	1472.25	1478.20	771225	11400.25	33594	467803	60.66
ICICIGOLD	EQ	20-Aug-2021	41.91	42.32	42.32	41.48	41.92	42.02	42.02	272253	114.40	2055	242582	89.10
ICICILIQ	EQ	20-Aug-2021	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	65223	652.23	52	49367	75.69
ICICILOVOL	EQ	20-Aug-2021	135.17	137.70	137.70	131.17	134.97	135.41	135.09	88064	118.97	1263	77913	88.47
ICICIM150	EQ	20-Aug-2021	105.10	104.99	105.09	103.50	103.50	103.98	104.48	15296	15.98	553	6940	45.37
ICICIMCAP	EQ	20-Aug-2021	98.40	98.40	98.40	96.91	97.00	96.99	97.35	9225	8.98	357	6978	75.64
ICICINF100	EQ	20-Aug-2021	182.06	194.70	194.70	179.61	180.05	180.28	180.89	6598	11.94	288	6095	92.38
ICICINIFTY	EQ	20-Aug-2021	177.61	204.30	204.30	174.00	176.23	176.32	176.40	68442	120.73	5422	43012	62.84
ICICINV20	EQ	20-Aug-2021	91.14	91.00	91.50	90.00	90.60	90.51	90.58	24637	22.32	1720	17444	70.80
ICICINXT50	EQ	20-Aug-2021	40.83	45.00	45.00	40.01	40.05	40.23	40.52	48027	19.46	970	38583	80.34
ICICIPHARM	EQ	20-Aug-2021	89.89	89.89	90.00	88.00	88.55	88.22	88.51	9930	8.79	224	5282	53.19
ICICIPRULI	EQ	20-Aug-2021	680.70	676.50	688.95	662.00	664.00	666.20	677.64	1402309	9502.60	35629	374832	26.73
ICICISENSX	EQ	20-Aug-2021	605.21	595.01	604.99	595.01	598.90	601.20	599.56	3247	19.47	235	1835	56.51
ICICITECH	EQ	20-Aug-2021	338.22	339.99	342.00	335.00	338.74	338.94	339.35	19275	65.41	552	14180	73.57
ICIL	EQ	20-Aug-2021	255.40	246.10	249.85	225.15	231.00	232.95	241.16	578228	1394.47	11460	403766	69.83
ICRA	EQ	20-Aug-2021	3698.20	3699.90	3715.00	3535.05	3570.00	3570.20	3629.01	3124	113.37	874	1738	55.63
IDBI	EQ	20-Aug-2021	37.60	37.05	37.90	36.85	37.35	37.45	37.46	11907060	4460.21	40423	3915455	32.88
IDBIGOLD	EQ	20-Aug-2021	4366.45	4474.00	4474.00	4272.00	4359.95	4360.00	4358.67	855	37.27	44	820	95.91
IDEA	EQ	20-Aug-2021	6.45	5.95	6.40	5.90	6.00	5.95	6.09	309374862	18829.11	208772	86129505	27.84
IDFC	EQ	20-Aug-2021	48.00	48.00	48.00	43.20	44.40	44.15	45.03	14850876	6687.03	44851	7566785	50.95
IDFCFIRSTB	EQ	20-Aug-2021	44.65	43.95	44.15	41.50	41.65	41.80	42.69	48646738	20769.58	102479	20944643	43.05
IDFCFIRSTB	N9	20-Aug-2021	5280.00	5265.00	5265.00	5265.00	5265.00	5265.00	5265.00	4	0.21	2	4	100.00
IDFCFIRSTB	NA	20-Aug-2021	11490.00	11450.00	11451.04	11450.00	11451.00	11451.02	11450.51	8	0.92	3	8	100.00
IDFCFIRSTB	NB	20-Aug-2021	5170.00	5154.01	5165.00	5154.01	5165.00	5165.00	5157.67	6	0.31	3	4	66.67
IDFCFIRSTB	NC	20-Aug-2021	10990.00	10925.00	10990.00	10925.00	10990.00	10987.40	10958.85	19	2.08	8	14	73.68
IDFCFIRSTB	NE	20-Aug-2021	10601.00	10605.01	10650.00	10601.00	10650.00	10650.00	10622.00	13	1.38	5	8	61.54
IDFNIFTYET	EQ	20-Aug-2021	173.82	172.18	172.78	172.18	172.43	172.52	172.62	201	0.35	16	167	83.08
IEX	EQ	20-Aug-2021	404.00	400.80	408.65	399.25	402.50	401.45	402.42	2365711	9519.98	57885	1353038	57.19
IFBAGRO	EQ	20-Aug-2021	568.85	568.75	574.95	526.80	527.00	531.65	544.68	31888	173.69	2491	15832	49.65
IFBIND	EQ	20-Aug-2021	938.10	935.50	937.65	902.15	912.00	908.25	915.57	20555	188.20	2660	10592	51.53
IFCI	EQ	20-Aug-2021	11.50	11.40	11.55	11.00	11.15	11.10	11.21	2485330	278.63	7082	1417635	57.04
IFCI	NH	20-Aug-2021	1089.00	1090.00	1090.00	1083.50	1088.00	1088.00	1088.36	989	10.76	12	989	100.00
IFCI	NI	20-Aug-2021	1876.28	1875.00	1875.00	1826.00	1826.00	1826.00	1833.63	400	7.33	11	400	100.00
IFCI	NL	20-Aug-2021	1046.55	1054.90	1054.90	1045.10	1049.00	1048.00	1046.06	687	7.19	21	687	100.00
IFGLEXPOR	EQ	20-Aug-2021	365.35	359.95	365.80	324.10	326.00	330.95	341.83	94526	323.11	4731	62822	66.46
IGARASHI	EQ	20-Aug-2021	438.85	433.25	468.35	430.05	461.25	462.55	451.48	217451	981.74	9270	93727	43.10
IGL	EQ	20-Aug-2021	528.10	528.10	536.50	519.60	519.75	521.90	527.54	1917601	10116.13	50031	671646	35.03
IGPL	EQ	20-Aug-2021	580.95	560.15	574.40	538.00	545.00	542.65	555.10	114272	634.32	8794	60548	52.99
IIFCL	N2	20-Aug-2021	1135.00	1137.00	1137.00	1137.00	1137.00	1137.00	1137.00	4	0.05	1	4	100.00
IIFCL	N4	20-Aug-2021	1415.00	1408.20	1408.20	1408.20	1408.20	1408.20	1408.20	20	0.28	1	20	100.00
IIFL	BE	20-Aug-2021	294.55	285.05	290.00	279.85	279.85	283.05	282.31	146135	412.55	1292	-	-
IIFL	N4	20-Aug-2021	1024.00	1020.00	1032.00	1020.00	1031.00	1030.47	1029.51	945	9.73	23	920	97.35
IIFL	N6	20-Aug-2021	1013.30	1025.30	1025.30	1025.30	1025.30	1025.30	1025.30	15	0.15	2	15	100.00
IIFL	NC	20-Aug-2021	1016.06	1010.71	1010.71	1010.00	1010.00	1010.00	1010.67	530	5.36	11	530	100.00
IIFL	NE	20-Aug-2021	987.12	989.00	994.90	988.00	988.56	988.56	989.72	861	8.52	16	800	92.92
IIFL	NF	20-Aug-2021	988.10	986.10	994.95	986.10	991.03	991.03	992.05	1348	13.37	31	1064	78.93
IIFL	NG	20-Aug-2021	992.00	990.00	990.00	988.00	988.00	988.00	989.33	150	1.48	2	150	100.00
IIFLSEC	EQ	20-Aug-2021	94.15	88.00	94.40	88.00	89.60	89.25	91.25	505257	461.06	4824	353014	69.87
IIFLWAM	EQ	20-Aug-2021	1586.30	1552.00	1580.00	1494.35	1495.05	1509.05	1529.11	68403	1045.96	13063	40481	59.18
IIHFL	N4	20-Aug-2021	982.66	982.66	1003.00	980.25	980.25	980.25	990.83	730	7.23	33	730	100.00
IIHFL	N5	20-Aug-2021	983.56	983.56	985.00	982.50	983.99	983.99	983.89	1864	18.34	48	1749	93.83
IIHFL	N6	20-Aug-2021	954.78	950.00	952.00	950.00	950.00	950.00	950.35	52	0.49	7	47	90.38
IITL	EQ	20-Aug-2021	65.05	66.00	66.55	63.20	66.35	66.00	65.77	3876	2.55	98	2508	64.71
IL&FSENGG	BZ	20-Aug-2021	4.85	4.85	4.85	4.65	4.65	4.65	4.68	13715	0.64	44	-	-
IL&FSTRANS	BZ	20-Aug-2021	3.25	3.40	3.40	3.10	3.40	3.25	3.24	88616	2.87	134	-	-
IMAGICAA	EQ	20-Aug-2021	7.90	8.00	8.05	7.70	7.85	7.95	7.86	64573	5.08	283	45767	70.88
IMFA	BE	20-Aug-2021	753.90	731.05	731.05	716.25	716.25	716.25	717.46	20833	149.47	615	-	-
IMPAL	EQ	20-Aug-2021	774.15	778.00	782.00	751.50	757.20	759.05	761.20	3175	24.17	371	1884	59.34
INCREDIBLE	BE	20-Aug-2021	28.90	27.65	29.65	27.50	27.50	27.50	27.82	9322	2.59	89	-	-
INDBANK	EQ	20-Aug-2021	23.75	23.10	23.70	22.00	22.15	22.40	22.54	172968	38.99	1106	102985	59.54
INDHOTEL	EQ	20-Aug-2021	140.55	139.50	140.00	137.45	138.00	138.55	138.68	1032422	1431.72	8906	495708	48.01
INDIACEM	EQ	20-Aug-2021	171.60	170.00	172.60	166.50	167.30	167.80	169.27	1389661	2352.23	14458	407083	29.29
INDIAGLYCO	EQ	20-Aug-2021	712.90	700.00	719.85	682.00	685.00	688.05	698.60	246682	1723.32	11477	74524	30.21
INDIAMART	EQ	20-Aug-2021	7114.00	7040.00	7151.00	7040.00	7105.00	7109.95	7097.34	49380	3504.67	9533	28002	56.71
INDIANB	EQ	20-Aug-2021	125.30	124.20	126.90	120.60	121.00	121.65	123.58	2224961	2749.63	19498	878100	39.47
INDIANCARD	BE	20-Aug-2021	170.90	162.45	176.70	162.45	166.60	167.60	167.57	1311	2.20	31	-	-
INDIANHUME	EQ	20-Aug-2021	209.85	207.00	209.45	199.40	204.70	204.45	204.43	72310	147.82	3510	30083	41.60
INDIGO	EQ	20-Aug-2021	1697.45	1697.45	1723.05	1648.95	1653.00	1658.50	1683.16	852318	14345.88	43308	216447	25.40
INDIGOPNTS	EQ	20-Aug-2021	2391.20	2395.00	2445.00	2388.00	2425.00	2433.00	2415.63	40574	980.12	5825	20710	51.04
INDIGRID	IV	20-Aug-2021	137.97	137.51	137.97	135.75	136.02	136.50	136.36	382188	521.16	1807	294740	77.12
INDIGRID	NJ	20-Aug-2021	1058.79	1055.20	1062.99	1050.50	1060.00	1059.99	1052.45	6295	66.25	41	6239	99.11
INDIGRID	NL	20-Aug-2021	1042.99	1043.00	1043.90	1043.00	1043.90	1043.90	1043.87	335	3.50	5	325	97.01
INDLMETER	EQ	20-Aug-2021	12.60	12.95	12.95	12.10	12.40	12.40	12.45	12876	1.60	89	9811	76.20
INDNIPPON	EQ	20-Aug-2021	355.90	355.00	356.00	335.55	344.95	343.70	347.07	31636	109.80	1560	19056	60.24
INDOCO	EQ	20-Aug-2021	463.05	459.90	463.65	450.00	457.00	456.90	456.65	306911	1401.50	11016	132064	43.03
INDORAMA	BE	20-Aug-2021	50.70	50.50	50.80	48.20	49.90	49.45	49.23	39480	19.44	229	-	-
INDOSOLAR	BZ	20-Aug-2021	2.65	2.55	2.55	2.55	2.55	2.55	2.55	123111	3.14	125	-	-
INDOSTAR	EQ	20-Aug-2021	338.25	314.00	324.90	293.70	294.00	296.25	303.99	1776026	5398.88	20781	901957	50.79
INDOTECH	BE	20-Aug-2021	178.95	182.85	182.85	170.05	173.85	171.55	173.03	15199	26.30	200	-	-
INDOTHAI	EQ	20-Aug-2021	85.50	85.00	85.95	81.25	84.00	84.90	82.91	36937	30.62	335	26423	71.54
INDOWIND	BE	20-Aug-2021	6.75	6.70	6.70	6.45	6.55	6.45	6.51	73378	4.78	231	-	-
INDRAMEDCO	EQ	20-Aug-2021	78.85	77.70	81.50	76.55	77.60	77.75	79.36	693158	550.09	7882	141822	20.46
INDSWFTLAB	EQ	20-Aug-2021	66.40	66.50	66.55	60.50	60.50	61.10	62.64	457742	286.73	6214	239052	52.22
INDSWFTLTD	BE	20-Aug-2021	9.40	9.40	9.40	8.95	8.95	8.95	9.03	12264	1.11	65	-	-
INDTERRAIN	EQ	20-Aug-2021	39.40	39.25	39.25	37.40	38.00	38.05	38.06	131161	49.92	1079	89176	67.99
INDUSINDBK	EQ	20-Aug-2021	989.65	985.00	990.95	970.65	979.25	979.45	979.19	3465186	33930.73	91727	1610822	46.49
INDUSTOWER	EQ	20-Aug-2021	218.60	218.60	224.00	215.80	216.30	219.50	219.88	5789470	12729.78	54301	2380873	41.12
INEOSSTYRO	EQ	20-Aug-2021	1336.00	1281.00	1314.55	1250.00	1250.00	1260.10	1283.03	39188	502.79	4651	24683	62.99
INFIBEAM	EQ	20-Aug-2021	40.45	40.00	43.15	40.00	42.30	42.45	41.95	6312973	2648.19	13639	3114511	49.34
INFOBEAN	BE	20-Aug-2021	382.00	372.00	390.00	365.40	375.50	374.30	376.93	17665	66.58	704	-	-
INFRABEES	EQ	20-Aug-2021	475.21	470.00	475.00	463.66	465.47	465.02	469.18	1566	7.35	218	1374	87.74
INFY	EQ	20-Aug-2021	1733.45	1716.10	1745.00	1716.10	1729.50	1732.95	1734.19	6206972	107640.80	188065	3883003	62.56
INGERRAND	EQ	20-Aug-2021	954.75	961.00	961.00	930.75	933.00	934.95	941.73	13624	128.30	1347	5874	43.12
INNOVANA	SM	20-Aug-2021	139.05	132.10	132.10	132.10	132.10	132.10	132.10	69000	91.15	35	69000	100.00
INOXLEISUR	EQ	20-Aug-2021	328.45	325.00	325.85	314.10	321.10	319.30	320.25	408107	1306.98	11241	233531	57.22
INOXWIND	EQ	20-Aug-2021	123.80	123.00	124.90	117.30	118.00	118.80	120.94	260162	314.65	4050	152822	58.74
INSECTICID	EQ	20-Aug-2021	756.35	725.00	759.40	700.00	705.00	708.30	725.83	89972	653.05	5289	46139	51.28
INSPIRISYS	BE	20-Aug-2021	51.30	49.00	52.25	49.00	50.60	49.30	50.05	11366	5.69	95	-	-
INTELLECT	EQ	20-Aug-2021	652.80	645.00	650.00	616.00	621.00	621.90	628.95	292113	1837.25	17331	182732	62.56
INTENTECH	EQ	20-Aug-2021	77.25	77.00	80.95	74.55	78.00	77.80	78.42	208017	163.13	2274	103979	49.99
INVENTURE	EQ	20-Aug-2021	3.00	3.00	3.05	2.90	2.95	2.90	2.93	2250747	65.93	1475	1094921	48.65
IOB	EQ	20-Aug-2021	20.05	19.65	20.05	19.35	19.50	19.55	19.76	5901963	1166.23	10494	1807299	30.62
IOC	EQ	20-Aug-2021	106.20	105.45	105.50	103.00	103.20	103.50	103.96	10490839	10906.48	54616	3858968	36.78
IOLCP	EQ	20-Aug-2021	591.40	585.70	588.20	576.00	578.00	579.95	582.06	302647	1761.59	13943	131549	43.47
IPCALAB	EQ	20-Aug-2021	2444.35	2434.80	2548.95	2409.70	2507.65	2524.30	2504.94	420765	10539.93	59761	195814	46.54
IPL	EQ	20-Aug-2021	318.35	318.30	321.95	312.60	314.00	314.75	317.08	339988	1078.02	11029	180411	53.06
IRB	EQ	20-Aug-2021	161.00	158.40	161.35	155.50	156.00	156.90	158.53	1306883	2071.84	10982	525295	40.19
IRBINVIT	IV	20-Aug-2021	56.00	56.48	56.48	54.55	55.00	55.10	55.12	593733	327.24	1489	503444	84.79
IRCON	EQ	20-Aug-2021	42.35	42.00	42.25	41.60	41.80	41.75	41.83	1207566	505.07	7640	628759	52.07
IRCTC	EQ	20-Aug-2021	2719.05	2700.00	2713.00	2611.00	2643.90	2646.30	2665.44	1656007	44139.92	107298	435808	26.32
IREDA	N4	20-Aug-2021	1109.45	1113.11	1113.11	1113.11	1113.11	1113.11	1113.11	40	0.45	1	40	100.00
IREDA	N7	20-Aug-2021	1244.50	1229.00	1246.00	1229.00	1246.00	1246.00	1240.44	282	3.50	8	226	80.14
IRFC	EQ	20-Aug-2021	23.45	23.30	23.35	22.95	23.00	23.00	23.09	9048947	2089.19	30860	4712625	52.08
IRFC	N1	20-Aug-2021	1086.00	1085.00	1085.00	1084.54	1085.00	1085.00	1084.93	3108	33.72	8	2659	85.55
IRFC	NA	20-Aug-2021	1271.50	1253.00	1279.50	1253.00	1274.44	1274.44	1267.46	917	11.62	18	646	70.45
IRFC	NC	20-Aug-2021	1272.01	1272.50	1279.99	1272.50	1279.99	1274.50	1274.51	1250	15.93	3	1250	100.00
IRFC	NE	20-Aug-2021	1308.00	1308.00	1308.00	1300.00	1307.50	1307.50	1301.95	93	1.21	3	93	100.00
IRFC	NI	20-Aug-2021	1152.00	1162.99	1166.00	1150.00	1150.00	1150.00	1164.64	431	5.02	4	430	99.77
IRFC	NJ	20-Aug-2021	1258.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	20	0.25	2	20	100.00
IRFC	NN	20-Aug-2021	1155.26	1151.81	1162.99	1151.81	1162.99	1162.99	1157.40	200	2.31	2	100	50.00
IRFC	NO	20-Aug-2021	1272.00	1272.00	1274.00	1272.00	1274.00	1274.00	1273.24	545	6.94	11	545	100.00
IRISDOREME	BE	20-Aug-2021	182.25	174.20	184.00	174.20	180.00	179.65	179.24	1619	2.90	28	-	-
ISEC	EQ	20-Aug-2021	717.90	700.00	705.30	672.60	675.00	683.40	689.49	1311804	9044.70	28550	960476	73.22
ISFT	EQ	20-Aug-2021	105.15	105.00	107.00	101.45	105.00	105.20	104.20	60485	63.03	1003	40124	66.34
ISGEC	EQ	20-Aug-2021	692.15	683.80	686.90	661.55	662.60	667.05	672.86	115665	778.26	10653	44266	38.27
ISMTLTD	BE	20-Aug-2021	25.40	25.95	26.60	24.15	26.25	26.35	25.97	164252	42.66	358	-	-
ITC	EQ	20-Aug-2021	208.95	207.00	210.70	206.70	208.40	208.90	208.46	19421004	40484.17	119445	7894513	40.65
ITDC	EQ	20-Aug-2021	357.85	354.00	400.00	345.70	374.15	376.40	378.02	473016	1788.11	14335	41362	8.74
ITDCEM	EQ	20-Aug-2021	81.00	80.00	80.45	77.10	78.50	78.20	78.34	367990	288.30	4904	197298	53.62
ITI	EQ	20-Aug-2021	116.75	116.50	118.65	110.35	112.90	113.05	115.46	375891	434.00	6582	120506	32.06
IVC	EQ	20-Aug-2021	5.90	5.65	6.10	5.65	5.80	5.75	5.72	855236	48.91	1033	659095	77.07
IVP	EQ	20-Aug-2021	115.35	115.35	118.95	110.50	115.00	113.95	112.60	1675	1.89	85	878	52.42
IVZINGOLD	EQ	20-Aug-2021	4268.10	4284.90	4290.00	4240.00	4290.00	4290.00	4268.92	95	4.06	25	58	61.05
IVZINNIFTY	EQ	20-Aug-2021	1815.10	1806.10	1806.10	1789.00	1796.90	1796.90	1797.63	5	0.09	5	4	80.00
IWEL	BE	20-Aug-2021	758.90	758.90	758.90	739.00	750.00	745.65	747.16	14116	105.47	490	-	-
IZMO	EQ	20-Aug-2021	103.30	102.00	104.95	98.15	98.20	98.55	100.94	77089	77.81	2113	36684	47.59
J&KBANK	EQ	20-Aug-2021	35.30	34.50	35.40	33.80	34.00	34.10	34.43	1819060	626.29	7651	995508	54.73
JAGRAN	EQ	20-Aug-2021	59.05	58.10	59.05	56.60	58.15	57.80	57.82	200873	116.15	2567	86821	43.22
JAGSNPHARM	EQ	20-Aug-2021	160.50	157.30	164.90	149.00	153.50	150.15	155.07	120222	186.43	4362	62957	52.37
JAIBALAJI	EQ	20-Aug-2021	65.90	65.50	65.50	62.65	63.30	64.45	64.21	298121	191.41	1738	257298	86.31
JAICORPLTD	EQ	20-Aug-2021	129.60	128.80	128.80	122.00	122.40	122.70	125.11	821381	1027.60	9287	273799	33.33
JAINSTUDIO	BZ	20-Aug-2021	1.95	1.90	1.90	1.90	1.90	1.90	1.90	3755	0.07	7	-	-
JAIPURKURT	SM	20-Aug-2021	58.95	58.10	61.80	58.10	61.80	61.80	59.82	65000	38.88	9	35000	53.85
JAKHARIA	SM	20-Aug-2021	169.00	159.50	160.00	159.50	160.00	160.00	159.65	48000	76.63	5	48000	100.00
JALAN	SM	20-Aug-2021	10.25	10.75	10.75	10.75	10.75	10.75	10.75	12000	1.29	4	12000	100.00
JAMNAAUTO	EQ	20-Aug-2021	82.95	81.50	83.95	80.05	82.00	82.30	81.37	543548	442.29	8494	355155	65.34
JASH	EQ	20-Aug-2021	471.55	465.00	494.95	458.10	492.95	488.15	482.72	22182	107.08	1351	15033	67.77
JAYAGROGN	EQ	20-Aug-2021	242.95	239.00	242.50	230.75	233.50	233.15	234.94	85060	199.84	3518	39361	46.27
JAYBARMARU	EQ	20-Aug-2021	189.30	188.00	189.55	174.80	177.70	183.20	184.85	50415	93.19	1617	21197	42.05
JAYNECOIND	BE	20-Aug-2021	20.75	19.75	21.75	19.75	20.00	19.80	21.00	626580	131.56	451	-	-
JAYSREETEA	EQ	20-Aug-2021	109.60	108.70	109.75	104.00	105.00	105.65	107.07	164680	176.32	3690	65615	39.84
JBCHEPHARM	EQ	20-Aug-2021	1713.25	1713.00	1753.00	1674.55	1731.00	1740.20	1714.50	109162	1871.58	15060	57592	52.76
JBFIND	BE	20-Aug-2021	24.90	23.70	23.70	23.70	23.70	23.70	23.70	76940	18.23	129	-	-
JBMA	EQ	20-Aug-2021	442.70	440.00	479.80	432.35	462.00	466.30	466.43	272747	1272.17	14537	49843	18.27
JCHAC	EQ	20-Aug-2021	2181.75	2175.00	2190.00	2150.00	2152.00	2162.50	2169.48	29221	633.95	2671	23456	80.27
JETAIRWAYS	BZ	20-Aug-2021	73.80	73.80	77.45	73.80	77.45	77.25	76.70	86783	66.56	3727	-	-
JETFREIGHT	SM	20-Aug-2021	30.50	29.00	29.75	29.00	29.00	29.00	29.15	20000	5.83	5	20000	100.00
JHS	EQ	20-Aug-2021	25.55	26.50	26.50	24.50	25.10	24.85	25.08	171934	43.13	1378	105604	61.42
JINDALPHOT	EQ	20-Aug-2021	88.10	85.50	87.70	84.40	87.50	87.20	86.58	13823	11.97	318	10758	77.83
JINDALPOLY	EQ	20-Aug-2021	994.40	940.00	1002.65	940.00	962.00	964.95	978.07	138122	1350.92	8712	46592	33.73
JINDALSAW	EQ	20-Aug-2021	120.95	118.45	126.80	115.70	120.30	121.65	120.02	3906565	4688.63	32193	855932	21.91
JINDALSTEL	EQ	20-Aug-2021	408.00	391.00	395.50	374.00	375.10	376.85	385.98	15773398	60882.75	164837	3848523	24.40
JINDRILL	EQ	20-Aug-2021	130.05	132.45	132.45	124.85	125.55	126.55	127.24	37672	47.93	1234	22326	59.26
JINDWORLD	EQ	20-Aug-2021	66.15	66.00	66.00	63.20	63.65	63.50	64.35	205802	132.44	1852	40031	19.45
JISLDVREQS	EQ	20-Aug-2021	17.40	17.35	17.35	16.65	16.90	16.95	17.06	34297	5.85	200	19385	56.52
JISLJALEQS	EQ	20-Aug-2021	27.85	27.40	28.20	26.15	27.30	27.25	27.25	2616252	712.84	5855	1426802	54.54
JITFINFRA	BE	20-Aug-2021	48.35	50.75	50.75	50.75	50.75	50.75	50.75	88602	44.97	202	-	-
JKCEMENT	EQ	20-Aug-2021	3161.90	3140.00	3169.15	3091.60	3095.00	3113.15	3127.17	27414	857.28	4812	9680	35.31
JKIL	EQ	20-Aug-2021	212.00	209.00	211.00	204.00	204.10	206.35	208.02	213397	443.90	8094	92367	43.28
JKLAKSHMI	EQ	20-Aug-2021	709.50	705.90	708.00	685.45	697.50	697.05	695.79	395870	2754.42	20058	110394	27.89
JKPAPER	EQ	20-Aug-2021	257.45	251.25	255.40	240.00	241.45	242.95	248.30	1425542	3539.60	22064	386342	27.10
JKTYRE	EQ	20-Aug-2021	158.05	154.00	157.00	146.05	150.60	148.70	152.43	1751058	2669.05	24220	725140	41.41
JMA	EQ	20-Aug-2021	60.85	60.75	61.15	59.05	59.10	59.45	60.20	19965	12.02	459	14172	70.98
JMCPROJECT	EQ	20-Aug-2021	103.20	100.00	101.30	87.55	98.00	97.50	98.11	218673	214.55	4881	91483	41.84
JMFINANCIL	EQ	20-Aug-2021	92.20	90.25	91.90	89.25	90.45	90.10	90.38	1938160	1751.73	14023	871671	44.97
JMTAUTOLTD	EQ	20-Aug-2021	2.45	2.45	2.50	2.40	2.50	2.50	2.46	299192	7.37	863	232218	77.62
JNPT	N1	20-Aug-2021	1001.00	1007.10	1015.00	1007.10	1015.00	1015.00	1007.25	51	0.51	2	51	100.00
JOCIL	EQ	20-Aug-2021	256.80	249.00	254.40	235.05	236.05	237.85	244.99	86919	212.94	2515	46582	53.59
JPASSOCIAT	BE	20-Aug-2021	9.20	8.75	9.05	8.75	8.75	8.75	8.78	3221065	282.96	3981	-	-
JPINFRATEC	EQ	20-Aug-2021	1.85	1.80	1.90	1.80	1.80	1.80	1.83	6137352	112.04	3705	3673429	59.85
JPPOWER	EQ	20-Aug-2021	3.80	3.65	3.70	3.65	3.65	3.65	3.65	46568027	1700.86	22296	24523454	52.66
JSL	EQ	20-Aug-2021	148.05	144.80	146.25	135.05	136.75	136.80	140.48	2849283	4002.65	29307	1296654	45.51
JSLHISAR	EQ	20-Aug-2021	278.00	268.00	273.25	252.20	254.80	255.90	263.53	708767	1867.79	15635	369053	52.07
JSWENERGY	BE	20-Aug-2021	245.25	239.90	243.00	234.10	235.05	236.90	237.80	2030309	4828.03	15617	-	-
JSWHL	EQ	20-Aug-2021	4850.50	4836.80	4873.80	4660.10	4670.00	4710.90	4736.00	889	42.10	339	474	53.32
JSWISPL	BE	20-Aug-2021	33.65	32.00	33.10	32.00	32.00	32.00	32.10	1506977	483.70	3393	-	-
JSWSTEEL	EQ	20-Aug-2021	737.45	722.00	722.00	681.50	684.45	684.60	697.31	13126219	91530.20	209762	3146803	23.97
JTEKTINDIA	EQ	20-Aug-2021	106.15	106.00	106.00	102.50	103.00	103.20	103.73	265580	275.49	4938	105764	39.82
JUBLFOOD	EQ	20-Aug-2021	4040.40	4008.95	4099.00	3920.10	3951.00	3968.20	4009.90	906812	36362.26	75691	169293	18.67
JUBLINDS	EQ	20-Aug-2021	530.65	515.00	542.00	511.00	513.00	514.75	522.93	66468	347.58	4124	36146	54.38
JUBLINGREA	EQ	20-Aug-2021	720.20	703.65	719.75	695.10	697.95	699.95	706.04	1133108	8000.16	26981	614511	54.23
JUBLPHARMA	EQ	20-Aug-2021	623.10	621.00	621.00	606.60	609.45	608.70	611.67	194505	1189.73	10339	100335	51.58
JUMPNET	EQ	20-Aug-2021	7.95	8.05	8.30	7.65	8.30	8.25	8.07	633013	51.07	1008	418044	66.04
JUNIORBEES	EQ	20-Aug-2021	418.32	419.40	422.00	411.00	411.55	413.03	415.47	133429	554.36	9286	85754	64.27
JUSTDIAL	EQ	20-Aug-2021	962.35	956.00	961.50	956.00	959.00	958.55	958.38	650040	6229.86	21453	428559	65.93
JYOTHYLAB	EQ	20-Aug-2021	165.40	164.00	166.80	153.50	159.80	161.35	163.84	318472	521.79	9790	144142	45.26
JYOTISTRUC	BZ	20-Aug-2021	10.80	10.35	10.75	10.30	10.30	10.30	10.31	242159	24.97	153	-	-
KABRAEXTRU	EQ	20-Aug-2021	239.30	236.00	240.75	220.00	224.00	223.05	230.02	482145	1109.02	20883	204455	42.41
KAJARIACER	EQ	20-Aug-2021	1106.95	1115.00	1143.95	1065.10	1074.60	1075.20	1111.73	1013815	11270.93	47113	429498	42.36
KAKATCEM	EQ	20-Aug-2021	263.65	262.00	263.65	255.05	256.25	255.65	258.01	15484	39.95	712	9539	61.61
KALPATPOWR	EQ	20-Aug-2021	408.00	402.35	409.85	396.00	400.70	398.75	400.49	243655	975.82	10099	140619	57.71
KALYANIFRG	BE	20-Aug-2021	205.95	200.00	214.40	200.00	208.90	208.85	203.19	767	1.56	44	-	-
KALYANKJIL	EQ	20-Aug-2021	62.85	62.50	62.50	61.00	61.75	61.80	61.75	1016543	627.76	11031	591631	58.20
KAMATHOTEL	EQ	20-Aug-2021	43.65	43.00	44.05	41.15	44.00	43.65	43.24	17207	7.44	327	12958	75.31
KAMDHENU	EQ	20-Aug-2021	165.70	164.85	165.80	155.25	157.00	158.05	160.86	94951	152.74	3836	45901	48.34
KANANIIND	BE	20-Aug-2021	10.05	9.60	9.75	9.55	9.55	9.55	9.57	7226	0.69	52	-	-
KANORICHEM	EQ	20-Aug-2021	145.85	139.60	143.80	138.60	138.60	138.60	139.22	37031	51.56	626	23109	62.40
KANPRPLA	EQ	20-Aug-2021	234.55	234.00	234.00	219.50	222.00	221.90	224.68	24668	55.42	1621	15524	62.93
KANSAINER	EQ	20-Aug-2021	634.70	635.00	636.80	621.00	625.00	625.50	628.18	181150	1137.96	7969	90562	49.99
KAPSTON	BE	20-Aug-2021	84.90	82.00	87.85	80.70	80.70	80.70	81.73	1112	0.91	18	-	-
KARDA	BE	20-Aug-2021	22.70	22.80	23.70	22.00	23.00	23.10	22.62	4375029	989.42	5085	-	-
KARMAENG	BE	20-Aug-2021	22.15	21.20	21.20	21.05	21.05	21.05	21.12	1080	0.23	14	-	-
KARURVYSYA	EQ	20-Aug-2021	42.90	42.35	42.45	41.00	41.15	41.10	41.50	1786708	741.51	12326	1056443	59.13
KAUSHALYA	EQ	20-Aug-2021	3.15	3.25	3.25	3.00	3.00	3.00	3.06	47843	1.46	132	44816	93.67
KAVVERITEL	BE	20-Aug-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	959	0.04	6	-	-
KAYA	EQ	20-Aug-2021	447.80	445.00	447.00	428.00	430.00	430.65	436.54	12913	56.37	938	8345	64.62
KCP	EQ	20-Aug-2021	146.45	144.75	146.30	142.25	143.35	144.55	143.73	180900	260.02	3648	124507	68.83
KCPSUGIND	EQ	20-Aug-2021	23.05	22.60	23.40	22.25	22.55	22.70	22.84	253317	57.87	1157	104281	41.17
KDDL	EQ	20-Aug-2021	362.20	356.15	384.50	349.95	370.00	369.10	366.69	12291	45.07	640	9519	77.45
KEC	EQ	20-Aug-2021	401.40	392.00	401.30	383.65	390.05	389.30	394.28	258489	1019.16	12671	122953	47.57
KECL	EQ	20-Aug-2021	17.00	16.70	18.70	16.60	17.05	17.15	17.29	169070	29.24	693	107343	63.49
KEERTI	EQ	20-Aug-2021	18.20	18.95	18.95	17.70	18.00	18.00	18.18	4783	0.87	59	3194	66.78
KEI	EQ	20-Aug-2021	723.65	720.00	721.30	705.10	708.65	708.40	711.71	168520	1199.38	12549	76551	45.43
KELLTONTEC	EQ	20-Aug-2021	47.20	45.50	46.00	41.65	43.45	43.35	43.81	2689477	1178.30	13475	1225135	45.55
KENNAMET	EQ	20-Aug-2021	1230.50	1302.25	1409.00	1242.50	1250.00	1306.30	1340.81	476356	6387.01	35899	61099	12.83
KERNEX	BE	20-Aug-2021	74.00	74.00	77.70	70.45	73.85	73.85	75.42	22069	16.64	167	-	-
KESORAMIND	EQ	20-Aug-2021	84.05	82.00	83.40	80.10	80.75	80.25	81.32	840752	683.68	6260	350658	41.71
KEYFINSERV	EQ	20-Aug-2021	84.45	82.00	82.80	77.00	77.00	77.65	80.08	8412	6.74	298	5016	59.63
KHADIM	EQ	20-Aug-2021	243.00	243.00	244.75	225.00	225.00	229.00	234.75	44378	104.18	2063	24381	54.94
KHAICHEM	EQ	20-Aug-2021	59.65	59.95	59.95	56.70	57.75	57.00	57.98	149414	86.62	1452	83382	55.81
KHANDSE	EQ	20-Aug-2021	19.20	19.20	19.20	18.25	18.50	18.50	18.70	840	0.16	31	806	95.95
KICL	EQ	20-Aug-2021	2218.05	2188.50	2221.95	2024.50	2057.90	2060.05	2106.50	3601	75.86	595	2387	66.29
KILITCH	EQ	20-Aug-2021	178.15	178.15	181.25	170.00	180.00	179.35	175.18	7039	12.33	333	5333	75.76
KIMS	EQ	20-Aug-2021	1369.90	1367.00	1394.80	1283.50	1290.00	1291.80	1336.47	678995	9074.53	33020	276660	40.75
KINGFA	EQ	20-Aug-2021	1119.60	1099.90	1115.00	1092.05	1092.05	1092.55	1098.02	6515	71.54	520	4703	72.19
KIOCL	EQ	20-Aug-2021	265.40	270.00	277.10	261.45	262.10	263.30	267.30	270691	723.55	14491	78292	28.92
KIRIINDUS	EQ	20-Aug-2021	491.90	483.00	500.00	475.00	477.05	479.50	485.31	134877	654.58	6128	53645	39.77
KIRLFER	EQ	20-Aug-2021	265.65	245.00	263.05	237.55	242.45	243.10	246.54	602550	1485.52	23778	314674	52.22
KIRLOSBROS	BE	20-Aug-2021	375.10	383.50	383.50	356.35	362.50	368.90	366.92	12571	46.13	365	-	-
KIRLOSENG	EQ	20-Aug-2021	216.50	216.50	217.00	204.30	208.50	209.55	210.97	177371	374.21	5560	94899	53.50
KIRLOSIND	EQ	20-Aug-2021	1384.60	1380.00	1380.00	1335.00	1335.00	1344.95	1353.28	12410	167.94	2262	7685	61.93
KITEX	EQ	20-Aug-2021	155.60	150.00	154.20	148.25	149.00	149.05	150.74	156869	236.46	3935	91376	58.25
KKCL	EQ	20-Aug-2021	841.15	839.95	840.50	801.25	817.90	816.70	819.08	4171	34.16	745	2921	70.03
KKVAPOW	SM	20-Aug-2021	1067.75	1121.10	1121.10	1121.10	1121.10	1121.10	1121.10	1000	11.21	4	1000	100.00
KMSUGAR	EQ	20-Aug-2021	27.30	26.60	27.20	26.00	26.30	26.35	26.63	263927	70.29	1291	127491	48.31
KNRCON	EQ	20-Aug-2021	302.00	302.00	302.00	281.00	290.95	287.45	293.04	766426	2245.90	17696	286583	37.39
KOKUYOCMLN	EQ	20-Aug-2021	64.30	63.10	64.10	62.10	62.10	62.25	62.82	118429	74.40	1423	79966	67.52
KOLTEPATIL	EQ	20-Aug-2021	226.60	225.00	230.00	220.00	221.25	221.45	224.26	376274	843.83	7314	130535	34.69
KOPRAN	BE	20-Aug-2021	208.25	204.85	204.85	197.85	197.85	197.85	198.26	211877	420.06	1240	-	-
KOTAKBANK	EQ	20-Aug-2021	1749.70	1732.00	1732.00	1697.00	1705.05	1703.55	1705.93	5643242	96269.72	123510	3662767	64.91
KOTAKBKETF	EQ	20-Aug-2021	359.39	359.39	359.39	353.40	354.00	354.00	354.81	130337	462.45	821	14225	10.91
KOTAKGOLD	EQ	20-Aug-2021	41.22	41.22	41.48	41.11	41.20	41.14	41.27	191089	78.87	914	132266	69.22
KOTAKIT	EQ	20-Aug-2021	33.49	33.48	34.50	32.64	33.06	33.48	33.57	54100	18.16	329	38295	70.79
KOTAKNIFTY	EQ	20-Aug-2021	174.50	176.00	176.00	172.05	172.94	173.18	172.75	689107	1190.41	892	473956	68.78
KOTAKNV20	EQ	20-Aug-2021	93.10	92.93	92.93	91.80	92.05	92.08	92.24	11446	10.56	283	9991	87.29
KOTAKPSUBK	EQ	20-Aug-2021	228.28	227.99	227.99	220.15	220.70	221.22	223.30	9927	22.17	329	7188	72.41
KOTARISUG	EQ	20-Aug-2021	34.75	35.40	35.40	32.55	33.75	33.85	34.09	103640	35.33	880	53177	51.31
KOTHARIPET	EQ	20-Aug-2021	50.70	49.25	51.45	48.00	48.65	48.70	49.52	186858	92.54	3073	96005	51.38
KOTHARIPRO	BE	20-Aug-2021	102.55	102.55	103.00	99.00	99.30	99.15	100.68	11738	11.82	147	-	-
KOVAI	EQ	20-Aug-2021	1755.80	1735.80	1748.00	1653.20	1687.60	1687.10	1708.82	8495	145.16	1618	4594	54.08
KPIGLOBAL	EQ	20-Aug-2021	129.00	124.40	132.50	124.40	129.90	128.80	129.27	43703	56.49	855	22681	51.90
KPITTECH	EQ	20-Aug-2021	360.90	359.90	359.90	326.55	333.00	332.15	338.15	3614664	12223.15	89501	1570297	43.44
KPRMILL	EQ	20-Aug-2021	1779.90	1750.00	1790.30	1739.90	1755.40	1754.35	1764.53	20803	367.08	4050	14384	69.14
KRBL	EQ	20-Aug-2021	251.95	249.00	249.90	236.00	237.45	237.90	242.39	630341	1527.87	13717	286999	45.53
KREBSBIO	EQ	20-Aug-2021	156.65	152.55	156.75	146.30	147.80	148.75	152.15	91279	138.88	4427	50911	55.78
KRIDHANINF	EQ	20-Aug-2021	4.65	4.55	4.75	4.50	4.60	4.65	4.57	121781	5.56	145	101616	83.44
KRISHANA	EQ	20-Aug-2021	144.05	139.10	145.00	139.00	143.00	142.55	141.55	22525	31.88	285	5320	23.62
KRSNAA	EQ	20-Aug-2021	973.20	954.00	967.75	909.05	912.50	926.90	940.18	679327	6386.88	41738	381252	56.12
KSB	EQ	20-Aug-2021	1159.85	1155.20	1215.95	1141.00	1170.55	1180.75	1189.39	68565	815.50	7941	14857	21.67
KSCL	EQ	20-Aug-2021	583.70	575.40	584.00	559.00	565.90	564.25	569.02	1035026	5889.50	38695	327383	31.63
KSHITIJPOL	SM	20-Aug-2021	33.05	33.05	35.55	33.05	35.55	35.55	34.30	9332	3.20	2	4666	50.00
KSL	EQ	20-Aug-2021	397.15	393.00	394.90	382.50	386.00	384.05	388.08	95730	371.51	4476	41463	43.31
KSOLVES	SM	20-Aug-2021	643.10	630.00	640.00	610.95	610.95	610.95	615.26	30000	184.58	71	21200	70.67
KTKBANK	EQ	20-Aug-2021	57.00	56.85	56.85	53.65	53.80	53.90	55.23	1850616	1022.07	9848	897232	48.48
KUANTUM	EQ	20-Aug-2021	79.10	80.70	83.00	78.60	82.40	82.05	81.90	125105	102.46	885	99799	79.77
L&TFH	EQ	20-Aug-2021	81.65	80.95	81.85	78.60	78.95	79.20	80.24	7467171	5991.47	33632	2036696	27.28
L&TFINANCE	N7	20-Aug-2021	1010.01	1010.01	1051.00	1010.01	1051.00	1051.00	1036.01	14	0.15	9	10	71.43
L&TFINANCE	N8	20-Aug-2021	1043.00	1049.87	1049.87	1048.50	1048.50	1048.50	1049.05	113	1.19	10	113	100.00
L&TFINANCE	NC	20-Aug-2021	1115.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	153	1.70	3	153	100.00
L&TFINANCE	NG	20-Aug-2021	1175.01	1160.00	1179.00	1065.20	1160.15	1161.34	1140.54	365	4.16	18	200	54.79
L&TFINANCE	NK	20-Aug-2021	1052.50	1041.00	1081.75	1027.01	1027.01	1027.01	1049.98	351	3.69	6	105	29.91
L&TFINANCE	NO	20-Aug-2021	1067.13	1075.01	1075.01	1075.01	1075.01	1075.01	1075.01	5	0.05	1	5	100.00
L&TFINANCE	NU	20-Aug-2021	1145.00	1122.20	1145.00	1122.20	1145.00	1145.00	1134.95	127	1.44	4	71	55.91
L&TFINANCE	NW	20-Aug-2021	1088.10	1089.05	1089.05	1089.00	1089.00	1089.00	1089.00	187	2.04	2	187	100.00
L&TFINANCE	NY	20-Aug-2021	1065.00	1065.20	1070.00	1065.01	1070.00	1070.00	1066.38	100	1.07	5	100	100.00
L&TFINANCE	Y5	20-Aug-2021	1095.00	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	100	1.09	1	100	100.00
L&TFINANCE	Y6	20-Aug-2021	1040.00	1052.00	1052.00	1030.00	1030.00	1030.00	1030.54	41	0.42	3	41	100.00
L&TFINANCE	Y9	20-Aug-2021	1110.00	1119.20	1119.20	1117.20	1117.20	1118.97	1119.00	278	3.11	4	278	100.00
LAGNAM	SM	20-Aug-2021	40.95	40.10	40.15	38.95	38.95	38.95	39.63	18000	7.13	6	15000	83.33
LAKPRE	BZ	20-Aug-2021	4.80	5.00	5.00	4.60	4.85	4.85	4.89	2709	0.13	12	-	-
LALPATHLAB	EQ	20-Aug-2021	4004.15	3982.00	4040.00	3834.40	3848.00	3852.65	3923.08	405568	15910.74	41681	95617	23.58
LAMBODHARA	BE	20-Aug-2021	82.90	82.70	82.70	79.00	81.75	80.85	81.06	7937	6.43	122	-	-
LAOPALA	EQ	20-Aug-2021	275.10	273.00	277.45	268.00	268.00	269.55	273.27	134991	368.89	4543	61346	45.44
LASA	EQ	20-Aug-2021	63.20	63.00	66.90	60.60	65.60	65.40	64.96	393741	255.76	6289	148533	37.72
LAURUSLABS	EQ	20-Aug-2021	693.45	690.00	695.95	675.00	675.90	679.80	685.87	1995541	13686.85	53066	1071738	53.71
LAXMICOT	SM	20-Aug-2021	22.85	23.95	23.95	23.95	23.95	23.95	23.95	6000	1.44	1	6000	100.00
LAXMIMACH	EQ	20-Aug-2021	8024.40	7923.00	7981.20	7720.00	7750.00	7756.50	7817.11	8403	656.87	2265	3628	43.18
LCCINFOTEC	EQ	20-Aug-2021	1.75	1.80	1.80	1.65	1.75	1.70	1.72	245262	4.22	264	136882	55.81
LEMONTREE	EQ	20-Aug-2021	39.90	38.50	39.55	38.35	39.05	39.00	39.00	1716382	669.40	10708	426117	24.83
LEXUS	SM	20-Aug-2021	12.45	11.90	11.90	11.90	11.90	11.90	11.90	1000	0.12	1	1000	100.00
LFIC	EQ	20-Aug-2021	80.05	80.00	80.20	78.00	79.00	78.15	78.66	1524	1.20	38	916	60.10
LGBBROSLTD	EQ	20-Aug-2021	448.45	446.75	448.55	432.00	437.00	439.00	439.40	165988	729.35	11710	68822	41.46
LGBFORGE	BE	20-Aug-2021	7.25	6.90	6.90	6.90	6.90	6.90	6.90	132878	9.17	244	-	-
LIBAS	EQ	20-Aug-2021	68.60	68.05	69.05	60.80	61.25	63.15	66.08	801388	529.54	9811	197418	24.63
LIBERTSHOE	EQ	20-Aug-2021	165.05	164.00	164.00	159.60	160.75	161.00	161.48	85188	137.56	3053	28338	33.27
LICHSGFIN	EQ	20-Aug-2021	384.75	380.00	384.85	374.55	375.15	375.50	379.91	3045747	11571.16	55631	993182	32.61
LICNETFGSC	EQ	20-Aug-2021	22.00	21.95	22.13	21.95	22.02	22.09	22.08	4591	1.01	95	4374	95.27
LICNETFN50	EQ	20-Aug-2021	177.04	173.50	176.90	173.50	173.85	173.98	174.83	1315	2.30	100	741	56.35
LICNETFSEN	EQ	20-Aug-2021	597.28	585.35	595.00	585.35	591.99	591.12	590.76	223	1.32	61	106	47.53
LICNFNHGP	EQ	20-Aug-2021	162.48	162.05	165.44	161.06	162.00	162.00	163.30	542	0.89	63	329	60.70
LIKHITHA	EQ	20-Aug-2021	355.25	346.95	354.00	340.60	343.00	342.80	346.89	56925	197.47	4013	24949	43.83
LINCOLN	EQ	20-Aug-2021	335.25	333.40	335.70	320.00	323.00	322.70	328.37	146227	480.17	5088	97567	66.72
LINCPEN	EQ	20-Aug-2021	192.50	193.00	199.50	183.15	188.00	188.95	191.86	7905	15.17	826	4845	61.29
LINDEINDIA	EQ	20-Aug-2021	1888.30	1908.00	1968.00	1875.05	1944.00	1953.90	1936.87	264149	5116.22	18282	112799	42.70
LIQUIDBEES	EQ	20-Aug-2021	999.99	1002.87	1002.87	999.51	1000.01	1000.00	1000.01	1454223	14542.31	5240	1279479	87.98
LIQUIDETF	EQ	20-Aug-2021	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.01	42178	421.78	89	35831	84.95
LODHA	EQ	20-Aug-2021	861.35	846.05	882.25	845.00	852.55	852.85	860.85	232913	2005.04	10648	101669	43.65
LOKESHMACH	EQ	20-Aug-2021	40.10	40.95	41.70	39.55	39.65	39.95	40.15	24405	9.80	262	13770	56.42
LOTUSEYE	BE	20-Aug-2021	44.35	45.25	45.25	43.20	44.70	43.85	44.36	5579	2.48	44	-	-
LOVABLE	EQ	20-Aug-2021	110.30	109.95	109.95	105.20	107.00	106.35	107.26	20632	22.13	1122	14420	69.89
LPDC	BE	20-Aug-2021	4.80	4.80	4.80	4.60	4.60	4.60	4.62	11353	0.52	100	-	-
LSIL	BE	20-Aug-2021	2.85	2.80	2.85	2.75	2.75	2.75	2.76	2451204	67.57	2685	-	-
LT	EQ	20-Aug-2021	1632.85	1618.90	1623.00	1590.00	1592.00	1593.60	1600.88	2416059	38678.18	114986	1384010	57.28
LTI	EQ	20-Aug-2021	4981.80	4901.05	5093.95	4881.95	4928.00	4918.25	4995.11	383809	19171.69	44241	86241	22.47
LTTS	EQ	20-Aug-2021	3824.00	3817.00	3951.00	3755.15	3842.00	3864.55	3875.17	706683	27385.17	66173	122956	17.40
LUMAXIND	EQ	20-Aug-2021	1441.85	1430.00	1445.00	1417.85	1431.50	1429.65	1429.70	3168	45.29	789	2136	67.42
LUMAXTECH	EQ	20-Aug-2021	147.45	144.95	147.10	139.00	139.00	140.50	142.39	93450	133.06	4059	58702	62.82
LUPIN	EQ	20-Aug-2021	972.80	963.95	967.75	921.00	923.80	926.60	942.24	3344255	31510.81	108250	1524631	45.59
LUXIND	EQ	20-Aug-2021	4015.30	3900.00	4170.00	3811.05	4138.50	4144.75	4121.71	138554	5710.79	12668	56514	40.79
LXCHEM	EQ	20-Aug-2021	368.95	360.00	374.45	356.60	361.00	362.30	366.18	3633725	13305.92	76884	1183873	32.58
LYKALABS	EQ	20-Aug-2021	75.90	72.50	78.40	72.50	73.00	73.30	74.84	254575	190.52	4100	179813	70.63
LYPSAGEMS	EQ	20-Aug-2021	4.15	4.20	4.30	3.95	4.15	4.10	4.04	21896	0.88	87	14183	64.77
M&M	EQ	20-Aug-2021	791.35	788.80	791.35	776.25	786.50	785.65	784.58	3050982	23937.45	78209	1622899	53.19
M&MFIN	EQ	20-Aug-2021	148.05	147.05	147.30	142.25	142.95	142.95	144.67	6014558	8701.11	37553	2454239	40.80
M&MFIN	N2	20-Aug-2021	1104.00	1101.98	1101.98	1080.05	1090.00	1089.43	1090.51	388	4.23	12	109	28.09
M14RG	MF	20-Aug-2021	13.22	13.60	13.60	13.60	13.60	13.60	13.60	2500	0.34	1	2500	100.00
M15RD	MF	20-Aug-2021	13.00	13.10	13.10	13.10	13.10	13.10	13.10	2500	0.33	1	2500	100.00
M15RG	MF	20-Aug-2021	12.55	12.84	13.10	12.84	13.10	13.10	13.04	4000	0.52	2	3000	75.00
M17RG	MF	20-Aug-2021	12.02	12.02	12.02	12.02	12.02	12.02	12.02	1000	0.12	1	1000	100.00
MAANALU	BE	20-Aug-2021	159.55	151.60	151.60	151.60	151.60	151.60	151.60	7603	11.53	376	-	-
MACPOWER	EQ	20-Aug-2021	182.85	180.50	185.20	172.30	172.30	176.45	178.99	18076	32.35	428	11372	62.91
MADHAV	EQ	20-Aug-2021	59.30	58.90	58.90	54.65	56.10	56.95	56.91	18432	10.49	443	9865	53.52
MADHUCON	EQ	20-Aug-2021	5.05	5.20	5.30	4.80	4.80	4.80	4.90	44690	2.19	136	27376	61.26
MADRASFERT	EQ	20-Aug-2021	29.15	28.50	29.50	28.00	28.00	28.10	28.47	113313	32.26	941	66028	58.27
MAESGETF	EQ	20-Aug-2021	28.36	28.37	29.00	28.12	28.17	28.24	28.25	143200	40.45	278	139945	97.73
MAFANG	EQ	20-Aug-2021	51.33	50.10	51.80	50.10	50.94	50.94	51.05	245178	125.17	4256	198765	81.07
MAFSETF	EQ	20-Aug-2021	17.26	17.20	17.52	17.00	17.15	17.16	17.16	134042	23.00	371	131296	97.95
MAGADSUGAR	EQ	20-Aug-2021	283.70	283.95	287.90	270.20	276.35	271.55	278.12	27960	77.76	1100	13360	47.78
MAGNUM	BE	20-Aug-2021	8.95	9.35	9.35	8.55	8.55	8.55	8.56	12622	1.08	55	-	-
MAHABANK	EQ	20-Aug-2021	18.90	18.60	19.20	18.40	18.40	18.50	18.62	4812210	896.02	12397	2821914	58.64
MAHAPEXLTD	BE	20-Aug-2021	107.25	112.60	112.60	105.00	106.00	106.00	106.38	836	0.89	10	-	-
MAHASTEEL	EQ	20-Aug-2021	94.40	93.20	94.90	90.25	90.50	90.60	91.87	40974	37.64	1363	23786	58.05
MAHEPC	EQ	20-Aug-2021	133.20	131.00	131.85	128.00	129.05	129.15	130.14	65310	84.99	1418	36253	55.51
MAHESHWARI	EQ	20-Aug-2021	105.10	105.00	111.90	103.05	106.60	105.35	106.53	150306	160.11	2103	82670	55.00
MAHICKRA	SM	20-Aug-2021	83.50	79.85	79.85	79.85	79.85	79.85	79.85	1500	1.20	1	1500	100.00
MAHINDCIE	EQ	20-Aug-2021	245.60	243.00	247.75	226.00	228.50	228.80	234.57	236879	555.64	9030	117804	49.73
MAHLIFE	EQ	20-Aug-2021	753.55	750.00	755.00	735.05	754.20	750.35	748.99	47468	355.53	1358	38745	81.62
MAHLOG	EQ	20-Aug-2021	703.40	701.95	740.00	696.65	714.80	718.30	727.21	572208	4161.14	31144	166515	29.10
MAHSCOOTER	EQ	20-Aug-2021	4365.15	4305.00	4459.95	4270.00	4357.00	4373.25	4395.23	18844	828.24	3600	9163	48.63
MAHSEAMLES	EQ	20-Aug-2021	330.30	327.30	329.90	320.05	327.00	327.35	325.18	255401	830.51	6288	134352	52.60
MAITHANALL	EQ	20-Aug-2021	1034.90	1015.50	1024.95	980.65	982.25	986.80	999.20	224645	2244.66	13513	107196	47.72
MAJESCO	EQ	20-Aug-2021	79.10	79.10	87.00	78.40	87.00	87.00	85.41	723848	618.27	8067	331086	45.74
MALUPAPER	EQ	20-Aug-2021	36.00	35.75	37.00	34.65	35.10	35.00	35.56	27253	9.69	351	20874	76.59
MAN50ETF	EQ	20-Aug-2021	170.76	174.20	178.80	168.63	169.17	169.27	169.78	5167	8.77	133	4098	79.31
MANAKALUCO	EQ	20-Aug-2021	16.90	17.65	17.65	16.40	16.70	16.55	16.64	33564	5.59	181	21017	62.62
MANAKCOAT	EQ	20-Aug-2021	11.45	11.05	12.40	11.05	12.00	11.95	11.91	31703	3.78	215	21047	66.39
MANAKSIA	EQ	20-Aug-2021	68.40	68.00	69.50	67.20	67.40	67.65	68.17	62877	42.86	1595	37344	59.39
MANAKSTEEL	EQ	20-Aug-2021	35.00	34.10	35.75	34.05	34.35	34.40	34.76	77584	26.97	483	49615	63.95
MANALIPETC	BE	20-Aug-2021	92.60	90.00	92.00	88.00	88.10	88.30	89.75	557727	500.55	7585	-	-
MANAPPURAM	EQ	20-Aug-2021	165.50	163.90	163.90	157.50	157.70	158.30	160.34	7339127	11767.55	55919	1885783	25.69
MANGALAM	EQ	20-Aug-2021	145.30	144.40	148.00	139.10	145.50	144.45	142.66	146349	208.78	3118	70815	48.39
MANGCHEFER	EQ	20-Aug-2021	68.55	68.00	69.10	65.30	66.50	66.55	67.11	322122	216.17	3933	190674	59.19
MANGLMCEM	EQ	20-Aug-2021	486.80	483.95	488.75	461.00	462.95	463.75	472.20	109242	515.84	4994	53352	48.84
MANINDS	EQ	20-Aug-2021	122.90	122.70	122.70	115.45	116.45	116.25	118.74	381169	452.58	8080	174355	45.74
MANINFRA	EQ	20-Aug-2021	65.80	65.45	66.85	61.50	65.40	65.15	65.10	602787	392.43	3673	365190	60.58
MANUGRAPH	EQ	20-Aug-2021	14.70	14.70	15.40	14.00	15.40	15.40	15.08	81554	12.30	296	55204	67.69
MANXT50	EQ	20-Aug-2021	398.32	406.50	406.50	391.78	391.78	393.89	394.44	2115	8.34	67	1267	59.91
MARALOVER	EQ	20-Aug-2021	77.95	76.80	76.80	74.10	74.10	74.10	74.55	92018	68.60	1214	62637	68.07
MARATHON	EQ	20-Aug-2021	86.35	85.70	86.35	82.00	82.50	82.90	83.97	85884	72.11	1524	50863	59.22
MARICO	EQ	20-Aug-2021	523.70	523.70	543.70	517.85	535.45	537.90	532.77	5237598	27904.30	80412	1831431	34.97
MARINE	EQ	20-Aug-2021	40.20	39.80	39.80	37.40	37.80	38.30	38.31	1033092	395.76	5871	533621	51.65
MARKSANS	EQ	20-Aug-2021	71.25	70.00	71.00	68.00	68.30	68.35	69.42	2314959	1607.16	15762	1131126	48.86
MARSHALL	SM	20-Aug-2021	32.30	34.95	34.95	30.00	34.00	32.85	31.86	30000	9.56	10	18000	60.00
MARUTI	EQ	20-Aug-2021	6840.10	6815.00	6914.65	6780.00	6839.00	6850.90	6857.99	657982	45124.34	89530	352694	53.60
MASFIN	EQ	20-Aug-2021	756.35	759.75	759.75	733.00	747.00	739.00	741.22	31614	234.33	3006	14049	44.44
MASKINVEST	BE	20-Aug-2021	30.40	30.00	30.00	29.00	30.00	30.00	29.96	26	0.01	5	-	-
MASTEK	EQ	20-Aug-2021	2592.05	2590.00	2668.00	2535.00	2589.00	2596.75	2614.59	200000	5229.19	19206	93226	46.61
MATRIMONY	EQ	20-Aug-2021	1124.50	1100.00	1120.75	1070.00	1089.90	1088.15	1089.30	54217	590.59	9921	27817	51.31
MAWANASUG	BE	20-Aug-2021	80.50	81.00	81.00	77.15	78.50	79.10	78.51	35473	27.85	347	-	-
MAXHEALTH	EQ	20-Aug-2021	343.15	335.95	345.00	325.60	327.00	329.65	336.81	2599393	8754.97	37027	1339033	51.51
MAXIND	EQ	20-Aug-2021	71.35	70.90	71.50	69.30	69.70	69.45	70.02	464943	325.54	1907	357544	76.90
MAXVIL	EQ	20-Aug-2021	100.65	100.00	100.55	94.20	94.50	95.85	98.65	879095	867.26	7193	501314	57.03
MAYURUNIQ	EQ	20-Aug-2021	493.80	472.05	502.05	472.05	488.00	491.65	490.54	76704	376.27	3207	38380	50.04
MAZDA	EQ	20-Aug-2021	567.95	567.95	579.90	547.25	555.00	551.05	554.33	6932	38.43	667	3967	57.23
MAZDOCK	EQ	20-Aug-2021	235.75	231.75	235.60	227.20	228.50	228.60	230.15	394143	907.13	9645	194755	49.41
MBAPL	EQ	20-Aug-2021	143.75	144.95	144.95	140.05	143.50	142.95	142.22	9087	12.92	88	7525	82.81
MBECL	BE	20-Aug-2021	7.40	7.40	7.60	7.05	7.20	7.10	7.08	88131	6.24	159	-	-
MBLINFRA	EQ	20-Aug-2021	19.35	19.30	19.65	18.00	18.20	18.45	18.74	99568	18.66	715	54687	54.92
MC1RG	MF	20-Aug-2021	14.85	15.00	15.00	14.75	14.75	14.75	14.88	20	0.00	2	20	100.00
MCDHOLDING	EQ	20-Aug-2021	42.20	42.90	42.90	41.00	41.40	41.25	41.61	94034	39.12	1091	63496	67.52
MCDOWELL-N	EQ	20-Aug-2021	724.45	718.00	731.60	696.55	701.00	703.90	712.07	6318744	44994.10	118605	995274	15.75
MCL	EQ	20-Aug-2021	38.50	38.95	38.95	36.60	36.85	36.95	37.64	65826	24.78	745	49097	74.59
MCLEODRUSS	EQ	20-Aug-2021	21.30	20.25	20.25	20.25	20.25	20.25	20.25	57599	11.66	397	57599	100.00
MCX	EQ	20-Aug-2021	1504.50	1489.00	1504.90	1480.00	1495.45	1493.85	1490.08	242694	3616.33	20921	92912	38.28
MEGASOFT	BE	20-Aug-2021	13.25	12.60	13.00	12.60	12.60	12.60	12.67	265757	33.66	371	-	-
MELSTAR	BZ	20-Aug-2021	2.50	2.50	2.60	2.50	2.60	2.60	2.52	2798	0.07	14	-	-
MENONBE	EQ	20-Aug-2021	72.55	72.30	72.30	68.65	69.65	69.75	70.49	39863	28.10	1832	23815	59.74
MEP	EQ	20-Aug-2021	21.05	20.35	20.80	19.05	19.70	20.00	19.85	963483	191.21	1702	518576	53.82
MERCATOR	BE	20-Aug-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	139322	2.44	197	-	-
METALFORGE	BZ	20-Aug-2021	5.40	5.15	5.60	5.15	5.35	5.35	5.25	21880	1.15	56	-	-
METROPOLIS	EQ	20-Aug-2021	2797.35	2797.35	2825.30	2725.00	2750.00	2745.75	2774.81	291873	8098.92	20595	117272	40.18
MFL	BE	20-Aug-2021	406.45	426.75	426.75	426.75	426.75	426.75	426.75	11294	48.20	379	-	-
MFSL	EQ	20-Aug-2021	1066.80	1050.00	1075.30	1032.05	1039.00	1036.40	1048.55	582652	6109.38	31602	195716	33.59
MGEL	EQ	20-Aug-2021	51.05	53.05	53.10	49.95	50.20	50.55	50.46	14052	7.09	104	11665	83.01
MGL	EQ	20-Aug-2021	1126.65	1126.65	1126.65	1095.00	1100.00	1098.95	1106.69	302841	3351.53	17514	125392	41.41
MHRIL	EQ	20-Aug-2021	303.85	300.25	305.00	296.00	301.00	300.30	301.11	204271	615.07	4485	102737	50.29
MIDHANI	EQ	20-Aug-2021	181.80	181.20	181.55	179.10	179.90	179.55	180.14	261324	470.74	6726	124817	47.76
MINDACORP	EQ	20-Aug-2021	130.35	130.00	130.35	125.10	125.50	126.15	127.27	226782	288.61	4571	92439	40.76
MINDAIND	EQ	20-Aug-2021	740.30	738.00	741.00	705.00	714.30	710.90	721.38	320520	2312.17	15140	182770	57.02
MINDSPACE	RR	20-Aug-2021	293.00	292.03	292.03	288.00	288.35	288.59	289.73	187345	542.79	1431	163942	87.51
MINDTECK	EQ	20-Aug-2021	93.00	88.35	88.35	88.35	88.35	88.35	88.35	27956	24.70	490	27952	99.99
MINDTREE	EQ	20-Aug-2021	3196.30	3128.00	3400.00	3120.00	3347.95	3345.05	3337.46	4092939	136600.08	232756	672141	16.42
MIRCELECTR	BE	20-Aug-2021	16.45	16.00	16.50	15.65	15.65	15.65	15.78	305245	48.18	452	-	-
MIRZAINT	EQ	20-Aug-2021	57.15	55.50	56.40	54.50	54.90	54.95	55.29	664404	367.33	7094	273048	41.10
MITCON	SM	20-Aug-2021	51.60	49.10	49.20	49.10	49.20	49.20	49.13	8000	3.93	4	6000	75.00
MITTAL	EQ	20-Aug-2021	10.00	9.80	10.05	9.45	9.50	9.50	9.67	47597	4.60	245	34764	73.04
MMFL	EQ	20-Aug-2021	719.40	717.00	724.00	702.25	705.05	706.05	709.88	15066	106.95	1144	9236	61.30
MMP	EQ	20-Aug-2021	141.45	139.00	156.90	133.05	143.80	143.80	145.52	70497	102.59	1506	26572	37.69
MMTC	EQ	20-Aug-2021	42.50	41.95	43.75	41.05	41.15	41.55	42.34	2516798	1065.66	11447	498793	19.82
MODIRUBBER	BE	20-Aug-2021	67.50	68.95	69.80	64.55	65.50	66.20	66.63	2876	1.92	51	-	-
MODISNME	EQ	20-Aug-2021	75.25	75.00	75.00	70.50	71.00	71.90	72.78	75205	54.74	1725	42164	56.07
MOGSEC	EQ	20-Aug-2021	48.57	48.60	48.64	48.47	48.53	48.53	48.58	3073	1.49	27	2253	73.32
MOHITIND	BE	20-Aug-2021	12.35	11.80	12.00	11.75	11.75	11.75	11.78	34445	4.06	57	-	-
MOHOTAIND	BE	20-Aug-2021	7.55	7.70	7.75	7.25	7.70	7.60	7.41	22995	1.70	60	-	-
MOIL	EQ	20-Aug-2021	171.65	168.00	170.00	165.00	165.90	165.80	167.45	460863	771.71	11012	192800	41.83
MOKSH	EQ	20-Aug-2021	31.55	31.55	32.00	31.15	32.00	31.75	31.46	633365	199.29	738	342980	54.15
MOL	BE	20-Aug-2021	89.25	93.70	93.70	93.70	93.70	93.70	93.70	57874	54.23	322	-	-
MOLDTECH	BE	20-Aug-2021	76.50	76.00	76.00	73.10	74.15	74.95	74.51	29846	22.24	464	-	-
MOLDTEKPP	E1	20-Aug-2021	377.75	379.45	379.50	355.00	376.00	372.50	372.89	471	1.76	80	254	53.93
MOLDTKPAC	EQ	20-Aug-2021	490.40	489.00	492.05	476.65	486.80	481.20	486.87	63280	308.09	2896	32409	51.22
MOLDTKPAC	W1	20-Aug-2021	340.00	340.00	340.00	330.00	330.00	330.00	336.46	217	0.73	10	205	94.47
MOM100	EQ	20-Aug-2021	28.98	29.45	29.45	28.60	29.00	28.92	28.88	88024	25.42	1797	55330	62.86
MOM50	EQ	20-Aug-2021	164.00	165.64	165.64	162.31	163.24	163.36	163.00	1430	2.33	77	780	54.55
MON100	EQ	20-Aug-2021	109.82	109.40	110.39	109.02	109.81	109.75	109.78	2199928	2415.09	6442	2034851	92.50
MONTECARLO	EQ	20-Aug-2021	339.65	327.05	342.50	325.20	326.00	327.15	332.97	35581	118.47	3340	17649	49.60
MORARJEE	EQ	20-Aug-2021	15.55	15.95	16.00	15.30	15.75	15.75	15.64	11314	1.77	109	5360	47.37
MOREPENLAB	EQ	20-Aug-2021	54.75	54.00	54.20	51.85	52.10	52.20	52.82	1524816	805.36	11392	903805	59.27
MOTHERSUMI	EQ	20-Aug-2021	214.30	209.50	211.85	201.95	204.00	203.30	206.05	12932784	26647.69	165428	6611079	51.12
MOTILALOFS	EQ	20-Aug-2021	813.10	806.00	815.55	780.15	781.00	784.15	797.28	310546	2475.91	13057	100998	32.52
MOTOGENFIN	EQ	20-Aug-2021	27.90	28.05	28.90	25.25	25.40	26.05	27.31	11979	3.27	147	8612	71.89
MPHASIS	EQ	20-Aug-2021	2844.25	2843.95	2910.00	2773.10	2869.90	2848.00	2847.12	664079	18907.11	47907	151865	22.87
MPSLTD	EQ	20-Aug-2021	773.20	764.90	807.75	753.90	775.10	783.35	781.74	138771	1084.83	10794	50088	36.09
MRF	EQ	20-Aug-2021	79347.15	79399.00	79399.00	77805.00	77805.00	78076.95	78326.13	8520	6673.39	5489	2544	29.86
MRO-TEK	BE	20-Aug-2021	54.10	52.30	55.80	51.40	51.40	51.40	51.42	12561	6.46	45	-	-
MRPL	EQ	20-Aug-2021	45.10	44.50	44.95	42.10	42.25	42.85	43.73	1700807	743.83	7688	607123	35.70
MSPL	EQ	20-Aug-2021	9.95	9.95	10.10	9.50	9.50	9.55	9.65	247662	23.89	415	181585	73.32
MSTCLTD	EQ	20-Aug-2021	265.25	259.80	268.85	257.00	261.30	261.40	264.84	385427	1020.78	11508	114623	29.74
MTARTECH	EQ	20-Aug-2021	1261.30	1245.00	1294.90	1230.15	1240.00	1234.85	1257.52	125701	1580.71	12329	45216	35.97
MTEDUCARE	EQ	20-Aug-2021	7.70	7.90	7.90	7.30	7.65	7.65	7.53	71902	5.41	249	45853	63.77
MTNL	EQ	20-Aug-2021	17.85	17.70	18.95	17.25	18.05	18.20	17.99	1656485	298.06	4260	582382	35.16
MUKANDLTD	BE	20-Aug-2021	155.50	150.00	152.00	147.75	147.75	148.00	148.74	87532	130.19	500	-	-
MUKANDLTD	P1	20-Aug-2021	5.45	5.95	5.95	5.55	5.75	5.90	5.92	1101	0.07	9	1061	96.37
MUKTAARTS	EQ	20-Aug-2021	36.35	35.95	36.80	35.50	36.80	36.25	36.36	8155	2.96	96	6239	76.51
MUNJALAU	EQ	20-Aug-2021	59.80	58.40	59.00	57.00	57.00	57.60	58.13	131548	76.47	1841	73861	56.15
MUNJALSHOW	EQ	20-Aug-2021	135.35	136.60	136.60	131.00	131.90	131.90	133.58	196198	262.07	10434	36874	18.79
MURUDCERA	EQ	20-Aug-2021	24.15	23.50	24.75	23.40	23.75	23.85	24.29	182433	44.31	885	50589	27.73
MUTHOOTCAP	EQ	20-Aug-2021	397.10	400.00	405.00	385.10	386.20	389.75	395.27	46979	185.70	3709	15927	33.90
MUTHOOTFIN	EQ	20-Aug-2021	1479.40	1448.00	1473.25	1436.00	1459.60	1457.95	1457.63	784220	11431.00	37265	440221	56.13
NABARD	N2	20-Aug-2021	1238.50	1239.01	1239.55	1237.01	1237.01	1238.22	1238.22	101	1.25	4	41	40.59
NACLIND	EQ	20-Aug-2021	59.20	59.00	59.00	56.00	56.80	56.75	57.81	151349	87.50	1241	99792	65.94
NAGAFERT	BE	20-Aug-2021	11.75	11.20	11.20	11.20	11.20	11.20	11.20	89462	10.02	323	-	-
NAGREEKEXP	BE	20-Aug-2021	35.65	34.20	34.20	33.90	33.90	33.90	33.96	11203	3.80	51	-	-
NAHARCAP	EQ	20-Aug-2021	253.55	249.95	250.00	240.90	240.90	240.90	242.14	45547	110.29	1359	28154	61.81
NAHARINDUS	BE	20-Aug-2021	113.55	108.90	111.00	107.90	107.90	107.90	108.29	37907	41.05	704	-	-
NAHARPOLY	EQ	20-Aug-2021	208.85	202.90	218.90	195.35	209.00	210.75	209.67	94017	197.12	4825	35481	37.74
NAHARSPING	BE	20-Aug-2021	396.60	383.75	383.75	376.80	377.00	376.90	377.32	151764	572.63	897	-	-
NAM-INDIA	EQ	20-Aug-2021	396.90	394.55	400.45	385.05	389.00	390.75	394.32	1030982	4065.39	21607	397858	38.59
NATCOPHARM	EQ	20-Aug-2021	965.35	959.00	964.00	910.10	918.55	923.70	931.08	575000	5353.71	27618	161105	28.02
NATHBIOGEN	EQ	20-Aug-2021	340.80	340.00	340.00	312.30	316.10	315.65	324.25	63051	204.44	4120	33739	53.51
NATIONALUM	EQ	20-Aug-2021	78.65	76.30	78.00	72.90	73.15	73.30	75.02	33877528	25415.88	82235	11334157	33.46
NATNLSTEEL	EQ	20-Aug-2021	4.20	4.40	4.40	4.00	4.05	4.15	4.14	16416	0.68	123	11125	67.77
NAUKRI	EQ	20-Aug-2021	5482.10	5450.00	5469.00	5351.00	5360.00	5392.35	5423.08	147435	7995.51	18369	39978	27.12
NAVINFLUOR	EQ	20-Aug-2021	3733.90	3720.00	3780.00	3668.95	3668.95	3719.00	3728.44	206838	7711.83	21453	45454	21.98
NAVKARCORP	EQ	20-Aug-2021	42.55	42.30	42.65	41.25	41.40	41.80	41.95	449761	188.67	2920	257386	57.23
NAVNETEDUL	EQ	20-Aug-2021	103.00	102.95	104.40	99.00	100.70	100.65	102.44	299552	306.85	6128	135004	45.07
NAZARA	EQ	20-Aug-2021	1650.70	1626.00	1679.00	1626.00	1650.00	1646.35	1658.20	99716	1653.49	7310	56342	56.50
NBCC	EQ	20-Aug-2021	43.60	43.00	44.15	42.60	42.80	42.85	43.22	5557546	2401.75	21017	1812081	32.61
NBIFIN	EQ	20-Aug-2021	2845.40	2711.00	2774.95	2711.00	2760.00	2753.70	2741.42	1492	40.90	422	666	44.64
NBVENTURES	EQ	20-Aug-2021	107.00	105.60	106.50	102.95	104.50	104.25	104.30	550015	573.68	7682	297114	54.02
NCC	EQ	20-Aug-2021	79.70	79.00	79.00	76.55	76.90	77.25	77.93	2278518	1775.68	14898	1239737	54.41
NCLIND	EQ	20-Aug-2021	256.90	256.80	256.80	239.05	245.30	244.60	245.42	204159	501.04	5964	126802	62.11
NCPSESDL24	EQ	20-Aug-2021	106.08	106.14	106.14	106.07	106.07	106.07	106.07	14351	15.22	40	14034	97.79
NDGL	BE	20-Aug-2021	1380.00	1444.00	1449.00	1380.00	1449.00	1447.65	1423.06	1441	20.51	233	-	-
NDL	EQ	20-Aug-2021	76.35	77.90	79.90	73.55	74.95	74.85	77.09	206592	159.27	967	159906	77.40
NDRAUTO	BE	20-Aug-2021	388.85	370.00	389.00	369.45	386.00	381.75	380.27	2360	8.97	66	-	-
NDTV	EQ	20-Aug-2021	77.25	75.50	75.95	71.80	73.00	73.25	74.17	30486	22.61	547	20465	67.13
NECCLTD	EQ	20-Aug-2021	16.75	16.75	17.55	16.15	16.85	17.10	16.90	219793	37.14	982	138426	62.98
NECLIFE	EQ	20-Aug-2021	31.00	30.75	31.25	28.95	29.25	29.15	29.89	539248	161.18	3215	349857	64.88
NELCAST	EQ	20-Aug-2021	84.05	83.00	83.85	76.80	77.40	77.95	80.12	275692	220.90	5146	167636	60.81
NELCO	EQ	20-Aug-2021	517.35	525.00	543.20	500.00	543.20	543.20	536.34	994781	5335.45	26762	448153	45.05
NEOGEN	EQ	20-Aug-2021	950.05	935.00	956.00	935.00	951.15	952.35	949.60	52867	502.03	4728	32675	61.81
NESCO	EQ	20-Aug-2021	592.40	582.00	589.95	580.00	582.50	581.25	584.75	42565	248.90	3537	23706	55.69
NESTLEIND	EQ	20-Aug-2021	18911.00	18555.25	19641.10	18555.25	19500.00	19571.25	19256.26	143107	27557.05	32493	60568	42.32
NETF	EQ	20-Aug-2021	204.98	204.98	205.64	204.98	205.64	205.64	205.64	413	0.85	36	402	97.34
NETFCONSUM	EQ	20-Aug-2021	70.56	71.00	71.90	70.31	71.85	71.84	71.73	18840	13.51	258	12729	67.56
NETFDIVOPP	EQ	20-Aug-2021	43.12	43.07	43.50	41.20	42.80	42.79	42.80	3082	1.32	116	2458	79.75
NETFGILT5Y	EQ	20-Aug-2021	48.59	48.63	48.63	48.59	48.59	48.59	48.61	2	0.00	2	2	100.00
NETFIT	EQ	20-Aug-2021	34.05	32.80	34.38	32.80	33.95	33.94	33.96	828344	281.34	4607	456113	55.06
NETFLTGILT	EQ	20-Aug-2021	22.48	25.00	25.00	22.41	22.43	22.45	22.50	24197	5.45	93	23076	95.37
NETFMID150	EQ	20-Aug-2021	105.32	107.98	107.98	103.38	103.85	104.10	104.37	110459	115.29	1813	67250	60.88
NETFNIF100	EQ	20-Aug-2021	173.31	173.00	174.48	171.50	171.80	171.79	171.87	4849	8.33	100	4704	97.01
NETFNV20	EQ	20-Aug-2021	93.96	94.49	94.49	92.33	93.15	93.29	93.21	13492	12.58	177	11877	88.03
NETFPHARMA	EQ	20-Aug-2021	14.16	14.24	14.24	13.72	13.79	13.80	13.86	585977	81.23	1761	520827	88.88
NETFSDL26	EQ	20-Aug-2021	104.79	104.98	104.98	104.90	104.92	104.92	104.90	198272	207.99	10	198262	99.99
NETWORK18	EQ	20-Aug-2021	50.75	49.30	50.65	48.30	49.00	48.90	49.23	1508104	742.42	5194	815351	54.06
NEULANDLAB	BE	20-Aug-2021	1633.60	1625.00	1640.00	1572.00	1609.00	1601.80	1603.57	30643	491.38	1650	-	-
NEWGEN	BE	20-Aug-2021	567.30	575.00	595.65	560.90	590.35	594.50	580.36	84499	490.39	3445	-	-
NEXTMEDIA	EQ	20-Aug-2021	5.00	5.00	5.35	4.75	5.00	4.90	4.90	8275	0.41	46	4658	56.29
NFL	EQ	20-Aug-2021	54.05	53.15	53.60	51.50	51.90	52.00	52.67	686095	361.36	6000	286656	41.78
NGIL	EQ	20-Aug-2021	60.00	66.00	66.00	66.00	66.00	66.00	66.00	10359	6.84	47	8850	85.43
NH	EQ	20-Aug-2021	499.30	498.90	505.05	491.10	500.45	503.85	499.58	141480	706.80	9960	58327	41.23
NHAI	N1	20-Aug-2021	1091.38	1092.00	1092.00	1087.00	1090.00	1089.98	1089.49	3544	38.61	39	2843	80.22
NHAI	N2	20-Aug-2021	1258.50	1255.50	1257.00	1253.10	1256.50	1256.45	1255.65	370	4.65	6	360	97.30
NHAI	N4	20-Aug-2021	1162.92	1163.00	1163.00	1162.00	1162.00	1162.00	1162.85	123	1.43	13	123	100.00
NHAI	N5	20-Aug-2021	1293.90	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	100	1.28	2	100	100.00
NHAI	N6	20-Aug-2021	1277.08	1287.00	1290.00	1287.00	1288.00	1287.58	1288.10	7456	96.04	67	7126	95.57
NHAI	N8	20-Aug-2021	1155.00	1125.11	1149.99	1125.11	1125.38	1125.38	1126.27	1225	13.80	14	1125	91.84
NHAI	NA	20-Aug-2021	1236.14	1236.00	1238.00	1225.00	1238.00	1237.11	1235.28	986	12.18	25	786	79.72
NHAI	ND	20-Aug-2021	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	1226	15.77	1	1226	100.00
NHAI	NE	20-Aug-2021	1284.00	1285.00	1287.50	1281.00	1281.00	1281.77	1285.35	897	11.53	36	552	61.54
NHBTF2014	N6	20-Aug-2021	7269.00	7220.00	7220.00	7150.05	7150.05	7150.05	7157.04	81	5.80	14	76	93.83
NHBTF2023	N6	20-Aug-2021	6599.00	6625.00	6625.00	6625.00	6625.00	6625.00	6625.00	229	15.17	2	229	100.00
NHPC	EQ	20-Aug-2021	26.20	26.20	26.40	26.10	26.30	26.25	26.24	3558159	933.60	14718	1914743	53.81
NHPC	N5	20-Aug-2021	1275.00	1275.00	1275.00	1258.00	1265.01	1265.01	1261.80	225	2.84	3	115	51.11
NHPC	N6	20-Aug-2021	1459.90	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1000	14.00	9	1000	100.00
NIACL	EQ	20-Aug-2021	137.85	137.85	139.70	134.55	134.65	135.45	137.09	474777	650.89	8738	210623	44.36
NIBL	EQ	20-Aug-2021	19.55	19.50	19.80	17.85	17.85	18.05	18.85	23119	4.36	123	12754	55.17
NIFTYBEES	EQ	20-Aug-2021	178.76	194.00	194.00	176.08	177.22	177.32	177.55	1825110	3240.46	25307	1016664	55.70
NIFTYEES	EQ	20-Aug-2021	21733.00	21730.00	21738.00	21300.00	21738.00	21738.00	21645.60	5	1.08	5	4	80.00
NIITLTD	EQ	20-Aug-2021	328.20	324.00	327.85	307.05	312.00	310.20	316.36	1090481	3449.79	19257	375411	34.43
NILAINFRA	EQ	20-Aug-2021	6.00	5.90	6.15	5.70	6.05	6.00	6.01	228039	13.71	503	151806	66.57
NILASPACES	BE	20-Aug-2021	1.95	1.95	1.95	1.90	1.90	1.90	1.91	102746	1.97	295	-	-
NILKAMAL	EQ	20-Aug-2021	2654.60	2639.90	2678.30	2600.00	2622.65	2644.80	2623.48	10149	266.26	2095	3862	38.05
NIPPOBATRY	EQ	20-Aug-2021	977.70	978.00	991.50	962.00	968.50	972.55	978.51	8326	81.47	967	4540	54.53
NIRAJ	EQ	20-Aug-2021	45.90	45.00	46.45	44.00	44.45	44.45	44.61	10323	4.60	262	7277	70.49
NITCO	EQ	20-Aug-2021	21.80	22.00	22.30	20.85	20.95	21.00	21.60	63308	13.68	354	45809	72.36
NITINFIRE	BZ	20-Aug-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	135213	1.96	53	-	-
NITINSPIN	BE	20-Aug-2021	215.10	211.70	213.00	204.35	204.35	205.15	207.52	236213	490.18	3087	-	-
NITIRAJ	EQ	20-Aug-2021	45.20	46.55	46.55	41.25	45.90	45.90	45.02	1082	0.49	76	607	56.10
NKIND	EQ	20-Aug-2021	43.05	45.20	45.20	41.05	41.10	41.20	43.70	29692	12.98	484	14228	47.92
NLCINDIA	EQ	20-Aug-2021	51.95	51.95	53.05	51.05	51.25	51.25	51.93	2273107	1180.38	10470	893894	39.32
NMDC	EQ	20-Aug-2021	166.95	161.85	161.85	150.30	150.35	151.00	155.43	29132391	45279.39	162270	9688306	33.26
NOCIL	EQ	20-Aug-2021	250.50	247.00	252.25	240.10	241.50	242.00	246.64	1180625	2911.83	26803	454648	38.51
NOIDATOLL	EQ	20-Aug-2021	5.65	5.50	5.75	5.50	5.55	5.55	5.58	72002	4.02	114	56038	77.83
NOVARTIND	EQ	20-Aug-2021	806.05	806.00	825.00	789.90	791.80	793.95	804.67	21524	173.20	2141	10775	50.06
NPBET	EQ	20-Aug-2021	186.39	188.48	188.48	182.01	186.40	186.30	185.40	376	0.70	50	179	47.61
NPST	ST	20-Aug-2021	77.50	77.25	77.50	76.75	76.75	76.75	77.01	33600	25.88	11	33600	100.00
NRAIL	EQ	20-Aug-2021	315.35	315.10	336.30	306.50	310.00	308.15	319.04	112177	357.89	7381	45825	40.85
NRBBEARING	EQ	20-Aug-2021	120.90	120.00	120.55	115.55	115.95	116.80	118.15	160606	189.75	4447	91706	57.10
NSIL	EQ	20-Aug-2021	1733.05	1731.85	1740.00	1665.85	1675.00	1692.30	1696.19	294	4.99	102	203	69.05
NTL	BE	20-Aug-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	74094	2.04	29	-	-
NTPC	EQ	20-Aug-2021	116.55	116.30	117.00	113.45	114.35	114.15	114.88	11684504	13423.23	48403	6003690	51.38
NTPC	N1	20-Aug-2021	1198.99	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	100	1.14	1	100	100.00
NTPC	N2	20-Aug-2021	1282.00	1282.50	1283.00	1282.50	1283.00	1283.00	1282.75	100	1.28	2	50	50.00
NTPC	N6	20-Aug-2021	1428.00	1425.00	1430.00	1414.00	1426.51	1426.51	1421.10	193	2.74	11	100	51.81
NTPC	N7	20-Aug-2021	13.85	13.75	13.90	13.75	13.84	13.88	13.88	143547	19.93	106	138552	96.52
NTPC	NA	20-Aug-2021	1334.00	1331.00	1590.00	1331.00	1579.00	1579.00	1524.68	81	1.23	4	80	98.77
NUCLEUS	EQ	20-Aug-2021	566.05	564.10	564.10	533.10	536.80	535.75	544.24	119139	648.41	10295	55248	46.37
NURECA	EQ	20-Aug-2021	1595.35	1556.00	1589.00	1550.00	1556.00	1558.15	1562.28	9948	155.42	1031	6886	69.22
NXTDIGITAL	EQ	20-Aug-2021	457.60	462.80	469.85	443.35	452.90	451.25	453.02	5523	25.02	404	3201	57.96
OAL	EQ	20-Aug-2021	858.50	851.00	858.50	780.40	804.95	805.45	824.17	23799	196.14	2112	16025	67.33
OBEROIRLTY	EQ	20-Aug-2021	684.55	678.00	678.95	643.45	650.50	656.35	661.55	455423	3012.83	25520	139993	30.74
OCCL	EQ	20-Aug-2021	1052.20	1048.00	1066.95	1034.00	1038.00	1041.95	1046.74	12679	132.72	1951	7372	58.14
OFSS	EQ	20-Aug-2021	4524.65	4490.45	4513.65	4365.60	4426.95	4438.95	4429.89	157011	6955.42	28994	68651	43.72
OIL	EQ	20-Aug-2021	163.55	162.00	169.00	161.60	166.55	166.35	164.44	612149	1006.65	8647	302312	49.39
OILCOUNTUB	BE	20-Aug-2021	6.85	6.55	7.00	6.55	6.65	6.65	6.74	6333	0.43	32	-	-
OLECTRA	BE	20-Aug-2021	306.50	302.50	303.50	291.20	291.20	291.20	293.85	210413	618.29	4164	-	-
OMAXAUTO	BE	20-Aug-2021	45.80	46.00	46.00	43.55	43.55	43.55	43.75	15483	6.77	174	-	-
OMAXE	EQ	20-Aug-2021	77.80	77.50	79.55	73.00	73.95	74.55	76.36	41732	31.87	896	22891	54.85
OMINFRAL	EQ	20-Aug-2021	32.15	32.45	32.75	30.70	30.90	31.00	31.41	126987	39.89	873	86762	68.32
OMKARCHEM	EQ	20-Aug-2021	15.35	14.60	15.35	14.60	14.60	14.60	14.69	231496	34.00	548	159457	68.88
ONELIFECAP	BE	20-Aug-2021	22.50	23.60	23.60	23.50	23.60	23.60	23.59	36732	8.67	219	-	-
ONEPOINT	BE	20-Aug-2021	39.40	39.50	40.80	37.50	38.95	38.90	38.35	2291	0.88	39	-	-
ONGC	EQ	20-Aug-2021	113.20	110.65	111.75	108.50	109.70	110.20	110.24	23878081	26322.06	104663	10400963	43.56
ONMOBILE	EQ	20-Aug-2021	117.95	116.70	122.20	114.80	118.00	117.90	118.53	444000	526.26	7173	253077	57.00
ONWARDTEC	EQ	20-Aug-2021	237.05	235.00	235.00	224.00	224.45	224.50	227.06	20694	46.99	725	16122	77.91
OPTIEMUS	BE	20-Aug-2021	142.90	142.00	145.00	137.00	141.85	140.90	141.66	50566	71.63	414	-	-
OPTOCIRCUI	BE	20-Aug-2021	3.60	3.50	3.75	3.45	3.55	3.55	3.57	345652	12.33	596	-	-
ORBTEXP	EQ	20-Aug-2021	76.10	76.00	82.90	74.15	77.20	77.40	79.12	58098	45.97	947	17668	30.41
ORCHPHARMA	BE	20-Aug-2021	398.50	397.00	397.00	378.60	379.50	380.00	383.82	8880	34.08	499	-	-
ORICONENT	EQ	20-Aug-2021	33.10	33.50	34.75	32.05	33.45	33.05	33.68	323965	109.10	1236	181837	56.13
ORIENTABRA	EQ	20-Aug-2021	29.10	29.55	29.85	27.50	27.50	27.90	28.57	143728	41.07	1341	91721	63.82
ORIENTALTL	EQ	20-Aug-2021	8.65	8.80	9.10	8.40	8.85	8.70	8.70	38477	3.35	257	19820	51.51
ORIENTBELL	EQ	20-Aug-2021	328.75	332.45	333.00	311.90	311.90	320.30	324.93	11212	36.43	1076	7204	64.25
ORIENTCEM	EQ	20-Aug-2021	157.90	156.90	157.00	150.45	150.95	151.60	153.57	408354	627.10	8046	246321	60.32
ORIENTELEC	EQ	20-Aug-2021	325.15	321.00	323.00	315.15	320.95	319.50	319.66	385668	1232.81	17543	176975	45.89
ORIENTHOT	EQ	20-Aug-2021	36.30	35.55	36.00	35.10	35.70	35.40	35.44	68665	24.34	1019	37147	54.10
ORIENTLTD	EQ	20-Aug-2021	67.45	65.20	70.40	65.20	69.00	69.05	67.59	5428	3.67	161	3472	63.96
ORIENTPPR	EQ	20-Aug-2021	28.80	28.30	29.10	27.80	27.95	27.95	28.33	1103383	312.61	3897	519677	47.10
ORISSAMINE	EQ	20-Aug-2021	2879.95	2815.00	2870.05	2730.00	2756.00	2760.55	2792.63	13751	384.01	2641	7372	53.61
ORTEL	BZ	20-Aug-2021	1.20	1.15	1.25	1.15	1.25	1.25	1.22	42018	0.51	29	-	-
ORTINLAB	EQ	20-Aug-2021	28.85	30.10	30.10	27.80	27.90	28.10	28.64	39156	11.21	374	21439	54.75
OSIAHYPER	SM	20-Aug-2021	185.00	185.00	185.00	185.00	185.00	185.00	185.00	400	0.74	1	400	100.00
OSWALAGRO	EQ	20-Aug-2021	15.55	14.90	15.30	14.80	14.80	14.85	15.02	44499	6.68	318	26766	60.15
OSWALSEEDS	SM	20-Aug-2021	40.25	40.40	40.40	40.40	40.40	40.40	40.40	12000	4.85	2	12000	100.00
PAEL	BZ	20-Aug-2021	6.20	6.20	6.20	5.90	6.10	6.10	6.08	342	0.02	7	-	-
PAGEIND	EQ	20-Aug-2021	30823.90	30200.00	31300.00	30200.00	30800.05	31116.55	30851.28	22129	6827.08	10072	9947	44.95
PAISALO	EQ	20-Aug-2021	603.20	603.00	603.00	560.00	567.00	571.95	582.33	15370	89.50	1628	8177	53.20
PALASHSECU	EQ	20-Aug-2021	69.25	68.95	70.40	66.10	69.50	69.40	68.87	5659	3.90	72	4149	73.32
PALREDTEC	EQ	20-Aug-2021	110.40	112.90	116.00	106.30	106.50	107.30	112.20	320430	359.51	7312	94731	29.56
PANACEABIO	EQ	20-Aug-2021	314.60	313.00	313.35	303.35	305.50	305.75	308.23	93929	289.52	3312	70629	75.19
PANACHE	BE	20-Aug-2021	59.75	59.95	61.90	58.50	59.90	59.90	59.85	3300	1.98	55	-	-
PANAMAPET	EQ	20-Aug-2021	276.90	270.00	275.90	259.05	259.10	263.05	267.25	285809	763.83	8841	152159	53.24
PAR	SM	20-Aug-2021	101.00	100.00	105.00	98.00	105.00	105.00	102.59	10000	10.26	5	8000	80.00
PARACABLES	BE	20-Aug-2021	13.25	12.65	13.10	12.60	12.60	12.60	12.69	230991	29.30	688	-	-
PARAGMILK	EQ	20-Aug-2021	119.15	117.50	119.20	114.50	115.00	115.15	116.44	334138	389.06	6773	161019	48.19
PARSVNATH	EQ	20-Aug-2021	13.75	13.55	13.55	13.10	13.10	13.10	13.18	275786	36.34	394	158990	57.65
PATELENG	EQ	20-Aug-2021	16.20	16.35	16.95	15.75	16.15	16.15	16.31	1991819	324.94	4336	1120137	56.24
PATINTLOG	EQ	20-Aug-2021	21.60	21.50	22.20	20.95	21.30	21.40	21.43	39683	8.50	327	19750	49.77
PATSPINLTD	EQ	20-Aug-2021	8.15	7.75	8.15	7.75	7.80	7.90	7.89	14611	1.15	67	9861	67.49
PAVNAIND	SM	20-Aug-2021	180.00	180.00	180.00	180.00	180.00	180.00	180.00	800	1.44	1	800	100.00
PBAINFRA	BE	20-Aug-2021	11.65	11.20	11.90	11.10	11.10	11.25	11.39	7231	0.82	33	-	-
PCJEWELLER	EQ	20-Aug-2021	21.90	21.70	22.30	21.40	21.60	21.50	21.78	906685	197.50	3567	528741	58.32
PDMJEPAPER	EQ	20-Aug-2021	42.15	42.00	43.35	41.00	41.25	41.15	41.79	450214	188.13	4455	149234	33.15
PDSMFL	EQ	20-Aug-2021	1257.00	1276.25	1276.25	1106.55	1207.00	1207.10	1201.54	9024	108.43	990	4961	54.98
PEARLPOLY	EQ	20-Aug-2021	16.65	16.35	16.80	16.25	16.45	16.45	16.56	7067	1.17	43	5612	79.41
PEL	EQ	20-Aug-2021	2701.50	2670.00	2717.80	2615.00	2622.10	2636.40	2664.51	780172	20787.78	53588	66351	8.50
PENIND	EQ	20-Aug-2021	31.10	30.80	32.10	29.35	29.65	29.70	30.61	1204014	368.60	5270	626198	52.01
PENINLAND	BE	20-Aug-2021	12.70	12.70	12.70	12.10	12.10	12.10	12.16	53863	6.55	142	-	-
PERSISTENT	EQ	20-Aug-2021	3214.45	3248.00	3248.00	3152.20	3166.00	3181.70	3198.93	216525	6926.49	22261	110328	50.95
PETRONET	EQ	20-Aug-2021	223.65	221.00	227.65	220.20	226.50	226.90	224.44	15512130	34815.31	66996	11265187	72.62
PFC	EQ	20-Aug-2021	128.20	127.00	128.45	124.05	124.40	124.40	125.82	4037976	5080.44	23532	1436601	35.58
PFC	N4	20-Aug-2021	1085.06	1084.00	1086.00	1084.00	1085.10	1085.10	1085.18	1275	13.84	10	1275	100.00
PFC	N5	20-Aug-2021	1250.00	1246.00	1246.00	1236.00	1246.00	1246.00	1243.49	205	2.55	4	155	75.61
PFC	N8	20-Aug-2021	1440.10	1444.00	1444.00	1438.00	1438.90	1438.90	1440.69	535	7.71	12	520	97.20
PFIZER	EQ	20-Aug-2021	5879.35	5879.35	5909.95	5780.05	5820.00	5824.55	5841.53	75772	4426.25	8544	31425	41.47
PFOCUS	EQ	20-Aug-2021	50.30	55.30	55.30	55.00	55.30	55.30	55.28	114404	63.25	166	103747	90.68
PFS	EQ	20-Aug-2021	18.05	17.90	18.20	17.75	18.00	18.00	17.98	782541	140.68	1803	545843	69.75
PGEL	EQ	20-Aug-2021	335.05	331.00	331.00	303.20	303.20	311.55	317.83	56796	180.51	2157	36670	64.56
PGHH	EQ	20-Aug-2021	12807.00	12800.00	12968.00	12478.30	12815.00	12806.90	12667.36	16595	2102.15	2933	12602	75.94
PGHL	EQ	20-Aug-2021	5444.25	5445.00	5450.00	5360.00	5361.00	5383.60	5410.52	5289	286.16	2039	2774	52.45
PGIL	EQ	20-Aug-2021	341.80	339.00	339.00	312.20	323.00	319.10	324.40	28617	92.83	1768	15822	55.29
PGINVIT	IV	20-Aug-2021	123.09	124.44	124.44	122.20	123.00	122.89	123.24	929982	1146.13	12502	854138	91.84
PHILIPCARB	EQ	20-Aug-2021	237.95	233.20	236.10	229.20	231.95	231.55	232.42	783992	1822.15	17528	332734	42.44
PHOENIXLTD	EQ	20-Aug-2021	831.05	820.05	829.85	805.00	809.00	809.20	812.94	165404	1344.64	13153	115824	70.02
PIDILITIND	EQ	20-Aug-2021	2225.30	2223.00	2285.00	2210.00	2255.00	2267.20	2256.05	1043017	23530.99	74213	376167	36.07
PIIND	EQ	20-Aug-2021	3183.05	3181.00	3213.35	3148.80	3173.00	3182.20	3177.32	178169	5661.00	24167	53659	30.12
PILANIINVS	EQ	20-Aug-2021	1859.10	1847.40	1861.55	1809.00	1810.00	1816.70	1826.22	13300	242.89	910	2013	15.14
PILITA	EQ	20-Aug-2021	6.40	6.40	6.50	6.25	6.30	6.30	6.37	548122	34.93	1045	337917	61.65
PIONDIST	EQ	20-Aug-2021	149.30	145.30	148.95	138.10	138.25	139.10	143.85	234465	337.29	6678	85793	36.59
PIONEEREMB	EQ	20-Aug-2021	62.50	62.50	64.60	61.50	62.00	61.65	62.33	133569	83.25	2304	57770	43.25
PITTIENG	EQ	20-Aug-2021	171.30	168.45	169.35	162.75	162.75	162.75	163.78	191863	314.23	1875	126015	65.68
PKTEA	BE	20-Aug-2021	343.65	330.10	344.00	326.50	335.10	340.05	331.62	2072	6.87	46	-	-
PLASTIBLEN	EQ	20-Aug-2021	279.45	276.00	276.00	263.50	266.00	267.35	271.41	48463	131.53	1899	24951	51.48
PNB	EQ	20-Aug-2021	36.50	35.95	36.30	35.30	35.40	35.60	35.82	38801065	13899.06	71658	14431659	37.19
PNBGILTS	EQ	20-Aug-2021	67.20	67.45	67.50	65.20	66.00	65.80	66.20	177095	117.23	2541	111809	63.14
PNBHOUSING	BE	20-Aug-2021	682.75	677.00	684.05	648.65	671.95	672.45	675.96	74019	500.34	2871	-	-
PNC	EQ	20-Aug-2021	36.45	36.50	36.50	33.95	34.50	34.35	35.16	6351	2.23	227	4765	75.03
PNCINFRA	EQ	20-Aug-2021	301.70	298.00	303.50	288.00	289.00	290.60	296.01	221304	655.07	6948	97697	44.15
PODDARHOUS	EQ	20-Aug-2021	182.45	176.50	185.00	176.50	181.75	180.30	179.47	919	1.65	89	490	53.32
PODDARMENT	EQ	20-Aug-2021	354.90	350.00	352.20	345.00	345.05	346.25	347.43	18418	63.99	1172	10389	56.41
POKARNA	EQ	20-Aug-2021	470.55	464.50	467.35	446.00	455.00	448.55	455.19	84378	384.08	4222	51299	60.80
POLYCAB	EQ	20-Aug-2021	1904.85	1872.00	1905.20	1865.50	1887.00	1882.95	1886.26	196888	3713.82	23958	87551	44.47
POLYMED	EQ	20-Aug-2021	892.80	870.00	917.85	865.00	900.05	906.90	895.15	106261	951.20	12616	36128	34.00
POLYPLEX	EQ	20-Aug-2021	1434.35	1431.00	1515.00	1413.65	1494.70	1490.75	1486.67	417042	6200.03	28082	155542	37.30
PONNIERODE	BE	20-Aug-2021	252.00	248.40	264.00	239.40	246.00	244.45	247.66	6445	15.96	185	-	-
POONAWALLA	BE	20-Aug-2021	194.40	188.00	195.00	187.55	187.95	188.65	190.30	6056332	11525.08	6227	-	-
POONAWALLA	N4	20-Aug-2021	1035.00	1031.05	1031.05	1031.05	1031.05	1031.05	1031.05	4	0.04	1	4	100.00
POWERGRID	EQ	20-Aug-2021	180.60	177.30	180.05	177.05	178.40	178.60	178.82	14040351	25107.61	79576	9210142	65.60
POWERINDIA	EQ	20-Aug-2021	1819.50	1812.00	1868.35	1792.10	1810.00	1817.40	1828.07	52665	962.75	12003	18541	35.21
POWERMECH	EQ	20-Aug-2021	852.55	835.80	873.00	835.00	842.10	847.70	854.43	79466	678.98	5667	37371	47.03
PPAP	EQ	20-Aug-2021	248.55	249.80	250.00	238.45	240.00	244.55	244.35	32785	80.11	1287	19581	59.73
PPL	EQ	20-Aug-2021	159.65	156.50	159.10	152.00	152.30	153.60	155.81	85991	133.99	2769	50973	59.28
PRAENG	BE	20-Aug-2021	22.85	23.00	23.65	21.75	21.75	21.80	22.40	190042	42.57	519	-	-
PRAJIND	BE	20-Aug-2021	322.70	320.05	330.50	306.60	306.60	307.40	311.02	937535	2915.94	21643	-	-
PRAKASH	EQ	20-Aug-2021	71.10	69.10	69.85	66.65	66.85	67.15	68.14	1203497	820.09	10398	799756	66.45
PRAKASHSTL	EQ	20-Aug-2021	2.35	2.25	2.30	2.25	2.25	2.25	2.25	1460471	32.87	1276	990433	67.82
PRAXIS	EQ	20-Aug-2021	44.65	44.55	46.85	44.00	44.00	44.15	45.03	2890	1.30	89	2040	70.59
PRECAM	EQ	20-Aug-2021	87.80	86.60	88.95	84.50	85.50	85.90	86.83	196036	170.22	3398	127336	64.96
PRECOT	EQ	20-Aug-2021	246.20	237.10	247.25	234.00	234.00	234.50	237.99	13333	31.73	710	8872	66.54
PRECWIRE	EQ	20-Aug-2021	221.75	218.00	227.85	216.20	225.90	226.35	224.27	57581	129.14	1145	38529	66.91
PREMEXPLN	BE	20-Aug-2021	240.05	240.05	243.00	228.60	231.20	231.80	232.98	8449	19.68	168	-	-
PREMIER	EQ	20-Aug-2021	5.65	5.40	5.40	5.40	5.40	5.40	5.40	18817	1.02	51	18817	100.00
PREMIERPOL	EQ	20-Aug-2021	79.05	77.00	80.00	75.30	78.20	77.75	77.21	16855	13.01	282	10658	63.23
PRESSMN	EQ	20-Aug-2021	29.15	28.20	29.95	27.30	27.50	27.75	28.12	46404	13.05	571	31961	68.88
PRESTIGE	EQ	20-Aug-2021	344.60	339.00	342.95	329.00	330.85	331.95	334.21	675572	2257.82	21225	271432	40.18
PRICOLLTD	EQ	20-Aug-2021	80.25	79.50	81.80	75.65	75.90	76.30	78.93	705943	557.21	8629	339853	48.14
PRIMESECU	EQ	20-Aug-2021	83.90	80.10	83.75	79.75	80.40	79.80	80.28	39864	32.00	505	26067	65.39
PRINCEPIPE	EQ	20-Aug-2021	646.15	646.00	650.00	631.95	639.90	638.80	639.25	217539	1390.62	18026	103108	47.40
PRITI	SM	20-Aug-2021	194.20	203.70	203.70	184.50	185.00	185.05	187.28	33600	62.93	15	19200	57.14
PRITIKAUTO	EQ	20-Aug-2021	18.55	18.15	18.85	17.30	18.20	17.95	17.76	122076	21.68	609	77295	63.32
PRIVISCL	EQ	20-Aug-2021	1605.45	1556.10	1605.55	1520.00	1528.55	1534.85	1563.44	25365	396.57	5730	12639	49.83
PROINDIA	BE	20-Aug-2021	23.75	24.90	24.90	24.90	24.90	24.90	24.90	588	0.15	14	-	-
PROZONINTU	EQ	20-Aug-2021	28.25	27.00	28.00	26.00	26.35	26.50	26.55	498079	132.26	3936	314497	63.14
PRSMJOHNSN	EQ	20-Aug-2021	132.35	132.50	132.75	124.50	125.25	125.10	127.59	308940	394.16	8212	176820	57.23
PSB	EQ	20-Aug-2021	17.15	17.10	17.35	16.40	16.45	16.45	16.70	544335	90.89	1650	381791	70.14
PSPPROJECT	EQ	20-Aug-2021	422.30	421.00	430.00	420.00	424.90	425.65	424.04	32319	137.05	2129	12304	38.07
PSUBNKBEES	EQ	20-Aug-2021	25.41	25.59	25.59	24.50	24.70	24.57	24.86	2582988	642.04	3041	2266635	87.75
PTC	EQ	20-Aug-2021	95.00	95.00	95.80	93.75	93.90	93.85	94.52	707068	668.31	6548	516301	73.02
PTL	EQ	20-Aug-2021	46.90	46.10	46.85	45.20	45.25	45.45	45.63	54823	25.01	764	37622	68.62
PUNJABCHEM	EQ	20-Aug-2021	1657.50	1603.00	1698.90	1600.00	1620.10	1611.25	1641.20	55043	903.37	6532	22886	41.58
PUNJLLOYD	BZ	20-Aug-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.85	208232	3.86	190	-	-
PURVA	EQ	20-Aug-2021	100.40	99.80	101.50	95.35	95.80	96.15	98.12	495624	486.29	9308	144672	29.19
PVP	BE	20-Aug-2021	5.40	5.15	5.50	5.15	5.20	5.20	5.23	247283	12.93	299	-	-
PVR	EQ	20-Aug-2021	1388.40	1388.10	1388.10	1318.55	1321.05	1325.45	1348.05	641014	8641.18	33747	224969	35.10
QGOLDHALF	EQ	20-Aug-2021	2042.00	2041.95	2041.95	2023.00	2035.00	2035.80	2035.40	594	12.09	107	399	67.17
QNIFTY	EQ	20-Aug-2021	1728.00	1718.20	1718.20	1708.15	1708.15	1708.15	1714.25	11	0.19	7	8	72.73
QUESS	EQ	20-Aug-2021	824.70	816.50	830.40	811.00	821.05	822.25	819.87	169061	1386.09	8733	129967	76.88
QUICKHEAL	EQ	20-Aug-2021	223.65	221.00	225.00	215.20	218.80	217.25	219.73	126205	277.31	4096	70091	55.54
RADAAN	EQ	20-Aug-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	4144	0.05	12	4144	100.00
RADICO	EQ	20-Aug-2021	904.20	890.00	901.10	880.00	886.00	884.35	889.57	224072	1993.28	11084	88336	39.42
RADIOCITY	EQ	20-Aug-2021	23.55	23.50	23.60	23.00	23.45	23.40	23.27	364089	84.74	828	271873	74.67
RAILTEL	EQ	20-Aug-2021	127.35	126.55	127.00	123.00	124.80	124.95	125.70	528516	664.36	11565	339865	64.31
RAIN	EQ	20-Aug-2021	214.50	212.30	217.80	206.00	206.15	206.65	211.23	2804284	5923.62	27351	991652	35.36
RAJESHEXPO	EQ	20-Aug-2021	607.35	602.50	618.70	588.05	615.20	613.30	599.71	383997	2302.88	22230	232668	60.59
RAJMET	BE	20-Aug-2021	184.10	184.10	184.10	178.10	180.80	180.80	180.29	3091	5.57	81	-	-
RAJRATAN	BE	20-Aug-2021	1897.35	1810.00	1992.20	1810.00	1980.00	1949.95	1910.35	12100	231.15	1381	-	-
RAJRAYON	BZ	20-Aug-2021	0.40	0.40	0.40	0.35	0.40	0.35	0.36	622174	2.23	201	-	-
RAJSREESUG	EQ	20-Aug-2021	25.65	24.65	25.50	24.55	24.55	24.75	24.91	19269	4.80	205	11012	57.15
RAJTV	BE	20-Aug-2021	36.70	36.95	37.25	35.55	35.55	35.65	36.11	3259	1.18	44	-	-
RALLIS	EQ	20-Aug-2021	285.80	286.00	286.00	278.00	278.90	279.40	281.20	290282	816.26	8066	138733	47.79
RAMANEWS	EQ	20-Aug-2021	19.65	19.00	19.65	17.00	18.95	18.70	18.49	299624	55.41	1232	165197	55.13
RAMASTEEL	BE	20-Aug-2021	246.50	242.20	242.20	234.20	238.00	235.05	236.69	43030	101.85	699	-	-
RAMCOCEM	EQ	20-Aug-2021	989.30	981.30	991.95	953.00	954.05	958.15	967.31	515861	4989.96	20830	173175	33.57
RAMCOIND	EQ	20-Aug-2021	294.05	290.00	294.65	285.05	286.50	287.20	288.22	91349	263.29	3823	43587	47.71
RAMCOSYS	EQ	20-Aug-2021	490.20	490.00	501.90	449.20	457.00	461.05	474.11	307250	1456.71	16824	147964	48.16
RAMKY	BE	20-Aug-2021	175.50	172.40	179.00	166.75	171.90	168.70	171.13	21097	36.10	246	-	-
RANASUG	BE	20-Aug-2021	30.90	30.05	30.45	29.40	29.40	29.40	29.68	976208	289.73	2506	-	-
RANEENGINE	EQ	20-Aug-2021	310.65	303.00	312.10	295.00	295.85	298.65	305.62	12841	39.24	1363	4073	31.72
RANEHOLDIN	EQ	20-Aug-2021	666.80	666.00	672.15	640.85	646.70	645.85	655.58	31985	209.69	3354	13400	41.89
RATNAMANI	EQ	20-Aug-2021	2121.35	2100.00	2147.15	2039.90	2085.00	2105.60	2085.18	22756	474.50	4088	9386	41.25
RAYMOND	EQ	20-Aug-2021	413.20	408.85	411.40	401.20	403.00	403.85	406.40	268537	1091.35	8305	112818	42.01
RBL	EQ	20-Aug-2021	950.95	915.00	950.00	915.00	934.60	933.15	935.63	4973	46.53	715	2495	50.17
RBLBANK	EQ	20-Aug-2021	168.85	166.05	168.30	161.75	162.25	162.75	164.80	8191287	13498.88	61276	2553180	31.17
RCF	EQ	20-Aug-2021	73.55	72.40	73.15	71.30	71.55	71.55	72.12	1539494	1110.24	11425	519106	33.72
RCOM	EQ	20-Aug-2021	2.65	2.55	2.65	2.55	2.60	2.55	2.56	19033166	487.47	16687	7579060	39.82
RECLTD	EQ	20-Aug-2021	148.05	148.10	149.00	143.00	143.65	143.95	146.26	7624179	11151.00	44134	2375363	31.16
RECLTD	N1	20-Aug-2021	1083.54	1088.00	1088.00	1085.00	1085.00	1085.00	1085.30	100	1.09	2	100	100.00
RECLTD	N2	20-Aug-2021	1207.00	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	200	2.38	1	200	100.00
RECLTD	N8	20-Aug-2021	1133.00	1137.00	1137.00	1128.00	1128.00	1128.00	1135.26	124	1.41	2	124	100.00
RECLTD	N9	20-Aug-2021	1300.00	1283.50	1299.00	1283.50	1299.00	1299.00	1294.37	316	4.09	10	296	93.67
RECLTD	NA	20-Aug-2021	1410.00	1384.00	1395.00	1384.00	1395.00	1395.00	1389.50	20	0.28	2	10	50.00
RECLTD	NE	20-Aug-2021	1140.85	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	150	1.73	2	150	100.00
RECLTD	NF	20-Aug-2021	1311.00	1311.00	1311.00	1311.00	1311.00	1311.00	1311.00	450	5.90	4	450	100.00
RECLTD	NH	20-Aug-2021	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	96	1.27	1	96	100.00
RECLTD	NI	20-Aug-2021	1185.00	1185.00	1210.00	1183.00	1183.00	1183.01	1185.46	705	8.36	15	680	96.45
REDINGTON	EQ	20-Aug-2021	164.55	165.00	165.00	157.00	160.00	159.20	160.03	843225	1349.39	44799	604303	71.67
REFEX	EQ	20-Aug-2021	127.40	123.50	128.05	123.50	125.65	125.20	126.04	95599	120.50	4690	34837	36.44
RELAXO	EQ	20-Aug-2021	1210.15	1209.00	1209.00	1178.10	1205.00	1199.15	1192.42	200438	2390.07	19012	96338	48.06
RELCAPITAL	EQ	20-Aug-2021	14.55	14.50	14.70	13.85	13.90	13.90	14.04	1753008	246.20	4660	1127711	64.33
RELIANCE	EQ	20-Aug-2021	2172.65	2143.00	2172.00	2137.00	2140.10	2148.25	2155.63	4350228	93775.03	147112	1877339	43.15
RELIANCEP1	E1	20-Aug-2021	1535.60	1516.20	1534.80	1500.45	1502.55	1508.90	1519.14	424014	6441.39	23134	277215	65.38
RELIGARE	EQ	20-Aug-2021	144.85	141.50	143.25	135.50	136.80	136.70	139.77	1251549	1749.26	8296	727576	58.13
RELINFRA	BE	20-Aug-2021	66.10	65.00	68.60	63.00	63.50	63.40	65.07	664252	432.20	4917	-	-
REMSONSIND	BE	20-Aug-2021	217.35	217.00	220.00	206.50	207.00	206.85	207.62	1401	2.91	59	-	-
RENUKA	BE	20-Aug-2021	24.95	24.00	24.40	23.75	23.75	23.75	23.83	4089116	974.46	10706	-	-
REPCOHOME	EQ	20-Aug-2021	315.45	317.85	328.45	308.05	310.80	310.80	319.40	180383	576.15	8400	89516	49.63
REPL	EQ	20-Aug-2021	236.05	235.00	235.55	210.00	223.00	221.65	226.82	33652	76.33	931	23874	70.94
REPRO	EQ	20-Aug-2021	461.50	461.50	461.50	433.85	458.00	451.85	447.30	20558	91.96	2195	10060	48.93
RESPONIND	EQ	20-Aug-2021	127.35	125.20	127.35	123.60	123.60	125.05	125.46	13173	16.53	371	8649	65.66
REVATHI	EQ	20-Aug-2021	576.30	560.00	587.95	559.65	570.00	566.40	571.08	1455	8.31	154	1158	79.59
REXPIPES	ST	20-Aug-2021	26.35	26.10	26.55	26.10	26.25	26.25	26.15	44000	11.51	11	44000	100.00
RGL	EQ	20-Aug-2021	716.35	725.00	727.15	709.30	719.00	719.00	718.11	39832	286.04	2013	9478	23.79
RHFL	BE	20-Aug-2021	3.35	3.30	3.30	3.20	3.20	3.20	3.21	719070	23.07	1267	-	-
RHFL	N6	20-Aug-2021	202.00	196.00	201.00	196.00	200.00	200.50	197.94	170	0.34	6	140	82.35
RHFL	N8	20-Aug-2021	165.50	166.00	166.00	166.00	166.00	166.00	166.00	15	0.02	2	15	100.00
RHIM	EQ	20-Aug-2021	345.35	340.00	346.65	335.00	340.40	341.85	341.60	82733	282.61	5092	46675	56.42
RICOAUTO	EQ	20-Aug-2021	51.20	50.50	50.50	48.50	48.80	48.75	49.46	807780	399.49	4946	386381	47.83
RIIL	EQ	20-Aug-2021	640.40	633.00	636.65	598.00	602.00	609.25	620.46	96193	596.84	5487	43522	45.24
RITES	EQ	20-Aug-2021	265.55	263.80	263.80	257.00	258.95	258.45	259.54	161886	420.16	5691	85609	52.88
RKDL	BE	20-Aug-2021	12.65	12.65	13.05	12.25	12.35	12.45	12.50	9232	1.15	70	-	-
RKEC	EQ	20-Aug-2021	80.70	80.55	81.00	78.00	78.00	78.55	79.74	16280	12.98	301	11246	69.08
RKFORGE	EQ	20-Aug-2021	891.30	881.00	905.00	862.10	874.70	870.60	886.77	76106	674.89	3809	43289	56.88
RMCL	BZ	20-Aug-2021	2.10	2.10	2.10	2.00	2.05	2.00	2.01	106205	2.13	81	-	-
RMDRIP	SM	20-Aug-2021	21.80	20.75	20.75	20.75	20.75	20.75	20.75	6000	1.25	3	4000	66.67
RML	EQ	20-Aug-2021	419.15	412.60	412.70	390.00	391.00	392.20	402.42	53661	215.94	3304	22350	41.65
RNAVAL	BZ	20-Aug-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	459363	13.55	221	-	-
ROHLTD	EQ	20-Aug-2021	70.00	70.50	71.95	68.65	70.35	70.45	69.62	42625	29.67	760	30412	71.35
ROLEXRINGS	EQ	20-Aug-2021	1098.35	1072.10	1099.00	1051.50	1086.10	1091.40	1078.31	221804	2391.73	19490	97726	44.06
ROLLT	EQ	20-Aug-2021	2.45	2.50	2.60	2.35	2.60	2.55	2.45	234092	5.72	978	127201	54.34
ROLTA	BE	20-Aug-2021	5.40	5.15	5.35	5.15	5.15	5.15	5.18	392562	20.33	756	-	-
ROML	EQ	20-Aug-2021	63.80	67.00	67.00	51.10	59.95	59.95	57.55	34824	20.04	615	15156	43.52
ROSSARI	EQ	20-Aug-2021	1351.60	1352.00	1364.15	1326.00	1345.95	1350.30	1346.86	72921	982.15	7752	20132	27.61
ROSSELLIND	EQ	20-Aug-2021	155.50	153.00	158.45	147.00	147.10	148.55	151.30	141620	214.27	3923	65322	46.12
ROUTE	EQ	20-Aug-2021	1937.95	1918.75	1933.10	1888.20	1899.00	1894.50	1907.93	166839	3183.16	16605	63787	38.23
RPGLIFE	EQ	20-Aug-2021	525.40	526.95	534.20	501.10	504.00	507.60	515.87	92685	478.14	6205	35502	38.30
RPOWER	BE	20-Aug-2021	10.60	10.20	10.55	10.10	10.10	10.10	10.17	10484544	1066.14	13607	-	-
RPPINFRA	EQ	20-Aug-2021	76.85	78.50	80.80	75.45	77.55	78.00	78.57	392242	308.20	6559	144450	36.83
RPPL	SM	20-Aug-2021	178.05	174.00	174.00	165.00	165.50	166.30	168.48	25000	42.12	24	15000	60.00
RPSGVENT	EQ	20-Aug-2021	648.95	635.25	649.50	620.00	624.45	626.65	631.22	65876	415.82	5562	20219	30.69
RSSOFTWARE	EQ	20-Aug-2021	31.95	33.00	33.00	30.50	30.70	30.80	31.37	23998	7.53	332	14067	58.62
RSWM	EQ	20-Aug-2021	339.80	336.00	338.05	322.85	322.85	322.85	324.76	87269	283.41	1708	73106	83.77
RSYSTEMS	EQ	20-Aug-2021	196.70	196.95	198.45	191.00	192.25	191.90	194.46	106279	206.68	5776	63626	59.87
RTNINDIA	BE	20-Aug-2021	50.75	48.25	48.25	48.25	48.25	48.25	48.25	282357	136.24	2292	-	-
RTNPOWER	BE	20-Aug-2021	5.65	5.40	5.50	5.40	5.40	5.40	5.40	3288086	177.65	5236	-	-
RUBYMILLS	EQ	20-Aug-2021	288.95	283.10	287.85	275.05	279.90	278.30	281.43	48543	136.61	4727	16019	33.00
RUCHI	EQ	20-Aug-2021	1113.70	1110.00	1136.00	1101.00	1105.00	1109.05	1115.43	40176	448.14	4613	20972	52.20
RUCHINFRA	BE	20-Aug-2021	7.80	7.80	8.00	7.45	7.75	7.65	7.59	72274	5.49	200	-	-
RUCHIRA	EQ	20-Aug-2021	84.90	82.00	84.40	80.20	80.50	80.85	81.81	55973	45.79	2164	36728	65.62
RUPA	EQ	20-Aug-2021	433.90	427.70	442.50	414.40	416.50	416.35	426.35	319168	1360.77	11409	169345	53.06
RUSHIL	EQ	20-Aug-2021	258.25	258.25	258.25	245.35	245.35	245.50	248.19	52864	131.20	1289	35249	66.68
RVHL	EQ	20-Aug-2021	20.00	20.00	20.80	19.60	20.30	20.30	20.23	28260	5.72	122	23187	82.05
RVNL	EQ	20-Aug-2021	28.70	28.60	28.60	28.05	28.20	28.10	28.30	1561800	441.91	8071	875096	56.03
S&SPOWER	EQ	20-Aug-2021	22.15	22.30	24.35	22.15	24.35	24.35	23.83	27090	6.46	215	16362	60.40
SABEVENTS	BE	20-Aug-2021	3.60	3.60	3.75	3.45	3.75	3.55	3.59	12025	0.43	37	-	-
SADBHAV	EQ	20-Aug-2021	58.70	58.00	58.70	55.05	55.90	55.65	56.56	939131	531.14	6616	503704	53.64
SADBHIN	EQ	20-Aug-2021	20.20	19.20	19.20	19.20	19.20	19.20	19.20	283775	54.48	894	283647	99.95
SAFARI	EQ	20-Aug-2021	770.55	750.00	782.00	750.00	763.60	755.85	761.34	30470	231.98	5142	17143	56.26
SAGARDEEP	BE	20-Aug-2021	65.45	62.20	62.20	62.20	62.20	62.20	62.20	1013	0.63	46	-	-
SAGCEM	EQ	20-Aug-2021	294.05	291.20	309.00	291.20	294.00	294.45	298.34	294537	878.73	11505	166416	56.50
SAIL	EQ	20-Aug-2021	128.40	125.20	125.20	116.10	117.25	119.00	121.79	66573892	81077.11	248462	29390837	44.15
SAKAR	EQ	20-Aug-2021	176.80	170.00	174.30	162.00	165.00	165.40	168.33	127562	214.72	9735	49533	38.83
SAKHTISUG	BE	20-Aug-2021	15.65	15.50	15.75	14.90	14.90	14.95	15.06	82270	12.39	471	-	-
SAKSOFT	EQ	20-Aug-2021	783.90	773.00	830.00	753.85	781.50	790.70	797.23	603677	4812.68	34613	146123	24.21
SAKUMA	BE	20-Aug-2021	11.20	11.00	11.00	10.65	10.75	10.65	10.73	329676	35.38	556	-	-
SALASAR	EQ	20-Aug-2021	298.85	290.55	294.10	274.90	276.10	278.05	283.43	95142	269.66	5389	53814	56.56
SALONA	EQ	20-Aug-2021	201.20	195.00	210.65	191.70	204.00	202.05	201.14	19159	38.54	818	8113	42.35
SALSTEEL	BE	20-Aug-2021	10.90	10.40	10.40	10.40	10.40	10.40	10.40	25577	2.66	175	-	-
SALZERELEC	EQ	20-Aug-2021	152.45	151.00	152.70	148.45	149.60	150.25	150.38	52571	79.06	2365	29158	55.46
SAMBHAAV	BE	20-Aug-2021	3.20	3.20	3.35	3.05	3.05	3.05	3.09	3820	0.12	34	-	-
SANCO	EQ	20-Aug-2021	8.80	9.35	9.35	8.60	8.90	8.80	8.70	27979	2.43	66	23634	84.47
SANDESH	EQ	20-Aug-2021	840.25	830.05	835.10	800.00	804.95	805.45	813.44	2020	16.43	310	1387	68.66
SANDHAR	EQ	20-Aug-2021	262.05	267.30	272.00	261.90	262.10	263.30	266.28	73146	194.77	5062	37511	51.28
SANGAMIND	EQ	20-Aug-2021	142.90	142.85	145.10	135.80	135.80	135.80	139.18	28603	39.81	523	19133	66.89
SANGHIIND	EQ	20-Aug-2021	68.90	68.50	69.85	66.80	66.80	67.05	68.11	757413	515.87	3901	514570	67.94
SANGHVIMOV	EQ	20-Aug-2021	188.55	185.20	193.95	178.00	180.35	180.00	182.91	88332	161.57	3415	39642	44.88
SANGINITA	EQ	20-Aug-2021	26.55	27.50	27.50	25.80	26.50	26.60	26.68	181480	48.42	1629	30173	16.63
SANOFI	EQ	20-Aug-2021	8916.45	8853.00	8931.40	8601.05	8650.05	8637.10	8742.12	14065	1229.58	5642	7692	54.69
SANWARIA	BZ	20-Aug-2021	0.65	0.70	0.70	0.65	0.70	0.65	0.67	931547	6.23	247	-	-
SARDAEN	BE	20-Aug-2021	742.60	705.50	720.00	705.50	705.50	705.50	707.67	28145	199.17	857	-	-
SAREGAMA	BE	20-Aug-2021	3323.95	3290.00	3319.80	3157.80	3199.00	3160.65	3197.88	18495	591.45	2059	-	-
SARLAPOLY	EQ	20-Aug-2021	43.75	42.90	44.60	42.25	42.70	42.90	43.33	313460	135.83	3829	107160	34.19
SARVESHWAR	SM	20-Aug-2021	19.00	18.05	18.05	18.05	18.05	18.05	18.05	1600	0.29	1	1600	100.00
SASKEN	EQ	20-Aug-2021	1345.65	1335.00	1377.00	1280.00	1280.20	1298.80	1338.49	103285	1382.46	13009	35493	34.36
SASTASUNDR	BE	20-Aug-2021	283.35	294.00	294.00	270.00	271.00	272.70	276.14	23476	64.83	348	-	-
SATIA	EQ	20-Aug-2021	97.35	96.10	97.45	91.25	93.20	92.90	94.79	413220	391.70	3571	293105	70.93
SATIN	EQ	20-Aug-2021	75.60	75.50	75.50	67.60	73.70	73.40	72.98	151916	110.87	2125	88037	57.95
SBCL	EQ	20-Aug-2021	165.00	164.90	164.90	154.00	157.50	158.30	158.33	45625	72.24	2442	26453	57.98
SBICARD	EQ	20-Aug-2021	1010.75	1003.00	1013.00	995.00	997.00	1001.55	1005.63	1407510	14154.32	46759	1049499	74.56
SBIETFCON	EQ	20-Aug-2021	65.75	66.70	66.70	65.32	65.76	65.89	65.83	14935	9.83	131	14051	94.08
SBIETFIT	EQ	20-Aug-2021	341.62	335.00	343.00	335.00	338.51	339.73	340.11	5469	18.60	142	4466	81.66
SBIETFPB	EQ	20-Aug-2021	184.10	184.00	184.00	181.00	181.00	181.98	182.61	830	1.52	57	761	91.69
SBIETFQLTY	EQ	20-Aug-2021	146.35	140.16	146.83	140.16	146.14	146.12	145.43	2350	3.42	111	1517	64.55
SBILIFE	EQ	20-Aug-2021	1114.05	1114.05	1133.50	1100.50	1117.25	1125.30	1116.18	2127671	23748.67	69599	1064883	50.05
SBIN	EQ	20-Aug-2021	419.70	415.00	417.35	405.15	406.00	406.70	411.06	25541790	104992.62	286336	9038684	35.39
SCAPDVR	BE	20-Aug-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	897504	39.49	1239	-	-
SCHAEFFLER	EQ	20-Aug-2021	6808.30	6780.05	6844.75	6720.00	6844.75	6815.90	6771.76	4053	274.46	1972	2125	52.43
SCHAND	EQ	20-Aug-2021	114.95	114.85	117.25	110.95	113.10	113.15	113.82	110246	125.48	2731	64610	58.61
SCHNEIDER	EQ	20-Aug-2021	117.20	125.00	133.50	118.05	119.00	120.50	127.51	13857220	17668.93	99358	1515193	10.93
SCI	EQ	20-Aug-2021	101.05	100.00	100.60	95.00	95.95	96.10	97.84	1601974	1567.40	13883	888925	55.49
SDBL	EQ	20-Aug-2021	41.55	40.50	43.00	40.00	40.70	40.85	41.38	323277	133.77	2506	176169	54.49
SEAMECLTD	EQ	20-Aug-2021	726.85	719.95	735.00	705.15	712.20	717.00	721.72	45851	330.91	3249	23228	50.66
SECURKLOUD	EQ	20-Aug-2021	100.35	99.00	120.40	98.95	120.40	119.40	114.37	1591107	1819.79	25639	581669	36.56
SELAN	EQ	20-Aug-2021	141.00	138.25	139.75	136.00	137.25	136.55	137.49	41211	56.66	1028	29673	72.00
SEPOWER	EQ	20-Aug-2021	7.95	8.00	8.00	7.60	7.70	7.75	7.66	32953	2.52	113	30861	93.65
SEQUENT	EQ	20-Aug-2021	240.55	240.00	248.85	236.00	244.00	245.35	242.95	2028947	4929.29	35348	879063	43.33
SESHAPAPER	EQ	20-Aug-2021	185.05	185.00	185.00	175.05	175.15	176.55	179.53	54198	97.30	2157	23663	43.66
SETCO	EQ	20-Aug-2021	16.80	16.75	17.50	15.80	16.95	16.90	16.53	212816	35.17	1052	125641	59.04
SETF10GILT	EQ	20-Aug-2021	204.10	203.00	206.20	203.00	205.68	205.68	205.27	479	0.98	14	419	87.47
SETFGOLD	EQ	20-Aug-2021	4210.80	4218.50	4219.95	4201.25	4204.90	4205.60	4213.58	12303	518.40	1778	9137	74.27
SETFNIF50	EQ	20-Aug-2021	169.13	168.52	170.90	167.10	167.67	167.78	167.83	187546	314.77	2151	134708	71.83
SETFNIFBK	EQ	20-Aug-2021	356.53	356.53	356.53	349.65	350.00	350.48	350.77	132297	464.06	1225	91664	69.29
SETFNN50	EQ	20-Aug-2021	414.34	415.99	415.99	407.00	407.00	410.74	411.30	24959	102.66	498	23595	94.54
SETUINFRA	BE	20-Aug-2021	1.20	1.15	1.15	1.15	1.15	1.15	1.15	58708	0.68	65	-	-
SEYAIND	EQ	20-Aug-2021	62.30	61.80	61.80	59.20	59.20	59.35	59.66	24398	14.56	620	18343	75.18
SFL	EQ	20-Aug-2021	2343.60	2321.05	2339.95	2263.30	2297.10	2296.70	2306.31	6235	143.80	1905	2673	42.87
SGBAPR28I	GB	20-Aug-2021	4684.85	4735.00	4735.00	4685.00	4685.00	4691.46	4704.05	86	4.05	17	73	84.88
SGBAUG24	GB	20-Aug-2021	4693.75	4600.01	4763.00	4600.01	4738.00	4738.00	4683.05	238	11.15	84	146	61.34
SGBAUG27	GB	20-Aug-2021	4700.00	4625.00	4783.99	4625.00	4690.00	4690.00	4691.62	56	2.63	14	55	98.21
SGBAUG28V	GB	20-Aug-2021	4783.99	4785.00	4785.00	4750.00	4753.20	4760.99	4764.60	1395	66.47	284	1263	90.54
SGBDC27VII	GB	20-Aug-2021	4690.00	4664.00	4694.00	4664.00	4694.00	4694.00	4666.63	95	4.43	9	95	100.00
SGBDEC25	GB	20-Aug-2021	4765.00	5088.00	5088.00	4665.00	4665.00	4665.00	4897.61	31	1.52	6	12	38.71
SGBDEC25XI	GB	20-Aug-2021	4740.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	5	0.23	1	5	100.00
SGBFEB24	GB	20-Aug-2021	4695.02	4687.00	4710.00	4687.00	4710.00	4709.14	4699.25	36	1.69	8	36	100.00
SGBFEB27	GB	20-Aug-2021	4675.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	3	0.14	1	3	100.00
SGBFEB28IX	GB	20-Aug-2021	4656.00	4660.00	4700.00	4660.00	4699.00	4699.00	4685.50	8	0.37	4	8	100.00
SGBFEB29XI	GB	20-Aug-2021	4699.31	4670.00	4699.99	4665.00	4665.26	4668.10	4674.37	103	4.81	43	83	80.58
SGBJ28VIII	GB	20-Aug-2021	4654.11	4724.90	4725.00	4724.90	4724.99	4724.99	4724.95	52	2.46	9	52	100.00
SGBJAN26	GB	20-Aug-2021	4690.00	4700.00	4700.00	4680.00	4680.00	4680.00	4681.25	16	0.75	2	16	100.00
SGBJAN29IX	GB	20-Aug-2021	4718.21	4698.00	4713.00	4690.00	4709.95	4709.57	4700.53	249	11.70	50	242	97.19
SGBJAN29X	GB	20-Aug-2021	4707.10	4730.00	4730.00	4730.00	4730.00	4730.00	4730.00	15	0.71	2	15	100.00
SGBJU29III	GB	20-Aug-2021	4695.66	4699.00	4740.00	4685.00	4702.00	4702.00	4703.91	142	6.68	33	131	92.25
SGBJUL25	GB	20-Aug-2021	4675.71	4675.00	4703.99	4670.00	4670.00	4670.00	4687.00	59	2.77	16	59	100.00
SGBJUL28IV	GB	20-Aug-2021	4688.00	4688.00	4700.00	4675.00	4690.00	4685.54	4684.10	826	38.69	82	803	97.22
SGBJUL29IV	GB	20-Aug-2021	4699.04	4675.00	4718.00	4671.00	4682.00	4682.07	4683.04	27	1.26	16	23	85.19
SGBJUN27	GB	20-Aug-2021	4702.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBJUN28	GB	20-Aug-2021	4699.99	4688.00	4709.99	4687.90	4709.99	4706.99	4696.31	232	10.90	38	232	100.00
SGBJUN29II	GB	20-Aug-2021	4688.43	4689.00	4780.00	4679.00	4695.00	4695.08	4709.69	241	11.35	45	189	78.42
SGBMAR24	GB	20-Aug-2021	4714.61	4714.61	4730.00	4700.00	4700.00	4700.00	4708.05	287	13.51	16	256	89.20
SGBMAR25	GB	20-Aug-2021	4676.01	4700.00	4711.00	4700.00	4711.00	4711.00	4709.43	35	1.65	2	35	100.00
SGBMAY25	GB	20-Aug-2021	4670.75	4670.00	4700.00	4670.00	4700.00	4700.00	4697.00	10	0.47	4	10	100.00
SGBMAY26	GB	20-Aug-2021	4645.00	4740.00	4740.00	4740.00	4740.00	4740.00	4740.00	4	0.19	2	4	100.00
SGBMAY28	GB	20-Aug-2021	4688.00	4690.00	4695.49	4673.00	4694.00	4694.00	4684.91	460	21.55	42	360	78.26
SGBMAY29I	GB	20-Aug-2021	4694.71	4694.71	4709.00	4680.00	4692.00	4693.29	4691.57	1056	49.54	139	1023	96.88
SGBMR29XII	GB	20-Aug-2021	4714.97	4700.00	4715.00	4690.00	4714.00	4697.79	4700.64	654	30.74	85	601	91.90
SGBN28VIII	GB	20-Aug-2021	4740.00	4710.00	4765.49	4700.00	4715.00	4715.00	4725.77	305	14.41	51	252	82.62
SGBNOV23	GB	20-Aug-2021	4740.00	4740.00	4740.00	4700.00	4707.00	4704.53	4708.90	50	2.35	17	48	96.00
SGBNOV24	GB	20-Aug-2021	4698.50	4715.00	4715.00	4682.00	4700.00	4701.00	4702.44	32	1.50	9	32	100.00
SGBOC28VII	GB	20-Aug-2021	4715.00	4715.00	4725.00	4715.00	4725.00	4725.00	4717.27	11	0.52	5	11	100.00
SGBOCT25V	GB	20-Aug-2021	4651.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	10	0.47	2	10	100.00
SGBOCT26	GB	20-Aug-2021	4681.00	4674.60	4674.60	4674.60	4674.60	4674.60	4674.60	2	0.09	1	2	100.00
SGBOCT27	GB	20-Aug-2021	4671.00	4671.00	4699.00	4671.00	4693.50	4693.50	4688.60	84	3.94	31	53	63.10
SGBOCT27VI	GB	20-Aug-2021	4656.00	4715.00	4715.00	4660.00	4660.00	4660.00	4675.71	7	0.33	3	5	71.43
SGBSEP24	GB	20-Aug-2021	4693.01	4693.01	4749.99	4693.01	4702.00	4702.00	4703.86	42	1.98	10	39	92.86
SGBSEP27	GB	20-Aug-2021	4705.00	4680.00	4705.00	4680.00	4705.00	4705.00	4691.36	55	2.58	3	55	100.00
SGBSEP28VI	GB	20-Aug-2021	4750.00	4750.00	4798.00	4728.00	4735.00	4734.69	4750.83	569	27.03	91	511	89.81
SGIL	EQ	20-Aug-2021	159.60	163.90	163.90	150.80	151.00	153.10	154.82	42260	65.43	552	39360	93.14
SGL	EQ	20-Aug-2021	13.10	13.55	13.55	12.65	12.65	12.70	12.95	24670	3.19	175	17377	70.44
SHAKTIPUMP	EQ	20-Aug-2021	708.45	708.45	708.45	685.00	685.95	688.00	694.43	56092	389.52	4112	40864	72.85
SHALBY	EQ	20-Aug-2021	189.05	189.10	193.20	183.35	185.50	186.30	188.90	349946	661.04	6065	109228	31.21
SHALPAINTS	EQ	20-Aug-2021	99.70	101.90	103.10	97.00	97.50	97.75	99.50	376490	374.62	8270	148884	39.55
SHANKARA	EQ	20-Aug-2021	602.10	590.00	604.05	560.15	561.05	567.25	583.07	130878	763.11	10163	49596	37.89
SHANTIGEAR	EQ	20-Aug-2021	179.60	173.65	178.35	168.45	174.00	170.85	173.07	176120	304.81	9897	50624	28.74
SHARDACROP	EQ	20-Aug-2021	313.55	314.90	314.90	301.65	303.90	303.60	308.71	83851	258.86	5008	46282	55.20
SHARDAMOTR	BE	20-Aug-2021	668.65	649.40	660.30	635.50	648.00	640.75	643.85	15010	96.64	523	-	-
SHAREINDIA	EQ	20-Aug-2021	528.75	525.00	533.70	511.20	514.00	515.40	521.77	22353	116.63	2034	10546	47.18
SHARIABEES	EQ	20-Aug-2021	432.26	438.00	443.98	423.65	435.31	434.57	433.56	882	3.82	92	492	55.78
SHEMAROO	EQ	20-Aug-2021	111.85	106.20	115.45	106.10	107.00	108.65	111.34	57028	63.49	1047	32935	57.75
SHIL	BE	20-Aug-2021	380.15	365.40	380.15	365.40	370.90	371.05	374.31	31689	118.62	575	-	-
SHILPAMED	EQ	20-Aug-2021	547.35	539.00	584.00	512.45	566.00	573.85	536.75	5218785	28011.65	47577	2424721	46.46
SHIVAMAUTO	EQ	20-Aug-2021	23.35	24.10	24.40	22.30	22.80	23.00	23.47	73307	17.21	673	41881	57.13
SHIVAMILLS	EQ	20-Aug-2021	83.15	82.00	82.70	79.00	79.40	79.25	80.10	27843	22.30	498	11612	41.71
SHIVATEX	EQ	20-Aug-2021	202.30	202.30	213.55	188.00	192.70	191.55	198.89	61661	122.64	3197	23097	37.46
SHK	EQ	20-Aug-2021	148.20	148.95	148.95	141.05	142.30	142.60	143.83	251524	361.76	6115	145903	58.01
SHOPERSTOP	EQ	20-Aug-2021	239.95	237.05	239.25	232.55	235.10	235.40	235.98	106080	250.33	3745	40471	38.15
SHRADHA	EQ	20-Aug-2021	51.30	51.20	51.20	45.90	46.00	47.00	47.39	2909	1.38	155	2113	72.64
SHREDIGCEM	EQ	20-Aug-2021	84.30	83.45	83.45	81.00	81.00	81.95	82.14	324399	266.47	4361	143278	44.17
SHREECEM	EQ	20-Aug-2021	26327.30	26200.00	26365.00	25865.65	26240.00	26291.15	26140.90	35529	9287.60	12322	11428	32.17
SHREEPUSHK	EQ	20-Aug-2021	171.65	165.15	179.85	165.15	176.75	175.80	175.97	145131	255.39	6276	70858	48.82
SHREERAMA	EQ	20-Aug-2021	12.60	12.50	12.60	12.10	12.30	12.40	12.41	36776	4.56	172	24925	67.78
SHRENIK	EQ	20-Aug-2021	1.50	1.50	1.65	1.45	1.65	1.65	1.61	4709900	75.88	3187	3737846	79.36
SHREYANIND	EQ	20-Aug-2021	125.85	124.00	124.90	120.00	123.85	123.45	122.11	70752	86.40	1751	31052	43.89
SHREYAS	EQ	20-Aug-2021	262.50	262.40	275.60	252.60	275.60	275.60	269.00	608238	1636.13	9955	274334	45.10
SHRIPISTON	BE	20-Aug-2021	930.00	930.00	930.00	922.00	925.00	924.85	924.15	254	2.35	23	-	-
SHRIRAMCIT	EQ	20-Aug-2021	1959.50	1950.35	1962.85	1904.90	1917.00	1923.35	1926.51	45196	870.71	7341	26969	59.67
SHRIRAMEPC	EQ	20-Aug-2021	4.50	4.40	4.40	4.30	4.30	4.30	4.31	967942	41.67	578	521295	53.86
SHUBHLAXMI	SM	20-Aug-2021	12.10	12.10	12.10	12.10	12.10	12.10	12.10	1000	0.12	1	1000	100.00
SHYAMCENT	EQ	20-Aug-2021	13.50	13.45	13.45	12.85	12.95	12.90	13.02	1530526	199.27	793	1452876	94.93
SHYAMMETL	EQ	20-Aug-2021	411.90	406.90	409.50	385.50	388.00	391.70	398.22	1034752	4120.60	38458	561095	54.23
SHYAMTEL	BE	20-Aug-2021	12.20	11.60	11.60	11.60	11.60	11.60	11.60	5	0.00	1	-	-
SICAL	EQ	20-Aug-2021	11.40	10.90	11.50	10.70	11.05	10.95	10.97	301510	33.07	890	215091	71.34
SIEMENS	EQ	20-Aug-2021	2226.70	2221.45	2242.65	2184.20	2204.15	2217.90	2215.05	257647	5707.01	23944	61632	23.92
SIGIND	EQ	20-Aug-2021	47.25	46.80	47.20	45.00	45.00	45.25	45.60	60303	27.50	601	39263	65.11
SIGMA	SM	20-Aug-2021	204.00	214.20	214.20	214.20	214.20	214.20	214.20	3000	6.43	1	3000	100.00
SIL	BE	20-Aug-2021	16.75	16.45	16.75	16.00	16.50	16.40	16.15	13210	2.13	43	-	-
SILGO	EQ	20-Aug-2021	33.90	33.90	34.90	33.00	33.90	33.40	33.74	15260	5.15	128	10083	66.07
SILINV	BE	20-Aug-2021	289.35	299.40	299.40	280.00	294.50	290.30	287.30	6337	18.21	78	-	-
SILLYMONKS	EQ	20-Aug-2021	20.25	19.55	20.40	18.75	19.55	19.55	19.50	18328	3.57	99	4344	23.70
SILVERTUC	SM	20-Aug-2021	130.95	130.25	142.00	130.05	136.50	136.50	132.89	21000	27.91	15	5000	23.81
SIMBHALS	BE	20-Aug-2021	29.05	28.20	29.80	27.60	27.60	27.60	28.18	33750	9.51	186	-	-
SIMPLEXINF	EQ	20-Aug-2021	38.10	37.15	38.55	36.60	36.65	37.25	37.69	46146	17.39	478	31635	68.55
SINTERCOM	EQ	20-Aug-2021	88.20	89.00	90.00	84.30	85.00	85.20	86.00	17556	15.10	155	14792	84.26
SINTEX	EQ	20-Aug-2021	3.85	3.80	3.85	3.70	3.75	3.75	3.75	1270441	47.66	1880	836040	65.81
SIRCA	EQ	20-Aug-2021	327.60	327.60	336.15	323.50	327.75	325.70	328.71	46723	153.58	1483	29803	63.79
SIS	EQ	20-Aug-2021	437.30	432.90	435.00	426.80	431.20	430.20	431.09	155105	668.64	10970	87519	56.43
SITINET	EQ	20-Aug-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	531574	7.71	456	531574	100.00
SIYSIL	EQ	20-Aug-2021	374.05	371.00	377.40	360.00	361.60	360.75	364.75	40350	147.18	3943	23330	57.82
SJVN	EQ	20-Aug-2021	26.35	26.30	26.45	25.90	25.95	25.95	26.07	2085236	543.59	7311	1337212	64.13
SKFINDIA	EQ	20-Aug-2021	2753.70	2788.00	2798.85	2740.05	2782.65	2766.10	2760.25	23606	651.58	9004	16123	68.30
SKIL	EQ	20-Aug-2021	3.45	3.40	3.60	3.30	3.60	3.60	3.47	116043	4.02	144	75297	64.89
SKIPPER	EQ	20-Aug-2021	79.00	77.00	81.90	76.20	80.00	79.45	79.50	417514	331.91	5968	177935	42.62
SKMEGGPROD	EQ	20-Aug-2021	79.75	78.00	79.60	76.10	77.65	77.20	77.74	119432	92.85	2030	77597	64.97
SMARTLINK	EQ	20-Aug-2021	108.15	107.55	109.45	104.15	105.00	105.40	106.36	22173	23.58	1809	7705	34.75
SMCGLOBAL	EQ	20-Aug-2021	75.40	74.85	74.85	72.65	72.65	73.55	73.94	265721	196.48	2264	166822	62.78
SMLISUZU	EQ	20-Aug-2021	587.10	582.55	589.90	574.05	575.95	575.65	581.24	21144	122.90	1285	15368	72.68
SMSLIFE	EQ	20-Aug-2021	736.25	723.60	760.00	723.60	750.00	746.45	744.65	10754	80.08	937	8165	75.93
SMSPHARMA	EQ	20-Aug-2021	173.95	173.00	173.55	168.00	168.00	169.10	170.26	80828	137.62	2382	52138	64.50
SNOWMAN	EQ	20-Aug-2021	44.40	43.95	44.45	42.50	42.65	42.70	43.20	748470	323.36	5399	393521	52.58
SOBHA	EQ	20-Aug-2021	586.45	586.45	597.00	582.85	583.00	585.25	587.54	117297	689.17	7634	60950	51.96
SOLARA	EQ	20-Aug-2021	1697.35	1663.00	1699.00	1590.00	1642.35	1653.85	1642.25	173222	2844.73	19873	80993	46.76
SOLARINDS	EQ	20-Aug-2021	1696.75	1670.00	1695.10	1663.60	1670.00	1671.65	1678.66	14386	241.49	3783	7168	49.83
SOLEX	SM	20-Aug-2021	47.45	49.75	49.80	49.75	49.80	49.80	49.77	6000	2.99	3	4000	66.67
SOMANYCERA	BE	20-Aug-2021	649.60	646.60	646.60	617.15	642.00	640.00	625.89	37350	233.77	2666	-	-
SOMATEX	EQ	20-Aug-2021	6.55	6.55	7.00	6.05	6.60	6.65	6.68	31330	2.09	79	15832	50.53
SOMICONVEY	EQ	20-Aug-2021	47.70	46.00	46.50	43.85	46.00	45.90	45.56	12665	5.77	298	8291	65.46
SONACOMS	EQ	20-Aug-2021	473.75	467.60	493.00	463.00	465.00	466.35	475.27	2441515	11603.82	64280	661777	27.11
SONAMCLOCK	SM	20-Aug-2021	60.10	62.00	62.00	60.00	60.10	60.10	60.70	18000	10.93	6	0	0.00
SONATSOFTW	EQ	20-Aug-2021	868.05	870.00	879.30	832.10	844.00	846.35	853.73	329359	2811.83	16741	111904	33.98
SORILINFRA	EQ	20-Aug-2021	112.65	116.80	116.80	105.45	107.00	107.60	109.60	29286	32.10	725	18345	62.64
SOTL	EQ	20-Aug-2021	1604.95	1580.00	1646.70	1522.25	1540.00	1548.90	1578.66	39921	630.22	5291	16318	40.88
SOUTHBANK	EQ	20-Aug-2021	9.55	9.55	9.55	9.25	9.30	9.35	9.43	7057471	665.57	20366	4404625	62.41
SOUTHWEST	EQ	20-Aug-2021	83.00	80.05	83.00	80.05	83.00	81.95	81.42	30142	24.54	264	25950	86.09
SPAL	EQ	20-Aug-2021	319.95	321.80	326.55	310.00	310.00	311.60	316.35	29629	93.73	2268	16150	54.51
SPANDANA	EQ	20-Aug-2021	649.55	627.00	649.00	627.00	643.00	632.20	632.99	93217	590.05	2934	69403	74.45
SPARC	EQ	20-Aug-2021	289.65	285.75	286.90	272.55	275.50	275.80	278.21	2172351	6043.76	20119	775494	35.70
SPECIALITY	EQ	20-Aug-2021	68.60	67.60	69.75	66.95	67.50	67.30	67.65	77356	52.33	1275	45280	58.53
SPENCERS	EQ	20-Aug-2021	104.10	102.70	103.80	98.55	100.00	100.15	100.56	1121733	1127.99	11342	529246	47.18
SPENTEX	BZ	20-Aug-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	414	0.01	8	-	-
SPIC	EQ	20-Aug-2021	52.05	51.10	53.45	49.10	49.60	49.80	50.87	748862	380.96	5432	385974	51.54
SPICEJET	EQ	20-Aug-2021	69.65	68.90	69.00	66.35	66.75	67.00	67.58	3018328	2039.84	18748	1107530	36.69
SPLIL	EQ	20-Aug-2021	53.40	53.65	54.20	51.95	52.35	52.90	53.18	88726	47.19	2569	39536	44.56
SPMLINFRA	BE	20-Aug-2021	12.05	12.05	12.40	11.55	11.55	11.65	11.92	10867	1.29	79	-	-
SPTL	EQ	20-Aug-2021	4.20	4.10	4.15	4.00	4.00	4.00	4.02	2426473	97.62	2044	1746359	71.97
SREEL	EQ	20-Aug-2021	158.75	158.75	158.75	153.45	155.50	155.65	155.64	14706	22.89	491	9589	65.20
SREIBNPNCD	N9	20-Aug-2021	652.80	524.00	524.00	524.00	524.00	524.00	524.00	10	0.05	2	10	100.00
SREIBNPNCD	NL	20-Aug-2021	306.43	367.68	367.70	315.00	324.00	324.00	358.06	101	0.36	9	100	99.01
SREIBNPNCD	NO	20-Aug-2021	273.60	262.00	262.00	262.00	262.00	262.00	262.00	20	0.05	1	20	100.00
SREIBNPNCD	NP	20-Aug-2021	245.55	250.10	250.10	250.00	250.00	250.00	250.00	100	0.25	6	100	100.00
SREIBNPNCD	NQ	20-Aug-2021	300.10	315.00	315.00	315.00	315.00	315.00	315.00	20	0.06	1	20	100.00
SREIBNPNCD	NR	20-Aug-2021	260.00	208.10	230.00	208.10	230.00	230.00	223.55	8	0.02	3	4	50.00
SREIBNPNCD	NX	20-Aug-2021	349.60	349.35	349.35	282.11	344.35	295.07	311.46	41	0.13	7	31	75.61
SREIBNPNCD	NY	20-Aug-2021	350.00	350.00	350.00	350.00	350.00	350.00	350.00	41	0.14	3	41	100.00
SREIBNPNCD	Y2	20-Aug-2021	305.00	305.00	310.00	301.00	310.00	310.00	308.13	364	1.12	13	364	100.00
SREIBNPNCD	Y7	20-Aug-2021	355.20	300.00	300.00	300.00	300.00	300.00	300.00	5	0.02	2	5	100.00
SREIBNPNCD	YA	20-Aug-2021	256.00	256.00	301.00	256.00	300.98	300.98	295.37	8	0.02	6	8	100.00
SREINFRA	BE	20-Aug-2021	7.80	7.45	8.15	7.45	8.05	8.10	8.01	998926	79.98	1717	-	-
SRF	EQ	20-Aug-2021	8983.55	8980.00	9016.65	8715.05	8880.00	8889.10	8923.69	151757	13542.33	27876	37318	24.59
SRHHYPOLTD	EQ	20-Aug-2021	311.90	313.95	313.95	297.00	298.85	298.90	302.22	28021	84.69	2049	17444	62.25
SRIPIPES	EQ	20-Aug-2021	208.65	205.00	209.40	200.55	203.80	204.35	204.85	121071	248.01	4391	44646	36.88
SRIRAM	SM	20-Aug-2021	14.00	14.35	14.35	14.35	14.35	14.35	14.35	6000	0.86	1	6000	100.00
SRPL	BE	20-Aug-2021	31.05	31.05	32.60	31.05	32.60	32.55	31.64	1244	0.39	24	-	-
SRTRANSFIN	EQ	20-Aug-2021	1293.85	1280.00	1286.00	1250.00	1252.90	1254.50	1263.67	872490	11025.43	36305	265159	30.39
SRTRANSFIN	YH	20-Aug-2021	1021.00	1021.00	1028.01	1021.00	1028.01	1028.01	1022.17	60	0.61	2	60	100.00
SRTRANSFIN	YK	20-Aug-2021	1032.00	1031.50	1031.50	1031.50	1031.50	1031.50	1031.50	75	0.77	2	75	100.00
SRTRANSFIN	YP	20-Aug-2021	1075.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	202	2.18	2	202	100.00
SRTRANSFIN	YQ	20-Aug-2021	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	550	5.93	3	550	100.00
SRTRANSFIN	YR	20-Aug-2021	1080.75	1076.00	1091.00	1075.00	1091.00	1091.00	1082.47	276	2.99	6	176	63.77
SRTRANSFIN	YS	20-Aug-2021	1140.00	1130.00	1135.00	1130.00	1135.00	1135.00	1130.36	70	0.79	2	65	92.86
SRTRANSFIN	YV	20-Aug-2021	1026.00	1028.00	1045.00	1028.00	1045.00	1045.00	1036.29	41	0.42	3	41	100.00
SRTRANSFIN	Z1	20-Aug-2021	1260.00	1260.00	1299.00	1258.11	1299.00	1299.00	1259.64	161	2.03	7	161	100.00
SRTRANSFIN	Z4	20-Aug-2021	1020.65	1040.00	1040.00	1022.10	1022.10	1022.10	1027.57	36	0.37	4	36	100.00
SRTRANSFIN	Z5	20-Aug-2021	1050.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	16	0.17	2	16	100.00
SRTRANSFIN	Z7	20-Aug-2021	1020.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	49	0.50	1	49	100.00
SRTRANSFIN	Z8	20-Aug-2021	1040.00	1040.50	1040.50	1035.00	1035.00	1035.00	1040.16	320	3.33	4	320	100.00
SRTRANSFIN	ZF	20-Aug-2021	1023.75	1010.00	1010.00	1005.10	1005.10	1005.10	1009.02	25	0.25	2	25	100.00
SRTRANSFIN	ZI	20-Aug-2021	1057.79	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	1	50	100.00
SRTRANSFIN	ZJ	20-Aug-2021	1116.00	1121.01	1121.01	1121.01	1121.01	1121.01	1121.01	5	0.06	1	5	100.00
SSINFRA	SM	20-Aug-2021	9.95	9.50	9.50	9.50	9.50	9.50	9.50	3000	0.29	1	3000	100.00
SSWL	EQ	20-Aug-2021	1693.75	1693.70	1737.70	1656.40	1697.40	1702.60	1698.44	57707	980.12	5805	27402	47.48
STAR	EQ	20-Aug-2021	631.90	618.00	628.50	598.00	599.10	601.60	608.67	745763	4539.24	25171	222823	29.88
STARCEMENT	EQ	20-Aug-2021	115.80	115.70	117.20	114.95	115.80	115.65	115.97	1116860	1295.21	13855	599407	53.67
STARPAPER	EQ	20-Aug-2021	154.10	151.55	154.60	149.50	150.50	150.50	152.26	142467	216.92	3639	48690	34.18
STCINDIA	EQ	20-Aug-2021	105.60	104.80	105.55	101.20	101.20	101.75	103.20	45710	47.17	2117	20154	44.09
STEELCITY	EQ	20-Aug-2021	63.60	60.55	62.50	60.45	60.45	60.55	60.91	61647	37.55	796	40632	65.91
STEELXIND	EQ	20-Aug-2021	77.95	77.00	84.90	76.50	78.90	78.65	80.29	1350744	1084.50	5283	649701	48.10
STEL	EQ	20-Aug-2021	115.00	110.20	119.10	110.20	117.95	118.15	116.26	88147	102.48	4179	55543	63.01
STERTOOLS	EQ	20-Aug-2021	204.75	199.55	206.60	198.80	201.65	202.15	201.51	54195	109.21	2247	26574	49.03
STLTECH	EQ	20-Aug-2021	273.40	269.50	272.20	260.15	261.20	261.95	264.69	418546	1107.84	14166	200260	47.85
STOVEKRAFT	EQ	20-Aug-2021	784.75	774.00	782.95	750.00	758.00	753.25	764.97	135346	1035.35	12529	56058	41.42
STYLAMIND	EQ	20-Aug-2021	1141.60	1130.00	1137.15	1079.45	1097.60	1089.90	1101.58	11261	124.05	1166	7082	62.89
SUBCAPCITY	BE	20-Aug-2021	24.50	23.50	23.50	23.30	23.30	23.30	23.31	233	0.05	4	-	-
SUBEXLTD	EQ	20-Aug-2021	53.85	53.40	54.80	51.60	52.20	52.20	53.09	8342786	4428.84	33036	2386460	28.61
SUBROS	EQ	20-Aug-2021	316.55	315.00	322.50	306.00	310.95	312.20	312.72	32211	100.73	2039	14892	46.23
SUDARSCHEM	EQ	20-Aug-2021	600.80	600.00	616.00	592.45	597.00	598.40	602.99	352004	2122.54	16955	147660	41.95
SUMEETINDS	BE	20-Aug-2021	7.70	7.35	8.05	7.35	8.05	7.95	7.64	167707	12.81	336	-	-
SUMICHEM	EQ	20-Aug-2021	410.50	406.00	415.00	401.50	407.50	403.75	407.43	398764	1624.70	17770	196909	49.38
SUMIT	BE	20-Aug-2021	13.70	13.65	13.65	13.10	13.15	13.15	13.24	14848	1.97	86	-	-
SUMMITSEC	EQ	20-Aug-2021	713.55	712.00	718.15	673.00	685.00	679.70	695.99	21057	146.55	2106	10994	52.21
SUNCLAYLTD	EQ	20-Aug-2021	3665.60	3560.00	3631.00	3535.70	3600.00	3590.15	3583.03	15861	568.30	3324	10806	68.13
SUNDARAM	BE	20-Aug-2021	1.95	1.95	2.00	1.90	1.95	1.95	1.91	146855	2.81	200	-	-
SUNDARMFIN	EQ	20-Aug-2021	2447.95	2460.20	2460.20	2411.40	2438.55	2438.85	2433.57	12292	299.13	4498	4814	39.16
SUNDARMHLD	EQ	20-Aug-2021	79.40	79.00	79.20	76.35	77.00	77.05	77.57	239443	185.75	2773	143576	59.96
SUNDRMBRAK	EQ	20-Aug-2021	402.75	401.15	405.05	394.55	397.80	397.45	397.94	4102	16.32	378	2148	52.36
SUNDRMFAST	EQ	20-Aug-2021	785.25	770.00	783.95	750.25	753.00	756.05	757.62	113062	856.58	7142	73365	64.89
SUNFLAG	EQ	20-Aug-2021	86.20	83.05	84.45	80.70	81.10	81.45	82.65	982718	812.25	10802	388820	39.57
SUNPHARMA	EQ	20-Aug-2021	782.90	775.00	784.45	743.35	761.15	761.15	763.34	6238261	47619.07	108868	2961199	47.47
SUNTECK	EQ	20-Aug-2021	377.75	370.75	374.50	355.25	356.00	363.05	366.87	291862	1070.77	10909	54785	18.77
SUNTV	EQ	20-Aug-2021	503.85	499.50	500.85	478.00	481.00	482.90	490.77	1330054	6527.57	23351	685879	51.57
SUPERHOUSE	EQ	20-Aug-2021	160.85	155.20	171.40	155.20	158.50	160.00	162.69	49108	79.89	1567	23628	48.11
SUPERSPIN	BE	20-Aug-2021	10.05	9.60	10.15	9.55	9.55	9.55	9.58	75840	7.27	166	-	-
SUPPETRO	BE	20-Aug-2021	670.90	670.90	670.90	651.00	654.00	654.75	659.04	33515	220.88	1233	-	-
SUPRAJIT	EQ	20-Aug-2021	349.10	344.90	347.00	324.05	328.40	332.50	337.18	414584	1397.91	18660	144464	34.85
SUPREMEENG	EQ	20-Aug-2021	29.40	30.45	30.45	28.85	29.80	29.70	29.61	11352	3.36	121	7967	70.18
SUPREMEIND	EQ	20-Aug-2021	1987.60	1985.60	1986.00	1950.00	1983.00	1979.45	1969.53	124872	2459.39	16698	99378	79.58
SURANASOL	EQ	20-Aug-2021	12.95	12.95	13.15	12.55	12.65	12.70	12.80	73561	9.42	288	51697	70.28
SURANAT&P	EQ	20-Aug-2021	6.60	6.85	6.85	6.10	6.30	6.30	6.29	190320	11.96	451	98977	52.01
SURANI	SM	20-Aug-2021	37.20	39.05	39.05	39.05	39.05	39.05	39.05	10000	3.91	5	10000	100.00
SURYALAXMI	BE	20-Aug-2021	56.80	56.75	58.20	54.00	54.00	54.00	54.28	11692	6.35	77	-	-
SURYAROSNI	EQ	20-Aug-2021	545.35	537.15	544.25	520.00	523.00	526.75	529.11	154510	817.52	10663	67973	43.99
SURYODAY	EQ	20-Aug-2021	160.65	159.95	164.70	145.00	146.15	146.70	153.26	879489	1347.90	28146	467520	53.16
SUTLEJTEX	EQ	20-Aug-2021	63.15	63.00	63.00	58.30	59.00	58.95	60.19	197773	119.03	2586	113574	57.43
SUULD	EQ	20-Aug-2021	556.85	554.00	554.00	530.00	533.00	534.20	535.51	68254	365.51	1488	59508	87.19
SUVEN	EQ	20-Aug-2021	84.65	82.00	86.00	82.00	82.50	84.40	84.26	605302	510.05	7091	205018	33.87
SUVENPHAR	EQ	20-Aug-2021	562.20	556.00	564.90	536.25	560.05	554.20	548.53	285869	1568.09	27748	120299	42.08
SUVIDHAA	EQ	20-Aug-2021	21.70	21.55	22.30	21.00	21.35	21.40	21.45	151668	32.54	378	131474	86.69
SUZLON	EQ	20-Aug-2021	6.05	5.75	6.05	5.75	5.80	5.80	5.84	36573010	2136.95	27335	19703132	53.87
SVPGLOB	EQ	20-Aug-2021	150.90	148.50	150.50	137.40	145.20	143.65	145.77	300339	437.81	6111	154270	51.37
SWANENERGY	EQ	20-Aug-2021	128.45	126.00	129.60	125.00	126.50	126.55	127.01	83238	105.72	3740	27762	33.35
SWARAJENG	EQ	20-Aug-2021	1742.30	1740.00	1740.05	1690.00	1693.20	1696.95	1709.41	24625	420.94	4707	14005	56.87
SWELECTES	EQ	20-Aug-2021	215.50	218.50	222.90	213.60	218.00	219.20	218.54	38122	83.31	2966	17377	45.58
SWSOLAR	EQ	20-Aug-2021	276.45	273.55	282.00	264.05	265.10	266.65	273.67	1201193	3287.30	21124	370217	30.82
SYMPHONY	EQ	20-Aug-2021	938.05	938.00	938.00	908.00	913.50	911.25	920.60	47059	433.22	4869	22053	46.86
SYNGENE	EQ	20-Aug-2021	629.50	620.00	636.20	612.00	624.05	625.55	627.69	332369	2086.26	13567	196644	59.16
TAINWALCHM	BE	20-Aug-2021	86.55	86.55	89.40	83.20	85.95	85.60	85.42	4514	3.86	79	-	-
TAJGVK	EQ	20-Aug-2021	124.40	121.60	123.60	120.60	123.20	122.20	121.89	73557	89.66	1999	42068	57.19
TAKE	EQ	20-Aug-2021	52.95	51.90	54.30	50.15	50.70	50.85	51.96	1545354	802.94	9228	591359	38.27
TALBROAUTO	EQ	20-Aug-2021	290.75	284.00	293.40	272.85	283.00	286.85	281.84	100161	282.30	5754	24511	24.47
TANLA	BE	20-Aug-2021	915.65	900.00	918.80	885.15	891.00	897.35	896.98	98485	883.39	2872	-	-
TANTIACONS	BZ	20-Aug-2021	6.85	7.00	7.15	6.55	6.95	6.95	6.80	8609	0.59	54	-	-
TARAPUR	EQ	20-Aug-2021	4.75	4.95	4.95	4.55	4.55	4.55	4.58	3072	0.14	23	3069	99.90
TARC	BE	20-Aug-2021	37.90	36.90	37.45	36.05	36.05	36.20	36.43	303835	110.68	1671	-	-
TARMAT	EQ	20-Aug-2021	70.00	69.20	70.90	67.00	69.80	68.35	68.84	48422	33.33	860	26836	55.42
TASTYBITE	EQ	20-Aug-2021	18611.80	18400.00	18730.00	17960.95	18130.00	18130.60	18373.04	2453	450.69	1320	875	35.67
TATACAPHSG	N2	20-Aug-2021	1054.21	1055.01	1058.00	1055.00	1058.00	1058.00	1055.29	1048	11.06	42	1048	100.00
TATACAPHSG	N4	20-Aug-2021	1021.01	1051.00	1051.00	1034.20	1034.20	1034.20	1035.44	27	0.28	3	27	100.00
TATACAPHSG	N5	20-Aug-2021	1000.00	912.40	1000.00	912.40	1000.00	1000.00	956.20	2	0.02	2	0	0.00
TATACAPHSG	N6	20-Aug-2021	1076.00	1070.00	1075.99	1068.10	1068.10	1073.99	1071.93	366	3.92	14	200	54.64
TATACAPHSG	NA	20-Aug-2021	1095.50	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	1	100	100.00
TATACHEM	EQ	20-Aug-2021	859.55	854.00	865.00	831.05	837.45	839.35	848.03	1839507	15599.51	47308	326800	17.77
TATACOFFEE	EQ	20-Aug-2021	199.95	197.00	197.85	186.30	187.75	189.20	192.81	2462470	4747.98	32106	856392	34.78
TATACOMM	EQ	20-Aug-2021	1405.95	1400.00	1494.00	1384.25	1394.50	1394.75	1438.48	833109	11984.09	52490	239698	28.77
TATACONSUM	EQ	20-Aug-2021	841.40	832.95	852.40	826.70	839.60	847.30	841.84	3782381	31841.71	84585	1041079	27.52
TATAELXSI	EQ	20-Aug-2021	4722.20	4699.00	4852.95	4625.00	4715.00	4732.60	4776.62	264202	12619.92	33894	71940	27.23
TATAINVEST	EQ	20-Aug-2021	1266.30	1266.30	1267.00	1221.00	1227.00	1233.15	1246.39	52946	659.92	5649	16292	30.77
TATAMETALI	EQ	20-Aug-2021	1209.00	1185.00	1201.00	1116.00	1128.00	1136.90	1155.48	228642	2641.92	14702	114235	49.96
TATAMOTORS	EQ	20-Aug-2021	293.35	289.50	290.70	281.00	281.60	283.10	286.21	32578752	93243.63	418347	12059448	37.02
TATAMTRDVR	EQ	20-Aug-2021	135.85	134.15	136.50	132.25	132.30	132.80	133.86	2233977	2990.50	36717	1351768	60.51
TATAPOWER	EQ	20-Aug-2021	130.45	129.00	130.20	125.25	125.35	126.20	128.11	27402061	35106.02	146112	8416107	30.71
TATASTEEL	EQ	20-Aug-2021	1500.45	1445.05	1447.00	1362.80	1367.70	1375.60	1412.52	27340069	386183.63	586431	7694095	28.14
TATASTLBSL	BE	20-Aug-2021	98.05	95.15	96.00	93.15	93.15	93.15	93.68	2250577	2108.41	13684	-	-
TATASTLLP	BE	20-Aug-2021	1019.15	1007.00	1007.00	968.20	968.20	970.45	976.39	41384	404.07	2872	-	-
TATVA	EQ	20-Aug-2021	2202.50	2180.00	2258.00	2157.35	2200.00	2200.00	2209.69	188841	4172.80	11679	104511	55.34
TBZ	EQ	20-Aug-2021	74.30	73.05	74.20	72.00	72.70	72.25	72.86	198341	144.52	3738	74340	37.48
TCFSL	NB	20-Aug-2021	1080.01	1079.06	1080.02	1079.05	1080.02	1080.02	1079.77	2223	24.00	27	2223	100.00
TCFSL	ND	20-Aug-2021	1117.94	1114.10	1120.00	1114.05	1116.01	1116.97	1116.52	605	6.75	37	495	81.82
TCFSL	NF	20-Aug-2021	1190.90	1190.90	1194.99	1190.90	1190.90	1190.90	1193.55	62	0.74	6	62	100.00
TCFSL	NH	20-Aug-2021	1014.55	1015.00	1021.39	1015.00	1017.00	1017.37	1015.62	402	4.08	12	300	74.63
TCFSL	NJ	20-Aug-2021	1044.00	1040.00	1041.00	1040.00	1040.00	1040.00	1040.16	607	6.31	9	607	100.00
TCI	EQ	20-Aug-2021	434.60	434.95	434.95	405.60	406.05	409.70	414.90	43639	181.06	3000	25742	58.99
TCIDEVELOP	EQ	20-Aug-2021	322.25	300.25	320.05	300.25	314.95	310.65	310.50	339	1.05	44	247	72.86
TCIEXP	EQ	20-Aug-2021	1332.70	1310.80	1350.75	1280.00	1291.00	1296.75	1303.40	62481	814.38	9325	30377	48.62
TCNSBRANDS	EQ	20-Aug-2021	564.60	550.00	572.00	550.00	555.00	557.55	558.96	26086	145.81	1898	11289	43.28
TCPLPACK	EQ	20-Aug-2021	579.70	565.10	593.00	560.10	574.00	578.50	577.96	61711	356.67	3727	32616	52.85
TCS	EQ	20-Aug-2021	3560.55	3506.00	3575.00	3500.00	3551.60	3559.50	3553.61	2836148	100785.73	146932	1848299	65.17
TDPOWERSYS	EQ	20-Aug-2021	237.15	234.90	259.70	225.00	236.00	237.60	245.28	233684	573.19	6375	80778	34.57
TEAMLEASE	EQ	20-Aug-2021	4152.30	4075.00	4185.00	3950.00	3960.00	3980.20	4095.61	49687	2034.98	6329	37832	76.14
TECHIN	EQ	20-Aug-2021	5.70	6.25	6.25	6.25	6.25	6.25	6.25	43401	2.71	95	40923	94.29
TECHM	EQ	20-Aug-2021	1412.50	1370.65	1420.00	1370.65	1396.00	1399.20	1400.61	4051399	56744.42	113777	2303827	56.86
TECHNOE	EQ	20-Aug-2021	280.75	275.00	288.70	272.20	273.00	273.55	279.33	140886	393.53	6158	41306	29.32
TEJASNET	BE	20-Aug-2021	381.45	372.95	385.00	362.40	362.40	362.40	368.37	414114	1525.47	9897	-	-
TEMBO	EQ	20-Aug-2021	237.70	237.70	248.00	224.75	246.00	239.95	234.60	101829	238.89	3740	34856	34.23
TERASOFT	BE	20-Aug-2021	54.30	53.70	53.70	51.60	51.60	51.60	51.68	20873	10.79	401	-	-
TEXINFRA	EQ	20-Aug-2021	59.50	59.00	59.50	58.25	58.30	58.55	58.92	36615	21.57	565	23340	63.74
TEXMOPIPES	EQ	20-Aug-2021	50.70	50.50	50.50	48.20	48.20	48.20	48.80	228747	111.63	2086	143205	62.60
TEXRAIL	EQ	20-Aug-2021	33.90	33.25	34.50	32.35	32.65	32.55	33.21	528606	175.53	2781	307571	58.19
TFCILTD	EQ	20-Aug-2021	63.20	62.50	64.80	61.60	62.20	62.10	62.62	175361	109.82	2743	71887	40.99
TFL	EQ	20-Aug-2021	4.95	4.75	4.90	4.75	4.75	4.75	4.77	4295	0.21	12	3295	76.72
TGBHOTELS	EQ	20-Aug-2021	7.25	7.25	7.80	6.55	7.00	6.90	7.01	57975	4.07	201	32921	56.78
THANGAMAYL	EQ	20-Aug-2021	834.90	835.00	841.70	801.00	816.00	813.25	824.58	7074	58.33	977	3338	47.19
THEINVEST	EQ	20-Aug-2021	128.55	128.55	128.55	116.05	118.30	120.55	123.43	36270	44.77	1118	21204	58.46
THEJO	SM	20-Aug-2021	2396.65	2325.00	2350.00	2325.00	2325.00	2328.10	2325.60	4700	109.30	28	4600	97.87
THEMISMED	EQ	20-Aug-2021	1110.55	1100.00	1117.00	1061.20	1066.65	1071.05	1081.86	21107	228.35	1553	12106	57.36
THERMAX	EQ	20-Aug-2021	1369.85	1369.00	1389.00	1362.05	1375.00	1376.15	1375.32	62749	863.00	3442	47041	74.97
THOMASCOOK	EQ	20-Aug-2021	57.90	58.00	58.75	57.00	57.00	57.30	57.56	158387	91.17	1695	104974	66.28
THOMASCOTT	BE	20-Aug-2021	17.75	18.60	18.60	18.60	18.60	18.60	18.60	14969	2.78	33	-	-
THYROCARE	EQ	20-Aug-2021	1310.25	1305.00	1314.55	1286.20	1287.00	1288.25	1291.92	580105	7494.50	8196	463432	79.89
TI	BE	20-Aug-2021	41.95	41.70	42.00	39.90	39.90	39.95	40.41	239829	96.93	643	-	-
TIDEWATER	BE	20-Aug-2021	1829.50	1761.00	1920.95	1761.00	1920.95	1920.95	1860.68	46897	872.60	4294	-	-
TIIL	EQ	20-Aug-2021	776.00	760.80	801.45	753.65	767.35	764.55	774.58	36883	285.69	3246	23065	62.54
TIINDIA	EQ	20-Aug-2021	1264.05	1249.95	1285.00	1221.00	1280.00	1267.70	1244.23	199871	2486.85	12375	148145	74.12
TIJARIA	BE	20-Aug-2021	6.60	6.90	6.90	6.30	6.50	6.40	6.53	36337	2.37	47	-	-
TIL	EQ	20-Aug-2021	147.85	147.80	147.80	141.15	142.00	142.15	144.03	10221	14.72	473	6749	66.03
TIMESGTY	EQ	20-Aug-2021	45.50	47.25	50.00	42.85	47.65	47.05	45.21	29719	13.44	717	11512	38.74
TIMETECHNO	EQ	20-Aug-2021	72.25	73.50	75.60	72.25	73.00	72.75	73.85	892032	658.76	11072	416146	46.65
TIMKEN	EQ	20-Aug-2021	1548.15	1540.00	1550.00	1524.40	1528.00	1531.50	1535.48	26904	413.11	3747	13724	51.01
TINPLATE	EQ	20-Aug-2021	243.20	240.75	242.35	227.00	228.00	229.50	234.24	624080	1461.86	15468	280510	44.95
TIPSINDLTD	BE	20-Aug-2021	1124.65	1111.10	1170.00	1069.00	1075.10	1082.05	1085.25	13837	150.17	678	-	-
TIRUMALCHM	EQ	20-Aug-2021	184.35	178.35	183.60	172.00	173.00	173.90	177.09	806680	1428.52	13437	492353	61.03
TIRUPATIFL	BE	20-Aug-2021	91.80	87.25	90.00	87.25	87.25	87.25	87.96	11756	10.34	109	-	-
TITAN	EQ	20-Aug-2021	1880.30	1859.40	1892.30	1857.95	1870.10	1876.80	1873.19	1070166	20046.23	51553	518629	48.46
TMRVL	EQ	20-Aug-2021	16.20	16.65	16.65	16.00	16.35	16.20	16.30	38644	6.30	425	22497	58.22
TNPETRO	EQ	20-Aug-2021	119.25	117.15	118.00	114.30	114.30	115.10	116.06	511138	593.22	8978	317391	62.09
TNPL	EQ	20-Aug-2021	142.40	140.10	142.40	135.00	135.55	136.30	138.47	152788	211.57	4060	69445	45.45
TNTELE	BE	20-Aug-2021	12.15	11.55	11.55	11.55	11.55	11.55	11.55	2106	0.24	20	-	-
TOKYOPLAST	EQ	20-Aug-2021	104.80	104.00	107.05	101.90	103.75	102.90	104.49	23328	24.38	923	11561	49.56
TORNTPHARM	EQ	20-Aug-2021	3052.25	3052.00	3105.00	2970.05	3040.00	3036.10	3041.09	265107	8062.13	24024	78447	29.59
TORNTPOWER	EQ	20-Aug-2021	460.10	457.00	457.80	443.85	452.05	453.10	451.07	674279	3041.47	9627	245226	36.37
TOTAL	EQ	20-Aug-2021	51.30	51.00	51.00	49.15	50.95	50.35	50.14	17703	8.88	257	12082	68.25
TOUCHWOOD	BE	20-Aug-2021	133.65	127.00	134.00	127.00	131.90	130.10	131.36	11443	15.03	86	-	-
TPLPLASTEH	EQ	20-Aug-2021	322.20	306.05	319.55	300.00	304.00	303.80	309.30	14183	43.87	1009	9349	65.92
TREEHOUSE	BE	20-Aug-2021	9.15	8.80	9.60	8.75	8.90	8.90	8.97	13836	1.24	64	-	-
TREJHARA	EQ	20-Aug-2021	64.95	60.50	64.25	60.00	61.75	62.60	61.73	151784	93.69	4201	55894	36.82
TRENT	EQ	20-Aug-2021	900.75	881.75	915.00	871.75	892.50	897.20	898.16	879721	7901.29	47054	186205	21.17
TRF	EQ	20-Aug-2021	108.35	107.65	107.85	102.95	103.05	103.55	104.42	26381	27.55	603	19189	72.74
TRIDENT	EQ	20-Aug-2021	20.65	20.25	20.75	20.10	20.25	20.20	20.34	18607996	3785.51	43654	8134298	43.71
TRIGYN	EQ	20-Aug-2021	126.35	124.00	128.95	121.10	123.15	123.65	124.97	125776	157.18	1704	76221	60.60
TRIL	EQ	20-Aug-2021	26.95	26.95	27.75	26.15	27.45	26.75	26.86	245716	66.00	1520	167572	68.20
TRITURBINE	EQ	20-Aug-2021	131.35	130.05	131.35	124.50	127.00	125.90	128.35	391893	503.00	9818	169240	43.19
TRIVENI	EQ	20-Aug-2021	179.25	178.30	179.85	173.10	173.75	174.15	176.72	484150	855.57	10391	223528	46.17
TTKHLTCARE	EQ	20-Aug-2021	679.15	665.00	686.00	657.50	675.00	670.10	674.64	13626	91.93	1513	7021	51.53
TTKPRESTIG	EQ	20-Aug-2021	8895.90	8790.90	9049.95	8790.90	8944.00	8956.45	8905.19	11279	1004.42	3308	7675	68.05
TTL	EQ	20-Aug-2021	67.75	67.00	71.00	64.95	66.70	66.30	67.63	29560	19.99	746	14709	49.76
TTML	BE	20-Aug-2021	34.85	34.05	36.55	34.00	36.55	36.55	36.31	1779833	646.27	6947	-	-
TV18BRDCST	EQ	20-Aug-2021	36.75	35.75	36.35	34.50	34.55	34.70	35.35	5036428	1780.59	13413	2428742	48.22
TVSELECT	EQ	20-Aug-2021	171.00	170.90	173.05	167.00	168.65	168.15	169.67	32861	55.76	941	16481	50.15
TVSMOTOR	EQ	20-Aug-2021	525.00	523.00	524.50	509.00	511.95	510.50	513.15	1591038	8164.48	33327	698846	43.92
TVSSRICHAK	EQ	20-Aug-2021	2133.55	2144.25	2150.05	2071.55	2094.00	2091.00	2104.63	13136	276.46	1498	9095	69.24
TVTODAY	EQ	20-Aug-2021	292.15	290.10	294.45	286.00	289.65	289.20	289.57	57896	167.65	2577	31342	54.14
TVVISION	BE	20-Aug-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	12172	0.36	25	-	-
TWL	EQ	20-Aug-2021	97.95	96.05	96.25	91.50	91.65	92.40	94.21	1423867	1341.48	15799	599070	42.07
UBL	EQ	20-Aug-2021	1495.40	1472.00	1491.20	1432.55	1450.00	1452.20	1456.55	763486	11120.57	34913	158038	20.70
UCALFUEL	EQ	20-Aug-2021	155.00	153.10	155.80	143.90	144.00	146.35	149.35	56444	84.30	2270	33432	59.23
UCOBANK	EQ	20-Aug-2021	12.95	12.80	12.95	12.65	12.80	12.85	12.80	2311569	295.83	14897	959272	41.50
UFLEX	EQ	20-Aug-2021	487.00	485.80	487.35	455.65	461.00	460.00	471.30	629345	2966.09	16614	235070	37.35
UFO	EQ	20-Aug-2021	92.20	91.00	94.00	90.60	91.40	91.50	92.44	144357	133.44	3684	85930	59.53
UGARSUGAR	EQ	20-Aug-2021	29.90	29.25	29.90	28.45	28.70	28.65	29.14	166841	48.62	1238	80898	48.49
UGROCAP	EQ	20-Aug-2021	131.40	132.25	134.00	122.00	130.00	128.35	130.55	70346	91.84	1297	46828	66.57
UJAAS	EQ	20-Aug-2021	2.70	2.70	2.75	2.55	2.65	2.65	2.63	678703	17.85	685	336649	49.60
UJJIVAN	EQ	20-Aug-2021	202.55	198.00	198.00	175.00	178.00	177.80	184.44	2419372	4462.31	37601	931543	38.50
UJJIVANSFB	EQ	20-Aug-2021	24.25	23.05	23.25	19.40	19.75	19.70	20.89	44407619	9274.85	100374	19422209	43.74
ULTRACEMCO	EQ	20-Aug-2021	7601.45	7596.60	7624.90	7435.55	7480.05	7493.35	7540.03	358744	27049.40	48545	199509	55.61
UMANGDAIRY	EQ	20-Aug-2021	77.45	75.90	76.95	63.00	71.10	72.05	72.83	48705	35.47	1124	24850	51.02
UMESLTD	EQ	20-Aug-2021	3.95	4.15	4.15	3.75	3.80	3.85	3.84	19745	0.76	50	16804	85.11
UNICHEMLAB	EQ	20-Aug-2021	281.15	278.25	281.40	268.40	270.70	270.50	273.98	43224	118.43	2552	25948	60.03
UNIDT	EQ	20-Aug-2021	328.45	320.00	334.90	320.00	331.00	331.60	327.45	68501	224.31	4939	18072	26.38
UNIENTER	EQ	20-Aug-2021	117.70	117.55	117.55	112.80	116.50	116.00	114.88	21749	24.98	872	11245	51.70
UNIONBANK	EQ	20-Aug-2021	34.70	34.20	34.60	33.35	33.50	33.50	33.91	5963476	2021.97	13557	2923962	49.03
UNITECH	BZ	20-Aug-2021	1.95	1.95	2.00	1.90	2.00	2.00	1.95	4152049	80.98	1212	-	-
UNITEDTEA	EQ	20-Aug-2021	402.50	399.05	404.85	387.25	393.00	391.85	394.81	3365	13.29	240	2107	62.62
UNIVASTU	EQ	20-Aug-2021	44.40	43.30	45.05	42.30	43.00	43.15	43.66	5921	2.58	100	3223	54.43
UNIVCABLES	EQ	20-Aug-2021	161.45	161.45	165.95	150.85	155.80	154.35	157.85	54050	85.32	1955	26922	49.81
UNIVPHOTO	EQ	20-Aug-2021	290.00	280.10	314.00	280.10	296.40	302.40	301.73	10237	30.89	488	5716	55.84
UPL	EQ	20-Aug-2021	762.20	751.00	757.80	722.10	723.95	728.25	735.84	4257864	31330.93	105999	1852344	43.50
URJA	EQ	20-Aug-2021	6.30	6.25	6.45	6.15	6.30	6.25	6.32	2163852	136.68	4533	1032381	47.71
URJAPP	X1	20-Aug-2021	2.10	2.00	2.20	2.00	2.05	2.00	2.02	99099	2.00	176	94655	95.52
USHAMART	EQ	20-Aug-2021	72.45	70.90	70.90	65.00	65.95	65.85	68.06	2452925	1669.55	10576	1543627	62.93
UTIAMC	EQ	20-Aug-2021	1129.40	1135.00	1135.60	1072.95	1089.65	1089.55	1113.96	467328	5205.86	20530	306754	65.64
UTIBANKETF	EQ	20-Aug-2021	35.74	35.60	35.69	35.00	35.09	35.30	35.20	8655	3.05	183	4507	52.07
UTINEXT50	EQ	20-Aug-2021	41.25	41.25	49.50	40.30	40.85	42.67	42.05	78247	32.91	382	55744	71.24
UTINIFTETF	EQ	20-Aug-2021	1743.07	1777.93	1777.93	1718.60	1727.70	1727.97	1729.53	305	5.28	95	254	83.28
UTISENSETF	EQ	20-Aug-2021	580.94	583.99	590.00	574.75	581.32	581.38	580.33	2884	16.74	193	2796	96.95
UTISXN50	EQ	20-Aug-2021	46.05	46.50	46.50	44.70	44.90	44.74	44.95	933	0.42	57	760	81.46
UTTAMSTL	BE	20-Aug-2021	4.30	4.15	4.30	4.10	4.15	4.15	4.19	348377	14.58	648	-	-
UTTAMSUGAR	BE	20-Aug-2021	199.45	195.50	197.80	189.50	189.50	189.80	191.09	27453	52.46	772	-	-
V2RETAIL	EQ	20-Aug-2021	110.35	109.95	113.05	109.30	109.90	110.10	110.46	24322	26.87	446	12914	53.10
VADILALIND	EQ	20-Aug-2021	1101.20	1114.00	1142.40	1093.45	1100.05	1122.80	1122.68	18432	206.93	1894	9293	50.42
VAIBHAVGBL	EQ	20-Aug-2021	763.55	756.00	765.15	732.00	733.00	737.80	747.65	126328	944.49	16850	85017	67.30
VAISHALI	EQ	20-Aug-2021	40.75	41.00	41.90	39.00	40.50	39.75	40.09	128741	51.61	1101	58980	45.81
VAKRANGEE	EQ	20-Aug-2021	37.15	36.90	42.25	36.75	40.30	40.45	40.69	29575406	12033.96	58844	11321294	38.28
VALIANTORG	EQ	20-Aug-2021	1338.75	1350.00	1373.80	1328.00	1343.95	1337.15	1347.51	33661	453.58	3525	16566	49.21
VARDHACRLC	EQ	20-Aug-2021	63.35	63.65	71.90	63.05	65.95	66.05	67.83	1127289	764.67	15638	319837	28.37
VARDMNPOLY	BE	20-Aug-2021	21.55	20.50	21.85	20.50	21.30	21.25	20.98	27455	5.76	193	-	-
VARROC	EQ	20-Aug-2021	286.10	286.10	286.10	272.15	272.50	274.30	276.68	282376	781.28	16625	132219	46.82
VASCONEQ	EQ	20-Aug-2021	25.55	24.35	26.00	24.30	24.30	24.30	24.92	2297307	572.58	3249	1398011	60.85
VASWANI	EQ	20-Aug-2021	12.60	13.20	13.25	12.50	13.05	12.90	12.83	17383	2.23	137	10160	58.45
VBL	EQ	20-Aug-2021	791.00	794.00	810.00	786.65	807.15	806.65	800.07	1225083	9801.51	51473	623779	50.92
VEDL	EQ	20-Aug-2021	295.90	289.00	289.00	266.65	266.65	269.25	276.84	33985528	94087.12	229975	10737669	31.59
VENKEYS	EQ	20-Aug-2021	2574.00	2550.00	2562.00	2451.00	2460.00	2461.65	2509.46	76166	1911.35	11776	36911	48.46
VENUSREM	EQ	20-Aug-2021	508.10	487.00	521.65	487.00	493.50	498.25	506.18	95628	484.05	7417	45284	47.35
VERTOZ	EQ	20-Aug-2021	119.10	116.40	122.05	110.00	113.00	113.70	114.65	487081	558.43	8406	194212	39.87
VESUVIUS	EQ	20-Aug-2021	1220.05	1209.15	1224.00	1190.00	1200.60	1196.35	1207.33	7014	84.68	1360	3567	50.86
VETO	EQ	20-Aug-2021	94.60	96.00	100.00	94.45	95.35	96.25	97.60	136864	133.58	3615	50174	36.66
VGUARD	EQ	20-Aug-2021	248.10	242.60	246.50	237.05	240.20	240.35	242.10	637097	1542.42	15352	272026	42.70
VHL	EQ	20-Aug-2021	3028.15	3005.00	3104.95	2930.00	2955.05	2975.95	3004.02	1480	44.46	480	882	59.59
VICEROY	BZ	20-Aug-2021	2.85	2.75	2.85	2.75	2.75	2.75	2.77	14694	0.41	19	-	-
VIDHIING	EQ	20-Aug-2021	312.80	303.05	353.50	303.00	342.00	346.80	337.71	518972	1752.61	21621	172238	33.19
VIJIFIN	BE	20-Aug-2021	1.75	1.75	1.80	1.70	1.70	1.70	1.70	327557	5.58	239	-	-
VIKASECO	EQ	20-Aug-2021	2.30	2.30	2.35	2.25	2.30	2.30	2.31	4215440	97.30	1488	3408945	80.87
VIKASLIFE	BE	20-Aug-2021	3.55	3.70	3.70	3.60	3.70	3.70	3.69	4862379	179.63	4411	-	-
VIKASPROP	EQ	20-Aug-2021	2.30	2.30	2.40	2.25	2.30	2.30	2.32	769860	17.85	3537	574520	74.63
VIKASWSP	EQ	20-Aug-2021	5.75	5.95	5.95	5.50	5.50	5.55	5.74	501282	28.79	616	344023	68.63
VIMTALABS	EQ	20-Aug-2021	302.25	303.00	303.05	285.15	288.10	289.40	295.00	53994	159.28	2618	32704	60.57
VINATIORGA	EQ	20-Aug-2021	1907.05	1890.00	1894.60	1840.00	1857.00	1854.40	1863.89	55767	1039.43	8855	33069	59.30
VINDHYATEL	EQ	20-Aug-2021	1087.60	1087.50	1096.15	1040.00	1045.00	1057.40	1069.72	94567	1011.60	4751	77594	82.05
VINEETLAB	EQ	20-Aug-2021	80.15	76.20	84.15	76.15	81.20	81.70	82.01	126783	103.97	2735	65168	51.40
VINYLINDIA	EQ	20-Aug-2021	199.65	198.10	198.10	190.00	190.15	191.15	193.72	114434	221.68	2738	64935	56.74
VIPCLOTHNG	BE	20-Aug-2021	17.90	17.80	17.90	17.10	17.50	17.50	17.53	123003	21.56	671	-	-
VIPIND	EQ	20-Aug-2021	474.05	464.00	475.00	450.00	456.00	458.75	459.86	523422	2407.02	25048	167335	31.97
VIPULLTD	EQ	20-Aug-2021	29.90	30.85	30.95	28.45	29.90	28.85	29.41	14822	4.36	128	9863	66.54
VISAKAIND	EQ	20-Aug-2021	734.10	716.15	729.70	710.00	710.00	715.45	717.42	38916	279.19	4384	23267	59.79
VISASTEEL	EQ	20-Aug-2021	10.15	9.65	9.80	9.65	9.65	9.65	9.66	33769	3.26	131	25813	76.44
VISHAL	EQ	20-Aug-2021	114.45	112.70	113.80	109.20	113.80	111.45	110.78	246749	273.36	2560	144029	58.37
VISHNU	EQ	20-Aug-2021	648.80	649.00	649.00	616.40	616.40	616.70	623.94	32609	203.46	1255	21662	66.43
VISHWARAJ	EQ	20-Aug-2021	154.40	152.95	155.40	151.15	153.40	154.65	153.17	214422	328.43	3549	60599	28.26
VIVIDHA	EQ	20-Aug-2021	0.75	0.75	0.80	0.75	0.75	0.75	0.77	1978171	15.19	1223	1482375	74.94
VIVIMEDLAB	EQ	20-Aug-2021	21.25	20.90	21.75	20.05	21.15	21.15	20.65	231811	47.87	1318	140542	60.63
VLSFINANCE	EQ	20-Aug-2021	203.35	199.55	207.00	195.00	195.95	196.20	200.08	73910	147.88	2928	43537	58.91
VMART	EQ	20-Aug-2021	3714.75	3725.00	3725.00	3535.10	3612.00	3654.30	3661.60	20601	754.33	3192	12595	61.14
VOLTAMP	EQ	20-Aug-2021	1428.55	1410.00	1410.00	1360.00	1372.00	1369.95	1386.58	11126	154.27	2196	5772	51.88
VOLTAS	EQ	20-Aug-2021	988.60	985.00	989.80	969.00	978.00	977.70	977.57	752256	7353.84	16660	347625	46.21
VRLLOG	EQ	20-Aug-2021	334.10	325.00	335.45	320.00	322.75	324.30	327.91	219856	720.94	9203	69409	31.57
VSCL	SM	20-Aug-2021	33.50	32.00	35.05	32.00	35.05	35.05	33.53	6000	2.01	2	6000	100.00
VSSL	EQ	20-Aug-2021	255.25	250.00	260.85	238.15	238.15	241.65	248.20	285475	708.56	9051	131562	46.09
VSTIND	EQ	20-Aug-2021	3364.05	3365.00	3389.50	3344.00	3374.95	3370.95	3360.32	6764	227.29	1439	3598	53.19
VSTTILLERS	EQ	20-Aug-2021	2621.45	2560.00	2727.70	2512.60	2611.00	2665.90	2636.39	373750	9853.51	40257	65665	17.57
VTL	EQ	20-Aug-2021	1810.15	1780.60	1807.00	1736.00	1741.95	1749.85	1760.31	49966	879.56	5683	23442	46.92
WABAG	EQ	20-Aug-2021	344.75	342.00	342.60	325.00	329.00	331.05	334.67	235306	787.50	9608	152510	64.81
WABCOINDIA	EQ	20-Aug-2021	7138.40	7101.00	7134.00	7060.00	7100.00	7083.95	7085.67	1549	109.76	617	773	49.90
WALCHANNAG	EQ	20-Aug-2021	61.40	61.25	62.00	58.85	59.90	59.60	60.32	104302	62.91	2037	61135	58.61
WANBURY	BE	20-Aug-2021	79.05	79.05	79.80	76.25	77.65	77.65	77.80	10979	8.54	69	-	-
WATERBASE	EQ	20-Aug-2021	115.55	113.00	118.00	111.95	112.25	112.55	114.09	173636	198.10	5328	67292	38.75
WEALTH	BE	20-Aug-2021	221.05	221.05	230.00	215.00	215.00	215.00	220.67	1757	3.88	19	-	-
WEBELSOLAR	EQ	20-Aug-2021	70.00	68.10	71.75	67.65	68.80	68.65	69.38	362657	251.61	3785	207846	57.31
WEIZMANIND	EQ	20-Aug-2021	48.20	49.20	49.20	46.25	48.05	46.85	47.26	10249	4.84	338	2898	28.28
WELCORP	EQ	20-Aug-2021	114.85	113.95	113.95	109.90	110.35	110.30	111.86	2064283	2309.19	17540	883678	42.81
WELENT	EQ	20-Aug-2021	92.15	91.35	92.65	89.00	89.25	89.70	90.41	129042	116.67	3919	69721	54.03
WELINV	EQ	20-Aug-2021	341.90	341.90	343.00	335.10	336.00	336.30	337.62	263	0.89	35	150	57.03
WELSPUNIND	EQ	20-Aug-2021	125.20	122.00	124.95	116.25	116.85	118.50	121.50	1440370	1750.10	18875	697597	48.43
WENDT	EQ	20-Aug-2021	4185.10	4152.60	4189.90	4050.00	4050.00	4077.00	4105.02	692	28.41	326	475	68.64
WESTLIFE	EQ	20-Aug-2021	540.75	539.00	543.75	530.25	540.00	538.70	537.82	90875	488.74	8712	53419	58.78
WHEELS	EQ	20-Aug-2021	851.55	845.00	845.00	814.20	821.50	820.10	825.72	15038	124.17	1165	10405	69.19
WHIRLPOOL	EQ	20-Aug-2021	2054.40	2043.00	2045.00	1990.00	1999.95	1999.95	2007.18	145166	2913.74	13052	90085	62.06
WILLAMAGOR	EQ	20-Aug-2021	21.95	23.10	23.10	20.05	21.40	20.55	21.15	27497	5.82	526	19327	70.29
WINDLAS	EQ	20-Aug-2021	388.30	383.10	385.50	364.00	364.80	366.70	374.46	575989	2156.87	27696	228925	39.74
WINDMACHIN	EQ	20-Aug-2021	30.05	29.95	31.55	29.60	31.40	30.95	31.12	74947	23.33	515	44397	59.24
WIPL	BE	20-Aug-2021	61.25	63.80	63.80	58.50	61.85	62.80	60.63	23	0.01	8	-	-
WIPRO	EQ	20-Aug-2021	629.40	622.50	631.95	618.00	619.00	620.05	623.36	6170693	38465.34	103800	2579803	41.81
WOCKPHARMA	EQ	20-Aug-2021	479.75	455.00	475.00	450.25	451.50	453.85	457.94	619445	2836.66	19939	322282	52.03
WONDERLA	EQ	20-Aug-2021	227.05	227.05	229.40	223.00	223.25	223.40	225.60	105275	237.50	12596	39805	37.81
WORTH	EQ	20-Aug-2021	100.00	98.10	101.95	94.00	95.50	95.40	96.96	44728	43.37	1233	32626	72.94
WSI	EQ	20-Aug-2021	5.60	5.85	5.85	5.85	5.85	5.85	5.85	1001	0.06	3	1001	100.00
WSTCSTPAPR	EQ	20-Aug-2021	245.50	242.00	247.40	232.05	232.95	234.25	239.38	250740	600.23	6252	112531	44.88
XCHANGING	EQ	20-Aug-2021	109.65	108.00	108.85	100.10	100.40	102.20	104.25	662166	690.33	11245	404496	61.09
XELPMOC	BE	20-Aug-2021	371.20	389.00	389.00	352.65	374.00	366.15	364.08	15200	55.34	435	-	-
XPROINDIA	EQ	20-Aug-2021	261.30	265.00	274.35	261.05	274.35	274.35	272.02	93953	255.57	1218	73716	78.46
YAARII	BE	20-Aug-2021	94.80	94.90	94.90	90.10	91.00	91.95	91.99	967910	890.39	525	-	-
YESBANK	EQ	20-Aug-2021	11.30	11.20	11.20	11.05	11.20	11.15	11.11	74548015	8284.85	117430	36818498	49.39
ZEEL	EQ	20-Aug-2021	176.70	174.10	175.70	170.00	170.20	170.45	172.23	10080518	17361.25	69191	4852641	48.14
ZEEL	P2	20-Aug-2021	2.00	2.05	2.05	2.00	2.00	2.00	2.00	317627	6.37	1268	291259	91.70
ZEELEARN	EQ	20-Aug-2021	12.95	12.90	13.35	12.35	12.45	12.45	12.77	1014915	129.59	2599	601014	59.22
ZEEMEDIA	EQ	20-Aug-2021	10.10	10.20	10.20	9.60	9.70	9.70	9.73	1557743	151.63	2044	1074681	68.99
ZENITHEXPO	EQ	20-Aug-2021	82.85	78.40	87.70	78.30	83.00	82.00	84.11	7585	6.38	213	1709	22.53
ZENSARTECH	EQ	20-Aug-2021	446.05	438.00	444.75	423.20	428.10	428.45	433.63	1157997	5021.39	27806	319506	27.59
ZENTEC	EQ	20-Aug-2021	82.60	78.10	83.35	78.10	79.80	79.20	81.07	232185	188.24	3608	80868	34.83
ZODIAC	SM	20-Aug-2021	21.35	22.40	22.40	22.40	22.40	22.40	22.40	12000	2.69	3	12000	100.00
ZODIACLOTH	EQ	20-Aug-2021	110.20	109.20	111.75	107.30	107.95	107.65	108.83	28400	30.91	1265	20102	70.78
ZODJRDMKJ	EQ	20-Aug-2021	29.95	28.95	31.00	28.95	29.85	29.70	29.94	1662	0.50	63	823	49.52
ZOMATO	EQ	20-Aug-2021	134.95	134.95	141.45	133.00	137.45	139.30	138.54	53789580	74518.23	230402	17328381	32.22
ZOTA	EQ	20-Aug-2021	335.00	341.10	341.15	317.95	322.90	323.95	325.62	61438	200.05	1543	41806	68.05
ZUARI	BE	20-Aug-2021	125.70	125.50	126.50	119.45	119.45	119.65	120.30	46185	55.56	442	-	-
ZUARIGLOB	BE	20-Aug-2021	124.50	119.00	125.95	119.00	122.00	122.50	122.89	24583	30.21	217	-	-
ZYDUSWELL	EQ	20-Aug-2021	2184.50	2190.00	2205.00	2145.00	2180.00	2187.60	2175.82	64590	1405.36	3092	50882	78.78