nse-sec-bhavdata-full-2021-08-23.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	23-Aug-2021	52.90	53.80	54.55	48.45	49.10	49.45	50.70	151801	76.97	2298	97559	64.27
21STCENMGM	EQ	23-Aug-2021	29.40	29.95	29.95	29.95	29.95	29.95	29.95	4049	1.21	26	4049	100.00
3IINFOTECH	BE	23-Aug-2021	7.30	7.35	7.50	6.95	7.05	7.00	7.08	5562142	393.99	8518	-	-
3MINDIA	EQ	23-Aug-2021	22839.65	23199.65	23272.50	22741.95	22828.80	22799.90	22856.64	3628	829.24	1535	2591	71.42
3PLAND	BE	23-Aug-2021	13.90	13.30	13.95	13.25	13.25	13.25	13.40	6084	0.82	41	-	-
585GS2030	GS	23-Aug-2021	95.05	95.05	95.05	95.05	95.05	95.05	95.05	100	0.10	1	100	100.00
5PAISA	EQ	23-Aug-2021	459.55	461.00	469.95	423.55	431.00	431.45	438.83	32398	142.17	1500	16338	50.43
63MOONS	EQ	23-Aug-2021	91.60	94.90	94.90	87.20	87.20	88.30	89.45	60488	54.11	1151	36618	60.54
667GS2050	GS	23-Aug-2021	96.00	96.00	96.00	95.95	95.95	95.95	95.97	3983	3.82	9	3983	100.00
676GS2061	GS	23-Aug-2021	98.50	98.20	98.20	97.00	97.00	97.30	97.75	1303	1.27	11	1303	100.00
727GS2026	GS	23-Aug-2021	109.00	103.60	103.60	103.55	103.55	103.55	103.56	99	0.10	3	99	100.00
A2ZINFRA	EQ	23-Aug-2021	4.25	4.25	4.30	4.05	4.10	4.05	4.11	345655	14.21	398	193641	56.02
AAATECH	SM	23-Aug-2021	44.00	44.20	45.15	44.00	45.15	45.15	44.18	30000	13.25	8	15000	50.00
AAKASH	EQ	23-Aug-2021	248.30	249.00	261.95	235.25	240.80	238.45	243.93	28215	68.83	1164	17221	61.03
AAREYDRUGS	EQ	23-Aug-2021	37.15	37.15	39.00	31.15	36.90	35.80	36.18	73751	26.68	1007	34847	47.25
AARON	EQ	23-Aug-2021	99.80	99.80	103.00	95.00	100.00	96.90	97.91	4546	4.45	192	2691	59.19
AARTIDRUGS	EQ	23-Aug-2021	603.30	607.00	609.80	580.00	586.00	586.55	591.83	250300	1481.34	15215	103809	41.47
AARTIIND	EQ	23-Aug-2021	930.05	936.00	942.30	893.95	908.00	910.90	909.61	1157287	10526.76	47324	473378	40.90
AARTISURF	EQ	23-Aug-2021	1395.15	1415.00	1418.45	1290.00	1309.75	1298.05	1333.01	32068	427.47	5240	21153	65.96
AARVEEDEN	EQ	23-Aug-2021	18.50	18.50	18.60	17.60	17.60	17.60	17.93	14043	2.52	100	10624	75.65
AARVI	EQ	23-Aug-2021	53.05	52.00	53.85	50.30	51.00	50.60	51.98	28832	14.99	434	18997	65.89
AAVAS	EQ	23-Aug-2021	2381.65	2415.00	2438.00	2301.55	2345.10	2378.00	2381.06	254478	6059.27	21576	84196	33.09
ABAN	EQ	23-Aug-2021	37.85	38.75	39.70	37.05	38.00	37.90	38.43	99767	38.34	1584	51728	51.85
ABB	EQ	23-Aug-2021	1714.65	1715.00	1731.90	1624.35	1663.00	1674.95	1672.67	82244	1375.67	9674	34080	41.44
ABBOTINDIA	EQ	23-Aug-2021	19074.40	19050.00	19101.00	18804.00	19000.00	18945.45	19008.35	7464	1418.78	3566	2894	38.77
ABCAPITAL	EQ	23-Aug-2021	108.75	108.00	109.60	98.00	98.70	99.05	102.16	5359937	5475.46	42909	2190479	40.87
ABFRL	EQ	23-Aug-2021	200.05	202.00	203.70	192.45	194.20	194.00	196.00	1542994	3024.20	12725	318452	20.64
ABSLBANETF	EQ	23-Aug-2021	349.00	346.19	356.57	346.19	352.04	350.01	349.61	666	2.33	18	461	69.22
ABSLNN50ET	EQ	23-Aug-2021	399.10	406.20	406.20	395.20	398.00	398.00	399.14	89	0.36	18	71	79.78
ABSLRIF6RG	MF	23-Aug-2021	10.26	10.19	10.19	10.19	10.19	10.19	10.19	5000	0.51	1	5000	100.00
ACC	EQ	23-Aug-2021	2290.55	2300.00	2320.00	2230.55	2260.00	2261.45	2276.98	477873	10881.09	26302	112649	23.57
ACCELYA	EQ	23-Aug-2021	1260.35	1289.00	1298.00	1212.20	1220.50	1223.15	1246.16	49657	618.80	4684	23983	48.30
ACCURACY	EQ	23-Aug-2021	114.60	119.75	127.00	107.30	111.80	111.20	117.49	320520	376.58	6085	90335	28.18
ACE	EQ	23-Aug-2021	208.15	211.90	214.50	192.05	194.00	194.55	199.96	1279145	2557.74	28125	385411	30.13
ACRYSIL	EQ	23-Aug-2021	590.90	577.00	612.00	565.05	572.00	578.00	583.90	83264	486.18	5172	48775	58.58
ADANIENT	EQ	23-Aug-2021	1430.10	1415.05	1427.75	1361.55	1394.00	1396.70	1402.44	4866080	68243.97	95718	727565	14.95
ADANIGREEN	BE	23-Aug-2021	935.85	935.00	953.00	914.00	930.00	933.65	930.59	2179201	20279.39	15691	-	-
ADANIPORTS	EQ	23-Aug-2021	687.20	691.80	691.80	665.00	668.10	668.30	676.44	6636881	44894.64	99258	871404	13.13
ADANIPOWER	BE	23-Aug-2021	77.45	77.45	78.00	73.60	73.60	73.60	74.39	3332697	2479.08	32082	-	-
ADANITRANS	BE	23-Aug-2021	1123.45	1157.00	1179.60	1150.00	1179.60	1179.60	1175.29	160423	1885.44	8845	-	-
ADFFOODS	EQ	23-Aug-2021	767.70	779.60	788.50	710.00	736.00	735.85	729.29	46305	337.70	4311	29203	63.07
ADL	BE	23-Aug-2021	36.00	36.10	37.35	36.00	37.35	37.35	36.08	3727	1.34	20	-	-
ADORWELD	EQ	23-Aug-2021	670.40	675.40	709.95	651.00	651.00	653.05	664.13	15702	104.28	1916	9611	61.21
ADROITINFO	EQ	23-Aug-2021	9.80	9.80	9.80	9.35	9.35	9.35	9.35	532	0.05	16	532	100.00
ADSL	EQ	23-Aug-2021	58.10	59.50	63.50	57.50	58.00	57.90	59.50	171645	102.12	2000	112081	65.30
ADVANIHOTR	EQ	23-Aug-2021	72.50	74.80	74.80	67.80	69.00	69.00	70.31	50513	35.51	698	28981	57.37
ADVENZYMES	EQ	23-Aug-2021	375.25	385.00	385.00	353.30	367.00	368.60	365.97	396837	1452.31	17985	157269	39.63
AEGISCHEM	EQ	23-Aug-2021	272.50	277.00	277.05	263.10	269.90	270.75	268.38	557820	1497.07	15665	251479	45.08
AFFLE	BE	23-Aug-2021	4005.55	4000.00	4022.05	3815.10	3824.00	3836.15	3882.90	104297	4049.74	25771	-	-
AGARIND	EQ	23-Aug-2021	308.85	315.00	315.00	293.45	293.45	293.45	297.08	39207	116.48	920	32078	81.82
AGCNET	BE	23-Aug-2021	1081.05	1098.90	1098.90	1027.00	1027.00	1040.10	1040.58	1554	16.17	98	-	-
AGRITECH	EQ	23-Aug-2021	43.40	43.40	45.35	42.60	43.00	43.75	43.40	13212	5.73	276	6162	46.64
AGROPHOS	EQ	23-Aug-2021	16.60	16.35	16.90	15.10	15.75	15.80	15.82	58505	9.26	359	36365	62.16
AHLADA	EQ	23-Aug-2021	167.35	175.70	175.70	159.00	159.00	159.00	162.87	51040	83.13	1334	34779	68.14
AHLEAST	EQ	23-Aug-2021	175.70	172.20	174.95	171.00	171.25	171.25	171.89	3941	6.77	135	2410	61.15
AHLUCONT	EQ	23-Aug-2021	370.05	375.95	375.95	367.35	370.00	370.70	370.33	35605	131.86	1199	30384	85.34
AHLWEST	EQ	23-Aug-2021	283.40	283.40	286.70	282.95	283.00	283.35	283.38	1986	5.63	101	1736	87.41
AIAENG	EQ	23-Aug-2021	1960.10	1974.00	1988.95	1920.05	1928.95	1928.55	1935.13	114414	2214.06	3238	108309	94.66
AILIMITED	SM	23-Aug-2021	23.30	24.45	24.45	23.35	23.35	23.35	23.90	6000	1.43	2	6000	100.00
AIRAN	BE	23-Aug-2021	20.75	20.40	20.90	19.75	20.15	20.00	20.03	54045	10.83	495	-	-
AIROLAM	SM	23-Aug-2021	45.00	49.75	49.75	45.00	45.00	45.00	46.03	42000	19.33	13	30000	71.43
AISL	SM	23-Aug-2021	43.50	46.00	46.00	44.00	45.85	45.85	45.42	24000	10.90	16	1200	5.00
AJANTPHARM	EQ	23-Aug-2021	2240.40	2240.15	2270.00	2205.00	2227.55	2235.75	2244.37	59793	1341.97	8088	34036	56.92
AJMERA	BE	23-Aug-2021	338.55	344.00	344.00	325.20	331.00	329.00	330.61	17774	58.76	488	-	-
AJOONI	EQ	23-Aug-2021	53.00	54.95	55.65	51.45	53.30	53.45	53.13	105649	56.13	807	29676	28.09
AJRINFRA	BE	23-Aug-2021	1.60	1.55	1.60	1.55	1.55	1.55	1.55	312090	4.84	402	-	-
AKASH	EQ	23-Aug-2021	161.05	165.00	165.00	153.75	154.35	155.30	158.55	6469	10.26	339	3589	55.48
AKG	EQ	23-Aug-2021	23.45	23.40	23.40	21.50	22.30	22.55	22.16	1627	0.36	79	1160	71.30
AKSHARCHEM	EQ	23-Aug-2021	417.95	420.25	435.00	385.00	406.00	393.50	400.07	53581	214.36	4499	21448	40.03
AKSHOPTFBR	BE	23-Aug-2021	8.65	8.65	8.90	8.25	8.35	8.25	8.38	167929	14.07	482	-	-
AKZOINDIA	EQ	23-Aug-2021	2214.40	2263.00	2263.00	2160.20	2194.00	2188.10	2196.52	11034	242.36	2162	5347	48.46
ALANKIT	EQ	23-Aug-2021	15.05	15.35	15.45	14.15	14.70	14.60	14.68	375922	55.19	1596	234842	62.47
ALBERTDAVD	EQ	23-Aug-2021	569.05	570.00	584.00	542.00	552.00	547.15	559.77	39227	219.58	2730	15454	39.40
ALCHEM	BZ	23-Aug-2021	3.45	3.30	3.30	3.30	3.30	3.30	3.30	585	0.02	6	-	-
ALEMBICLTD	EQ	23-Aug-2021	102.40	104.25	104.30	98.80	99.00	99.05	100.06	281755	281.93	6132	127667	45.31
ALICON	EQ	23-Aug-2021	763.45	760.00	794.95	730.05	775.00	773.35	760.71	23603	179.55	2170	10728	45.45
ALKALI	EQ	23-Aug-2021	69.30	69.10	70.80	62.60	65.00	64.75	65.55	26349	17.27	657	15252	57.88
ALKEM	EQ	23-Aug-2021	3804.45	3820.00	3856.30	3770.55	3824.00	3796.55	3812.45	121111	4617.29	16601	25123	20.74
ALKYLAMINE	EQ	23-Aug-2021	4098.80	4098.00	4120.80	3975.00	3988.00	3996.40	4035.63	86635	3496.27	20484	53293	61.51
ALLCARGO	EQ	23-Aug-2021	205.05	208.50	213.95	195.65	200.00	199.10	206.12	2094117	4316.33	20882	520273	24.84
ALLSEC	EQ	23-Aug-2021	413.80	416.80	418.95	398.05	402.40	402.55	405.51	17985	72.93	694	13687	76.10
ALMONDZ	EQ	23-Aug-2021	69.20	69.00	71.35	67.00	69.35	70.70	68.72	13917	9.56	365	9730	69.91
ALOKINDS	EQ	23-Aug-2021	21.40	21.50	21.70	20.65	20.80	20.85	21.02	5493778	1154.97	11741	2583967	47.03
ALPA	EQ	23-Aug-2021	53.90	55.90	55.90	49.15	50.00	50.85	51.40	46272	23.78	716	28055	60.63
ALPHAGEO	EQ	23-Aug-2021	342.15	343.75	345.15	315.00	315.00	319.15	327.59	48152	157.74	2480	24682	51.26
ALPSINDUS	BE	23-Aug-2021	2.30	2.20	2.40	2.20	2.20	2.20	2.28	54729	1.25	54	-	-
AMARAJABAT	EQ	23-Aug-2021	697.25	703.30	703.40	675.20	678.00	680.50	690.02	1343726	9271.98	42946	400569	29.81
AMBER	EQ	23-Aug-2021	2795.40	2809.00	2809.00	2710.75	2769.00	2742.80	2747.36	47431	1303.10	13163	25355	53.46
AMBICAAGAR	EQ	23-Aug-2021	18.05	18.00	18.00	16.25	16.25	16.25	16.59	66025	10.95	246	44624	67.59
AMBIKCO	EQ	23-Aug-2021	1502.20	1507.90	1527.00	1425.00	1440.00	1446.95	1469.49	43295	636.22	6440	19130	44.19
AMBUJACEM	EQ	23-Aug-2021	391.80	396.70	396.70	381.25	390.85	390.65	389.82	5438059	21198.51	78919	2277629	41.88
AMDIND	EQ	23-Aug-2021	27.45	26.75	27.85	26.75	27.50	27.50	27.22	28230	7.68	182	17293	61.26
AMJLAND	EQ	23-Aug-2021	29.55	29.60	30.30	27.40	28.50	27.95	28.50	28913	8.24	485	16278	56.30
AMRUTANJAN	EQ	23-Aug-2021	682.80	683.10	700.00	665.00	672.25	678.05	679.75	36428	247.62	3107	13477	37.00
ANANTRAJ	BE	23-Aug-2021	58.00	58.00	59.30	55.50	57.75	58.45	56.98	166336	94.78	781	-	-
ANDHRACEMT	BE	23-Aug-2021	24.80	24.50	26.00	23.65	26.00	26.00	25.47	874018	222.59	1665	-	-
ANDHRAPAP	EQ	23-Aug-2021	227.25	230.55	231.45	214.85	224.00	217.55	220.70	31344	69.18	1546	13472	42.98
ANDHRSUGAR	EQ	23-Aug-2021	530.70	530.70	538.75	491.55	495.00	499.10	510.62	79343	405.14	4271	42347	53.37
ANDREWYU	EQ	23-Aug-2021	24.50	25.55	25.55	22.80	23.30	24.40	23.84	191520	45.67	1460	136926	71.49
ANGELBRKG	EQ	23-Aug-2021	1183.85	1192.00	1202.25	1065.50	1065.50	1072.20	1099.55	677402	7448.40	60242	409345	60.43
ANIKINDS	EQ	23-Aug-2021	18.05	18.10	18.10	17.15	17.15	17.15	17.34	9480	1.64	65	7428	78.35
ANKITMETAL	BE	23-Aug-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	32105	0.53	28	-	-
ANMOL	EQ	23-Aug-2021	180.50	180.00	190.00	166.00	171.00	168.90	174.96	10652	18.64	742	7288	68.42
ANSALAPI	EQ	23-Aug-2021	10.30	10.40	10.60	9.55	9.90	10.00	10.17	503453	51.19	732	301705	59.93
ANSALHSG	EQ	23-Aug-2021	6.70	6.70	6.95	6.40	6.40	6.45	6.56	80964	5.31	191	55185	68.16
ANTGRAPHIC	BE	23-Aug-2021	0.60	0.55	0.65	0.55	0.55	0.65	0.62	596431	3.73	207	-	-
ANUP	EQ	23-Aug-2021	964.35	964.35	980.85	923.00	930.05	934.45	939.16	34584	324.80	4742	15136	43.77
ANURAS	EQ	23-Aug-2021	730.05	728.50	733.00	711.35	717.10	719.65	725.49	369524	2680.85	6230	260659	70.54
APARINDS	EQ	23-Aug-2021	610.80	612.50	623.05	590.00	598.10	600.30	612.81	107753	660.32	6142	50380	46.76
APCL	EQ	23-Aug-2021	432.90	440.00	440.30	401.25	405.00	405.60	411.28	110951	456.32	4514	57750	52.05
APCOTEXIND	EQ	23-Aug-2021	318.30	320.10	320.10	292.25	306.10	306.60	304.22	85261	259.38	3749	49222	57.73
APEX	EQ	23-Aug-2021	252.85	255.00	258.00	236.00	238.05	240.25	245.68	176424	433.44	6355	78993	44.77
APLAPOLLO	EQ	23-Aug-2021	1606.10	1610.00	1625.00	1520.00	1528.00	1543.45	1570.56	126299	1983.60	17689	77323	61.22
APLLTD	EQ	23-Aug-2021	738.65	745.00	746.00	720.35	736.00	734.55	731.53	407659	2982.13	15783	159624	39.16
APOLLO	EQ	23-Aug-2021	105.20	106.80	107.35	98.70	100.00	99.80	101.39	132355	134.19	4051	66403	50.17
APOLLOHOSP	EQ	23-Aug-2021	4746.50	4780.00	4839.65	4720.20	4739.90	4743.25	4773.99	699991	33417.51	63927	158124	22.59
APOLLOPIPE	EQ	23-Aug-2021	1334.00	1360.00	1360.00	1272.35	1290.00	1294.75	1306.12	43142	563.49	2610	29183	67.64
APOLLOTYRE	EQ	23-Aug-2021	211.55	213.70	214.15	204.25	204.85	205.35	207.38	4079880	8460.98	43065	1322235	32.41
APOLSINHOT	EQ	23-Aug-2021	770.45	780.00	922.95	752.65	907.00	874.80	853.11	15092	128.75	1202	6250	41.41
APTECHT	EQ	23-Aug-2021	244.90	247.35	249.10	242.00	244.00	246.40	245.53	236939	581.76	4246	129643	54.72
ARCHIDPLY	EQ	23-Aug-2021	29.70	30.80	30.80	28.55	29.50	29.20	29.79	17926	5.34	203	13041	72.75
ARCHIES	BE	23-Aug-2021	17.00	16.95	16.95	16.15	16.45	16.40	16.37	52520	8.60	331	-	-
ARCOTECH	BZ	23-Aug-2021	2.00	2.10	2.10	1.90	2.10	2.10	2.09	94532	1.97	108	-	-
ARENTERP	EQ	23-Aug-2021	24.90	26.10	26.10	26.10	26.10	26.10	26.10	2011	0.52	18	2011	100.00
ARIES	EQ	23-Aug-2021	143.45	143.55	148.15	131.35	132.00	134.90	139.49	80781	112.68	2710	47656	58.99
ARIHANT	EQ	23-Aug-2021	26.85	26.00	27.50	24.50	26.10	25.85	25.37	11999	3.04	275	6045	50.38
ARIHANTCAP	EQ	23-Aug-2021	139.90	140.20	145.15	127.45	129.05	129.15	132.94	51652	68.67	1889	29826	57.74
ARIHANTSUP	EQ	23-Aug-2021	110.10	114.90	114.90	105.05	108.90	108.30	109.56	101090	110.75	1984	38859	38.44
ARMANFIN	EQ	23-Aug-2021	662.05	669.50	672.05	627.80	642.50	643.45	645.27	8910	57.49	643	6254	70.19
AROGRANITE	EQ	23-Aug-2021	70.50	70.90	73.30	67.00	67.05	67.40	68.39	110558	75.61	2120	65446	59.20
ARROWGREEN	EQ	23-Aug-2021	117.00	115.25	115.25	111.15	111.15	111.15	111.42	13659	15.22	210	12088	88.50
ARSHIYA	EQ	23-Aug-2021	28.05	27.50	29.50	26.25	26.95	27.05	27.15	82024	22.27	423	60609	73.89
ARSSINFRA	EQ	23-Aug-2021	26.25	27.30	27.45	24.05	25.35	24.80	25.38	35984	9.13	467	23553	65.45
ARTEMISMED	EQ	23-Aug-2021	333.95	323.10	339.00	318.45	318.50	319.10	326.76	6341	20.72	291	5073	80.00
ARVEE	BE	23-Aug-2021	97.85	97.85	100.00	93.00	95.00	95.00	97.31	811	0.79	32	-	-
ARVIND	EQ	23-Aug-2021	90.15	91.00	91.40	84.35	85.70	85.85	87.39	960455	839.34	10558	482506	50.24
ARVINDFASN	EQ	23-Aug-2021	239.65	251.00	272.00	251.00	264.00	261.85	262.26	5781243	15161.84	73573	1413156	24.44
ARVSMART	EQ	23-Aug-2021	117.55	116.50	119.95	113.75	115.20	115.25	115.67	115689	133.81	1418	89459	77.33
ASAHIINDIA	EQ	23-Aug-2021	334.85	334.50	340.00	324.95	328.05	328.10	330.04	95493	315.16	3383	37552	39.32
ASAHISONG	EQ	23-Aug-2021	344.45	351.00	351.00	323.30	333.00	332.30	334.23	33180	110.90	2535	13884	41.84
ASAL	BE	23-Aug-2021	53.10	50.60	52.05	50.45	50.45	50.45	50.58	12286	6.21	139	-	-
ASALCBR	EQ	23-Aug-2021	441.50	443.00	466.00	415.00	420.00	422.35	434.51	68953	299.61	4599	35084	50.88
ASHAPURMIN	BE	23-Aug-2021	129.00	128.55	134.80	122.55	122.55	122.55	123.60	74832	92.49	424	-	-
ASHIANA	EQ	23-Aug-2021	152.40	152.40	156.00	148.05	153.90	152.85	151.74	97042	147.25	5323	39215	40.41
ASHIMASYN	EQ	23-Aug-2021	17.80	17.30	17.55	16.10	17.00	17.00	16.72	105531	17.64	339	81290	77.03
ASHOKA	EQ	23-Aug-2021	99.35	100.70	102.45	95.50	96.00	95.95	97.62	1347971	1315.92	14107	543150	40.29
ASHOKLEY	EQ	23-Aug-2021	119.00	120.25	121.35	114.85	117.70	117.75	117.73	20913253	24620.56	90064	6655135	31.82
ASIANHOTNR	EQ	23-Aug-2021	74.40	79.00	79.00	74.40	75.00	75.35	75.86	3805	2.89	106	2501	65.73
ASIANPAINT	EQ	23-Aug-2021	3112.95	3159.05	3163.85	3051.00	3077.00	3077.45	3110.84	1578949	49118.61	90422	708621	44.88
ASIANTILES	EQ	23-Aug-2021	158.70	159.10	161.70	151.00	152.70	152.70	155.10	716394	1111.09	6086	97465	13.60
ASPINWALL	EQ	23-Aug-2021	184.00	188.50	189.90	175.85	178.00	178.05	179.34	7020	12.59	220	4917	70.04
ASTEC	EQ	23-Aug-2021	1294.20	1294.10	1309.15	1257.25	1275.00	1279.80	1281.20	19163	245.52	3801	11439	59.69
ASTERDM	EQ	23-Aug-2021	188.10	197.00	203.90	189.20	193.80	192.35	198.00	13057474	25854.44	118288	3161329	24.21
ASTRAL	EQ	23-Aug-2021	2061.45	2074.25	2084.95	1965.00	1996.05	2018.90	2006.60	279989	5618.26	37458	142495	50.89
ASTRAMICRO	EQ	23-Aug-2021	152.35	152.80	154.50	146.10	149.50	148.95	148.72	316161	470.20	4660	135765	42.94
ASTRAZEN	EQ	23-Aug-2021	3081.40	3099.00	3130.90	3055.40	3091.85	3091.10	3091.43	20949	647.62	4202	7227	34.50
ASTRON	EQ	23-Aug-2021	60.00	60.95	61.90	57.30	58.60	57.95	58.87	199638	117.53	2895	75352	37.74
ATALREAL	SM	23-Aug-2021	100.90	97.05	100.05	97.05	100.05	100.05	99.63	25600	25.50	14	24000	93.75
ATFL	EQ	23-Aug-2021	978.30	974.60	989.75	954.85	982.00	972.85	974.98	20546	200.32	1272	12275	59.74
ATGL	BE	23-Aug-2021	1072.85	1126.00	1126.45	1084.00	1126.45	1126.45	1122.92	208476	2341.01	6381	-	-
ATLANTA	BE	23-Aug-2021	12.35	12.85	12.85	11.75	11.75	11.75	11.84	35860	4.25	116	-	-
ATUL	EQ	23-Aug-2021	9141.60	9141.60	9168.45	8872.90	9100.00	9042.55	8989.55	28079	2524.18	9067	16680	59.40
ATULAUTO	EQ	23-Aug-2021	194.90	196.00	200.00	183.50	187.00	186.75	189.07	128871	243.66	5295	46977	36.45
AUBANK	EQ	23-Aug-2021	1301.35	1314.75	1325.00	1277.50	1291.00	1294.00	1302.38	740854	9648.75	31835	142848	19.28
AURIONPRO	BE	23-Aug-2021	188.75	188.90	189.00	179.35	179.40	180.20	181.05	37616	68.10	577	-	-
AUROPHARMA	EQ	23-Aug-2021	681.10	712.20	726.20	678.15	681.55	682.95	698.45	12977112	90638.00	239245	2894754	22.31
AUSOMENT	BE	23-Aug-2021	65.70	63.05	68.50	62.45	66.80	66.80	65.56	4381	2.87	59	-	-
AUTOAXLES	EQ	23-Aug-2021	1250.05	1248.00	1279.15	1211.00	1212.05	1225.35	1249.62	25185	314.72	3729	10880	43.20
AUTOIND	EQ	23-Aug-2021	51.10	51.00	51.70	48.55	48.55	48.55	48.94	45015	22.03	300	32019	71.13
AUTOLITIND	BZ	23-Aug-2021	16.35	15.55	16.95	15.55	15.55	15.55	15.96	1193	0.19	24	-	-
AVADHSUGAR	EQ	23-Aug-2021	444.35	440.00	446.90	399.95	403.20	404.75	418.60	125476	525.24	5267	64525	51.42
AVANTIFEED	EQ	23-Aug-2021	545.75	546.00	562.90	524.00	529.00	529.15	535.79	266045	1425.45	16649	80403	30.22
AVROIND	SM	23-Aug-2021	84.15	84.95	84.95	81.00	81.00	81.00	82.71	14000	11.58	7	10000	71.43
AVTNPL	EQ	23-Aug-2021	72.85	72.35	73.75	67.60	68.40	68.30	69.57	308600	214.68	4134	145988	47.31
AWHCL	EQ	23-Aug-2021	353.95	359.90	362.00	330.00	336.00	336.45	343.05	223444	766.52	10555	90368	40.44
AXISBANK	EQ	23-Aug-2021	740.25	749.50	749.50	734.40	735.50	736.10	738.58	3614761	26697.85	78016	1371023	37.93
AXISBNKETF	EQ	23-Aug-2021	352.61	352.61	355.00	348.79	350.90	350.83	350.51	449	1.57	43	397	88.42
AXISBPSETF	EQ	23-Aug-2021	10.26	10.26	10.29	10.26	10.29	10.28	10.29	5726	0.59	106	5035	87.93
AXISCADES	EQ	23-Aug-2021	71.85	72.80	73.90	68.30	68.30	68.30	70.23	77510	54.43	737	56927	73.44
AXISGOLD	EQ	23-Aug-2021	40.99	40.99	41.09	40.84	40.85	40.92	40.96	66877	27.39	5707	58763	87.87
AXISHCETF	EQ	23-Aug-2021	88.14	89.85	89.85	87.70	88.39	88.46	88.37	2419	2.14	244	1821	75.28
AXISNIFTY	EQ	23-Aug-2021	172.67	179.60	182.88	172.00	173.52	173.37	173.19	5008	8.67	159	3599	71.87
AXISTECETF	EQ	23-Aug-2021	339.71	347.99	347.99	331.10	339.90	335.76	340.50	1146	3.90	67	924	80.63
AYMSYNTEX	EQ	23-Aug-2021	94.50	94.85	97.80	85.95	88.00	89.30	90.37	145024	131.05	2791	72694	50.13
BAFNAPH	EQ	23-Aug-2021	139.10	136.00	145.90	132.15	132.15	133.10	136.45	2241	3.06	117	1604	71.58
BAGFILMS	EQ	23-Aug-2021	3.30	3.40	3.40	3.00	3.00	3.05	3.11	922622	28.69	366	547333	59.32
BAJAJ-AUTO	EQ	23-Aug-2021	3751.50	3787.90	3787.90	3647.15	3667.00	3668.25	3705.47	455643	16883.73	42979	195690	42.95
BAJAJCON	EQ	23-Aug-2021	244.50	248.40	251.75	240.05	243.20	245.55	247.33	800806	1980.65	20704	408546	51.02
BAJAJELEC	EQ	23-Aug-2021	1036.85	1055.15	1104.30	1049.90	1089.00	1075.60	1078.26	433466	4673.91	33877	146359	33.76
BAJAJFINSV	EQ	23-Aug-2021	14978.55	15148.00	15420.00	15065.00	15260.30	15271.90	15266.58	326688	49874.08	46938	49435	15.13
BAJAJHIND	BE	23-Aug-2021	14.60	14.65	15.20	13.90	13.90	13.90	14.12	1476471	208.50	4356	-	-
BAJAJHLDNG	EQ	23-Aug-2021	4150.10	4144.00	4167.40	4081.00	4119.05	4121.50	4111.33	71845	2953.78	11281	56833	79.11
BAJFINANCE	EQ	23-Aug-2021	6661.10	6740.00	6819.50	6697.00	6735.60	6752.20	6764.26	1738340	117585.92	135406	444543	25.57
BALAJITELE	EQ	23-Aug-2021	60.05	60.55	61.40	57.10	57.40	57.75	59.14	325983	192.78	4177	90477	27.76
BALAMINES	EQ	23-Aug-2021	3319.00	3353.95	3358.30	3180.00	3242.80	3269.00	3278.53	88454	2899.99	13000	48226	54.52
BALAXI	EQ	23-Aug-2021	533.95	533.95	547.50	507.30	526.00	511.15	519.20	6341	32.92	684	3783	59.66
BALKRISIND	EQ	23-Aug-2021	2236.20	2244.70	2298.00	2226.70	2288.30	2279.85	2266.18	468896	10626.03	32590	162698	34.70
BALLARPUR	BZ	23-Aug-2021	1.20	1.25	1.25	1.15	1.25	1.20	1.22	3402446	41.59	613	-	-
BALMLAWRIE	EQ	23-Aug-2021	126.55	127.05	129.00	122.65	123.65	123.10	125.10	339472	424.67	6211	152977	45.06
BALPHARMA	EQ	23-Aug-2021	95.30	95.30	96.60	90.00	91.60	91.45	92.93	35230	32.74	885	19823	56.27
BALRAMCHIN	EQ	23-Aug-2021	357.15	355.90	361.00	350.00	352.95	357.10	355.60	1168392	4154.83	17540	496977	42.54
BANARBEADS	EQ	23-Aug-2021	72.00	72.00	75.00	65.00	65.75	65.95	68.17	39685	27.05	881	17958	45.25
BANARISUG	EQ	23-Aug-2021	1790.70	1820.00	1820.00	1701.00	1715.00	1718.65	1745.67	2661	46.45	421	1425	53.55
BANCOINDIA	EQ	23-Aug-2021	180.10	185.00	194.00	177.45	187.50	187.65	187.47	1458876	2734.94	23806	396301	27.16
BANDHANBNK	EQ	23-Aug-2021	278.15	280.00	280.45	262.00	264.50	266.65	271.57	6742192	18310.08	100329	2837885	42.09
BANG	BE	23-Aug-2021	30.80	31.00	31.00	29.30	29.30	29.30	29.53	9640	2.85	85	-	-
BANKA	EQ	23-Aug-2021	63.45	63.45	66.85	63.00	63.20	63.20	64.52	15766	10.17	218	9607	60.93
BANKBARODA	EQ	23-Aug-2021	74.15	75.30	75.40	72.50	72.90	73.20	73.85	31136268	22994.40	66880	8737681	28.06
BANKBEES	EQ	23-Aug-2021	352.95	357.00	357.00	351.01	354.08	354.05	353.54	323998	1145.47	8062	122350	37.76
BANKINDIA	EQ	23-Aug-2021	64.15	65.00	65.15	62.10	62.20	62.50	63.29	1924760	1218.21	9177	571777	29.71
BANSWRAS	EQ	23-Aug-2021	174.60	177.60	177.65	165.90	165.90	165.90	168.69	13356	22.53	598	6482	48.53
BARBEQUE	EQ	23-Aug-2021	1086.85	1051.00	1093.00	1019.60	1058.50	1051.80	1051.19	239598	2518.64	19080	81054	33.83
BARTRONICS	BZ	23-Aug-2021	2.75	2.75	2.75	2.65	2.75	2.75	2.69	11219	0.30	29	-	-
BASF	EQ	23-Aug-2021	3543.00	3575.00	3577.00	3401.00	3410.05	3433.65	3464.03	46322	1604.61	10174	20893	45.10
BASML	EQ	23-Aug-2021	86.10	86.10	87.25	81.80	81.80	81.80	82.79	40270	33.34	405	31518	78.27
BATAINDIA	EQ	23-Aug-2021	1742.60	1755.00	1774.30	1721.00	1721.00	1727.75	1754.08	685320	12021.07	34398	166932	24.36
BAYERCROP	EQ	23-Aug-2021	5596.90	5614.95	5671.10	5440.00	5440.05	5466.30	5530.61	13970	772.63	3823	6379	45.66
BBL	EQ	23-Aug-2021	1283.95	1299.95	1324.15	1230.45	1231.00	1240.00	1255.96	31746	398.72	4103	16102	50.72
BBTC	EQ	23-Aug-2021	1180.80	1179.00	1217.00	1155.00	1161.10	1164.60	1185.77	407416	4831.03	28296	67460	16.56
BBTCL	SM	23-Aug-2021	89.50	90.00	90.00	87.10	87.10	87.10	88.39	27000	23.87	9	18000	66.67
BCG	BE	23-Aug-2021	30.80	31.35	31.35	29.30	29.30	29.30	29.46	378228	111.42	2204	-	-
BCLIND	EQ	23-Aug-2021	220.95	222.90	227.20	192.30	202.00	201.60	204.70	245804	503.16	9851	117816	47.93
BCONCEPTS	SM	23-Aug-2021	29.35	28.00	28.00	28.00	28.00	28.00	28.00	6000	1.68	1	6000	100.00
BCP	EQ	23-Aug-2021	3.65	3.65	3.75	3.45	3.50	3.50	3.59	381234	13.69	419	306193	80.32
BDL	EQ	23-Aug-2021	375.25	376.00	379.90	368.00	372.25	371.80	372.06	72248	268.81	4771	23089	31.96
BEARDSELL	EQ	23-Aug-2021	14.50	14.20	15.10	13.80	14.30	13.85	14.40	13865	2.00	67	10586	76.35
BECTORFOOD	EQ	23-Aug-2021	404.30	411.90	411.90	386.00	387.70	391.45	398.79	194260	774.70	9731	68489	35.26
BEDMUTHA	EQ	23-Aug-2021	35.60	35.20	36.25	35.20	36.05	36.00	36.05	11817	4.26	62	11511	97.41
BEL	EQ	23-Aug-2021	171.05	172.40	176.90	169.15	175.00	175.15	172.97	8896100	15387.97	57329	2527089	28.41
BEML	EQ	23-Aug-2021	1286.20	1297.70	1310.00	1287.85	1291.00	1301.55	1299.93	169728	2206.35	12308	69884	41.17
BEPL	EQ	23-Aug-2021	172.65	173.80	176.50	161.40	163.90	163.95	166.42	1279866	2129.97	15663	473910	37.03
BERGEPAINT	EQ	23-Aug-2021	819.25	826.95	826.95	785.60	796.75	795.45	801.33	1261794	10111.16	58380	459994	36.46
BESTAGRO	EQ	23-Aug-2021	628.65	644.80	644.80	597.25	626.80	620.10	613.42	209872	1287.40	1232	179571	85.56
BETA	SM	23-Aug-2021	350.70	330.00	344.50	320.45	344.50	326.70	329.55	8000	26.36	10	4000	50.00
BFINVEST	EQ	23-Aug-2021	331.70	333.40	338.95	311.15	315.05	316.90	324.93	32779	106.51	1892	13853	42.26
BFUTILITIE	EQ	23-Aug-2021	394.10	390.90	393.70	359.00	362.00	364.95	375.21	303947	1140.45	10417	161280	53.06
BGLOBAL	BE	23-Aug-2021	1.95	2.00	2.00	1.95	2.00	2.00	2.00	40830	0.82	53	-	-
BGRENERGY	EQ	23-Aug-2021	51.10	51.20	53.00	48.00	48.25	48.30	49.04	115484	56.63	1804	64896	56.19
BHAGERIA	EQ	23-Aug-2021	240.95	242.20	246.50	228.25	230.70	229.80	234.12	74954	175.48	3026	40509	54.05
BHAGYANGR	EQ	23-Aug-2021	48.40	49.75	49.75	44.00	44.80	44.75	45.88	101468	46.56	2120	51473	50.73
BHAGYAPROP	EQ	23-Aug-2021	31.10	31.20	31.95	30.25	30.55	30.40	31.01	146330	45.38	1673	8439	5.77
BHANDARI	EQ	23-Aug-2021	2.95	3.05	3.05	2.85	2.85	2.85	2.89	295585	8.53	374	177679	60.11
BHARATFORG	EQ	23-Aug-2021	752.85	762.00	773.30	717.00	723.55	719.65	740.24	3655328	27058.16	92569	1547193	42.33
BHARATGEAR	EQ	23-Aug-2021	122.35	120.60	125.95	114.75	115.00	117.05	118.81	33095	39.32	1489	22209	67.11
BHARATRAS	EQ	23-Aug-2021	12438.65	12438.65	12584.75	12000.00	12040.00	12051.00	12197.17	2683	327.25	1363	1270	47.34
BHARATWIRE	BE	23-Aug-2021	66.95	66.05	69.80	63.65	64.55	64.25	65.43	16081	10.52	145	-	-
BHARTIARTL	EQ	23-Aug-2021	613.70	618.40	630.50	607.60	622.45	622.65	620.10	12554898	77852.32	179504	4350886	34.65
BHEL	EQ	23-Aug-2021	51.65	52.00	52.55	49.95	51.35	51.45	51.44	41180042	21184.87	70248	5143893	12.49
BIGBLOC	EQ	23-Aug-2021	117.55	117.55	121.80	105.80	109.00	108.15	110.42	27094	29.92	375	18300	67.54
BIL	EQ	23-Aug-2021	207.20	210.00	215.10	198.00	203.00	203.00	206.97	5975	12.37	740	1147	19.20
BINDALAGRO	EQ	23-Aug-2021	22.70	22.95	22.95	20.05	21.35	21.15	21.14	231862	49.02	2313	113916	49.13
BIOCON	EQ	23-Aug-2021	357.35	359.30	362.35	327.55	335.60	333.20	339.82	7250084	24637.09	83199	1962034	27.06
BIOFILCHEM	EQ	23-Aug-2021	62.30	62.30	63.95	60.00	60.60	60.10	61.34	33411	20.50	683	18865	56.46
BIRET	RR	23-Aug-2021	254.57	255.00	260.50	253.75	254.50	254.14	254.87	252347	643.16	1768	236619	93.77
BIRLACABLE	BE	23-Aug-2021	80.45	81.00	82.00	76.45	76.50	76.55	77.49	38043	29.48	744	-	-
BIRLACORPN	EQ	23-Aug-2021	1312.50	1322.00	1325.00	1256.50	1312.00	1307.95	1291.32	180235	2327.40	18700	129985	72.12
BIRLAMONEY	EQ	23-Aug-2021	61.55	62.05	63.00	56.15	56.90	57.00	58.51	169436	99.14	2710	107234	63.29
BIRLATYRE	EQ	23-Aug-2021	24.85	25.35	25.35	23.30	23.60	23.50	24.04	193665	46.56	1996	140073	72.33
BKMINDST	BE	23-Aug-2021	1.55	1.60	1.60	1.50	1.50	1.50	1.56	231461	3.62	329	-	-
BLBLIMITED	EQ	23-Aug-2021	9.75	9.35	10.15	9.30	9.30	9.30	9.44	56094	5.29	167	24635	43.92
BLISSGVS	EQ	23-Aug-2021	107.55	108.50	109.25	101.10	101.50	101.80	104.09	356007	370.58	6936	161740	45.43
BLKASHYAP	EQ	23-Aug-2021	23.85	23.85	26.20	22.90	26.20	26.10	25.57	2366896	605.23	1791	1590580	67.20
BLS	EQ	23-Aug-2021	144.00	145.00	171.90	143.75	168.00	169.55	161.96	3269310	5294.89	36612	1496513	45.77
BLUECHIP	BE	23-Aug-2021	0.40	0.35	0.40	0.35	0.35	0.35	0.35	20356	0.07	28	-	-
BLUEDART	EQ	23-Aug-2021	5743.95	5755.00	5775.45	5601.00	5622.60	5634.10	5675.19	19251	1092.53	4927	12968	67.36
BLUESTARCO	EQ	23-Aug-2021	811.75	806.65	812.10	780.05	800.10	800.25	794.45	47444	376.92	6720	25116	52.94
BODALCHEM	EQ	23-Aug-2021	101.85	102.85	104.20	97.70	99.25	99.55	100.47	908781	913.06	10209	506089	55.69
BOHRA	SM	23-Aug-2021	3.60	3.50	3.50	3.50	3.50	3.50	3.50	2000	0.07	1	2000	100.00
BOMDYEING	EQ	23-Aug-2021	88.40	89.40	89.65	82.00	82.15	82.75	85.19	3287787	2800.79	19215	755863	22.99
BOROLTD	EQ	23-Aug-2021	203.30	206.00	210.00	196.50	197.10	199.05	200.68	92959	186.55	3238	49311	53.05
BORORENEW	BE	23-Aug-2021	288.10	293.00	302.50	276.00	288.95	284.70	288.24	247249	712.67	5518	-	-
BOSCHLTD	EQ	23-Aug-2021	13676.35	13749.95	13834.15	13412.05	13611.00	13650.55	13648.16	31017	4233.25	8530	15673	50.53
BPCL	EQ	23-Aug-2021	455.20	458.70	459.65	448.10	451.55	451.70	452.97	3962946	17950.88	59140	1872240	47.24
BPL	EQ	23-Aug-2021	33.20	33.35	33.85	30.10	31.85	31.20	31.43	105841	33.27	1347	53827	50.86
BRFL	BE	23-Aug-2021	7.25	7.45	7.50	6.95	7.00	7.00	7.05	280746	19.79	442	-	-
BRIGADE	EQ	23-Aug-2021	315.10	313.15	319.75	301.50	311.35	310.55	309.10	207980	642.87	5417	80228	38.57
BRIGHT	SM	23-Aug-2021	4.85	4.85	4.95	4.65	4.85	4.70	4.71	141000	6.65	41	120000	85.11
BRITANNIA	EQ	23-Aug-2021	3895.95	3910.00	3964.65	3850.60	3860.00	3866.25	3899.47	645088	25155.02	54206	184648	28.62
BRITANNIA	N2	23-Aug-2021	33.14	33.14	33.45	32.65	33.23	33.23	33.23	17791	5.91	68	17076	95.98
BRITANNIA	N3	23-Aug-2021	29.47	29.16	29.70	29.16	29.45	29.45	29.46	23328	6.87	354	23171	99.33
BRNL	EQ	23-Aug-2021	31.65	31.65	32.35	29.80	30.80	30.60	30.57	34333	10.49	534	17803	51.85
BROOKS	EQ	23-Aug-2021	114.35	118.00	122.80	112.60	114.05	115.05	117.16	81327	95.29	1483	41767	51.36
BSE	EQ	23-Aug-2021	1110.40	1120.55	1132.60	1033.10	1038.90	1039.70	1068.94	523736	5598.45	34858	274268	52.37
BSHSL	BE	23-Aug-2021	304.45	293.50	299.50	289.25	290.00	289.95	292.55	1257	3.68	53	-	-
BSL	EQ	23-Aug-2021	59.70	58.55	61.70	56.75	56.75	56.75	58.45	18299	10.69	367	10250	56.01
BSLGOLDETF	EQ	23-Aug-2021	4316.85	4339.95	4339.95	4301.05	4314.00	4311.90	4315.07	94	4.06	52	50	53.19
BSLNIFTY	EQ	23-Aug-2021	182.43	180.30	184.49	180.30	182.81	182.87	182.66	295	0.54	43	178	60.34
BSOFT	EQ	23-Aug-2021	414.70	417.70	421.85	398.00	412.50	414.35	411.27	1861165	7654.43	42622	816392	43.86
BURGERKING	EQ	23-Aug-2021	158.50	160.10	160.90	145.25	149.00	148.25	152.91	2712465	4147.56	39040	1364736	50.31
BURNPUR	BE	23-Aug-2021	2.55	2.55	2.65	2.45	2.50	2.50	2.49	49332	1.23	93	-	-
BUTTERFLY	BE	23-Aug-2021	750.00	759.00	769.00	717.00	717.00	724.70	733.59	25088	184.04	1611	-	-
BVCL	BE	23-Aug-2021	26.05	27.25	27.25	24.75	24.75	24.90	25.06	7460	1.87	60	-	-
BYKE	EQ	23-Aug-2021	27.80	26.70	27.70	25.75	26.05	26.15	26.50	41365	10.96	559	28572	69.07
CADILAHC	EQ	23-Aug-2021	534.85	562.00	577.00	542.00	548.20	547.10	556.53	20664509	115005.08	265193	2398407	11.61
CADSYS	SM	23-Aug-2021	24.65	23.45	23.45	23.45	23.45	23.45	23.45	2000	0.47	1	2000	100.00
CALSOFT	BE	23-Aug-2021	20.70	19.70	19.70	19.70	19.70	19.70	19.70	2602	0.51	4	-	-
CAMLINFINE	EQ	23-Aug-2021	163.40	162.70	165.55	152.95	156.50	155.80	156.71	921558	1444.19	34463	435889	47.30
CAMS	EQ	23-Aug-2021	3181.40	3190.00	3211.95	3042.00	3073.00	3074.75	3085.64	220373	6799.93	34050	101471	46.05
CANBK	EQ	23-Aug-2021	152.80	154.00	154.65	148.20	152.00	152.90	151.97	8868571	13477.84	36637	3263945	36.80
CANDC	BZ	23-Aug-2021	3.65	3.70	3.70	3.50	3.50	3.50	3.56	320	0.01	4	-	-
CANFINHOME	EQ	23-Aug-2021	500.30	502.90	512.65	491.80	501.30	502.40	501.32	597596	2995.85	20568	331904	55.54
CANTABIL	EQ	23-Aug-2021	372.20	374.75	377.00	361.50	365.00	366.95	364.47	46489	169.44	492	44314	95.32
CAPACITE	EQ	23-Aug-2021	198.75	174.00	183.70	159.00	159.00	159.00	163.39	1539814	2515.89	12051	655402	42.56
CAPLIPOINT	EQ	23-Aug-2021	773.30	729.00	751.75	679.20	702.00	703.95	707.47	1220611	8635.49	58033	435586	35.69
CAPTRUST	EQ	23-Aug-2021	86.30	84.00	89.90	84.00	84.85	84.80	85.27	5191	4.43	210	3135	60.39
CARBORUNIV	EQ	23-Aug-2021	696.45	704.90	732.65	698.85	729.90	724.15	720.28	261488	1883.46	21861	160781	61.49
CAREERP	EQ	23-Aug-2021	143.75	143.75	146.00	138.00	141.25	139.95	141.31	39999	56.52	1269	22906	57.27
CARERATING	EQ	23-Aug-2021	651.65	655.15	671.50	642.05	645.00	645.95	655.15	142051	930.65	8043	68789	48.43
CARTRADE	EQ	23-Aug-2021	1501.05	1526.00	1596.00	1515.00	1575.00	1579.80	1560.36	2200048	34328.59	147536	922057	41.91
CASTROLIND	EQ	23-Aug-2021	130.35	130.55	131.20	127.10	127.60	127.65	129.05	484247	624.93	8892	240978	49.76
CCCL	BE	23-Aug-2021	0.60	0.60	0.60	0.55	0.55	0.55	0.55	86706	0.48	107	-	-
CCHHL	BE	23-Aug-2021	6.30	6.30	6.40	6.00	6.10	6.15	6.17	56365	3.48	117	-	-
CCL	EQ	23-Aug-2021	377.60	377.60	387.80	356.80	367.45	366.85	367.01	381884	1401.56	17349	150661	39.45
CDSL	BE	23-Aug-2021	1209.45	1221.00	1240.00	1149.00	1149.00	1149.65	1173.90	538148	6317.30	56207	-	-
CEATLTD	EQ	23-Aug-2021	1298.65	1321.00	1321.00	1276.00	1287.00	1287.20	1289.83	62136	801.45	6211	25358	40.81
CEBBCO	BE	23-Aug-2021	30.75	30.10	31.95	29.60	30.30	30.15	30.55	90731	27.72	323	-	-
CELEBRITY	EQ	23-Aug-2021	9.50	9.50	9.65	9.05	9.05	9.05	9.32	11274	1.05	79	9644	85.54
CENTENKA	EQ	23-Aug-2021	417.30	417.00	425.50	395.00	400.00	399.60	405.61	97202	394.26	6509	63100	64.92
CENTEXT	EQ	23-Aug-2021	9.95	10.35	10.75	9.00	9.00	9.10	9.37	941516	88.24	2424	504969	53.63
CENTRALBK	EQ	23-Aug-2021	19.95	20.05	20.25	19.00	19.20	19.25	19.48	5140908	1001.24	9311	1765454	34.34
CENTRUM	EQ	23-Aug-2021	35.45	34.05	35.10	29.40	33.00	32.55	31.87	4478409	1427.41	15281	1665071	37.18
CENTUM	EQ	23-Aug-2021	439.40	448.95	469.15	438.45	463.75	462.60	451.90	21002	94.91	1079	14207	67.65
CENTURYPLY	EQ	23-Aug-2021	403.60	403.00	407.95	383.40	396.10	395.75	393.48	141449	556.57	7158	84986	60.08
CENTURYTEX	EQ	23-Aug-2021	766.95	770.00	774.90	741.00	742.00	743.60	755.67	436999	3302.26	11406	195912	44.83
CERA	EQ	23-Aug-2021	4725.60	4747.00	4766.40	4645.30	4650.00	4690.25	4712.42	8287	390.52	3360	4327	52.21
CEREBRAINT	EQ	23-Aug-2021	54.45	55.70	55.70	52.75	52.80	52.90	54.00	451506	243.80	2823	280811	62.19
CESC	EQ	23-Aug-2021	747.80	750.05	759.95	723.00	731.00	731.75	735.19	374850	2755.85	28679	189827	50.64
CGCL	EQ	23-Aug-2021	517.40	521.95	523.95	500.45	508.00	507.70	511.68	46030	235.53	5760	11672	25.36
CGPOWER	BE	23-Aug-2021	80.95	80.50	83.85	79.95	83.15	83.50	82.20	2935657	2413.14	6068	-	-
CHALET	EQ	23-Aug-2021	165.55	166.20	168.45	160.00	161.05	161.60	162.86	76981	125.37	2698	41694	54.16
CHAMBLFERT	EQ	23-Aug-2021	337.45	332.95	334.30	310.40	321.20	320.65	320.42	1417383	4541.60	28124	352752	24.89
CHEMBOND	EQ	23-Aug-2021	221.30	224.85	225.00	208.85	209.20	211.30	215.36	24854	53.53	1359	14984	60.29
CHEMCON	EQ	23-Aug-2021	449.25	452.90	454.65	428.00	430.90	431.35	436.67	205371	896.80	10129	76253	37.13
CHEMFAB	EQ	23-Aug-2021	152.10	153.00	154.00	146.30	147.00	147.25	148.98	8388	12.50	201	6576	78.40
CHENNPETRO	EQ	23-Aug-2021	101.35	102.40	103.45	97.30	98.15	97.75	99.25	389552	386.63	6151	188543	48.40
CHOLAFIN	EQ	23-Aug-2021	485.10	487.00	494.70	472.50	478.00	484.20	483.02	1719618	8306.17	62775	622139	36.18
CHOLAHLDNG	EQ	23-Aug-2021	647.00	653.90	664.00	627.00	641.80	639.80	634.65	153854	976.43	6672	128802	83.72
CHROMATIC	BZ	23-Aug-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	44883	0.43	58	-	-
CIGNITITEC	EQ	23-Aug-2021	522.70	524.90	526.00	496.75	503.00	504.90	510.73	120490	615.38	5811	51431	42.68
CINELINE	BE	23-Aug-2021	80.70	80.70	82.00	76.70	77.30	77.35	78.18	62646	48.97	331	-	-
CINEVISTA	BE	23-Aug-2021	13.35	13.65	14.00	13.20	13.70	13.45	13.52	9294	1.26	68	-	-
CIPLA	EQ	23-Aug-2021	890.85	898.00	908.00	888.65	897.00	898.35	899.09	2081206	18711.95	51752	769857	36.99
CLEAN	EQ	23-Aug-2021	1544.10	1545.00	1563.35	1466.00	1478.50	1484.65	1490.24	431169	6425.46	47764	224333	52.03
CLEDUCATE	EQ	23-Aug-2021	126.65	128.50	128.80	120.35	120.35	121.10	124.07	34079	42.28	529	23087	67.75
CLNINDIA	EQ	23-Aug-2021	551.35	557.00	575.50	531.85	537.00	536.90	547.00	53100	290.46	3961	21425	40.35
CLSEL	EQ	23-Aug-2021	108.85	109.05	111.35	102.55	105.60	105.15	104.70	311052	325.68	2301	273936	88.07
CMICABLES	EQ	23-Aug-2021	48.60	48.50	49.15	44.00	48.80	47.10	46.15	158691	73.23	2460	80383	50.65
COALINDIA	EQ	23-Aug-2021	135.60	136.30	136.40	132.75	133.95	133.95	134.53	7768805	10451.28	58327	2679676	34.49
COCHINSHIP	EQ	23-Aug-2021	352.85	353.10	354.90	345.10	347.00	346.15	348.72	144094	502.48	5122	74858	51.95
COFFEEDAY	EQ	23-Aug-2021	27.65	26.30	26.30	26.30	26.30	26.30	26.30	236710	62.25	1316	236703	100.00
COFORGE	EQ	23-Aug-2021	4906.70	4936.90	5068.00	4901.65	4981.00	4987.85	4996.14	466364	23300.19	51241	109110	23.40
COLPAL	EQ	23-Aug-2021	1677.05	1697.50	1700.00	1653.00	1658.00	1658.60	1670.36	620470	10364.07	32692	325533	52.47
COMPINFO	EQ	23-Aug-2021	26.15	27.00	27.00	23.10	23.30	23.50	24.37	479201	116.77	3603	240756	50.24
COMPUSOFT	EQ	23-Aug-2021	14.75	15.05	15.05	14.05	14.05	14.05	14.24	119907	17.07	531	59866	49.93
CONCOR	EQ	23-Aug-2021	649.90	655.00	662.90	648.95	650.10	653.20	655.22	1099874	7206.59	36673	340012	30.91
CONFIPET	EQ	23-Aug-2021	65.15	66.10	72.50	66.10	68.70	69.10	70.19	3734359	2621.28	26059	1348526	36.11
CONSOFINVT	EQ	23-Aug-2021	118.00	110.35	125.00	110.35	117.90	115.40	118.60	11782	13.97	172	8711	73.93
CONTI	SM	23-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	23-Aug-2021	346.90	345.10	354.30	328.10	333.10	333.15	333.77	41155	137.36	3344	30754	74.73
CORALFINAC	EQ	23-Aug-2021	38.45	41.00	41.00	37.10	37.75	37.30	38.68	26504	10.25	308	15776	59.52
CORDSCABLE	EQ	23-Aug-2021	48.85	49.75	58.60	49.45	54.95	55.50	56.46	758491	428.26	7863	156076	20.58
COROMANDEL	EQ	23-Aug-2021	821.10	822.45	827.85	780.20	790.85	794.75	800.38	437060	3498.13	23825	212993	48.73
COSMOFILMS	EQ	23-Aug-2021	1282.75	1320.00	1326.60	1210.00	1218.00	1227.20	1251.21	122814	1536.66	10305	46464	37.83
COUNCODOS	EQ	23-Aug-2021	2.70	2.70	2.85	2.65	2.70	2.75	2.74	156413	4.29	205	108146	69.14
COX&KINGS	BZ	23-Aug-2021	1.45	1.45	1.50	1.40	1.50	1.45	1.44	307869	4.44	195	-	-
CPSEETF	EQ	23-Aug-2021	24.99	25.20	25.30	24.43	24.80	24.82	24.77	12462253	3086.84	12240	11198163	89.86
CRAFTSMAN	EQ	23-Aug-2021	1920.70	1931.00	1934.60	1838.80	1857.00	1862.95	1887.60	30427	574.34	3741	18998	62.44
CREATIVE	BE	23-Aug-2021	263.15	263.15	273.00	250.00	250.00	250.00	252.18	20378	51.39	247	-	-
CREDITACC	EQ	23-Aug-2021	638.95	648.80	648.80	625.00	631.00	636.25	635.57	117718	748.17	8123	78020	66.28
CREST	BE	23-Aug-2021	120.00	120.00	120.00	119.10	119.25	119.25	119.46	7876	9.41	46	-	-
CRISIL	EQ	23-Aug-2021	2632.05	2660.00	2689.90	2502.00	2533.05	2554.50	2606.55	43301	1128.66	6601	14738	34.04
CROMPTON	EQ	23-Aug-2021	446.95	446.00	452.20	432.70	443.90	441.25	440.62	730883	3220.40	46914	449182	61.46
CSBBANK	EQ	23-Aug-2021	307.25	313.00	314.00	297.25	297.45	300.60	303.52	122177	370.84	4096	49158	40.24
CTE	EQ	23-Aug-2021	53.35	51.30	52.50	50.70	50.70	50.70	51.26	40897	20.96	192	24873	60.82
CUB	EQ	23-Aug-2021	146.25	145.00	147.60	143.80	146.00	145.50	145.35	1076403	1564.58	7853	464100	43.12
CUBEXTUB	EQ	23-Aug-2021	19.55	20.30	20.30	18.60	18.60	18.60	19.05	46893	8.93	149	35869	76.49
CUMMINSIND	EQ	23-Aug-2021	992.05	1000.00	1022.40	973.05	975.00	975.50	995.14	1165189	11595.21	31259	349449	29.99
CUPID	EQ	23-Aug-2021	230.45	237.00	237.00	222.00	224.90	224.70	225.59	39065	88.13	3336	18758	48.02
CYBERMEDIA	BE	23-Aug-2021	10.50	11.00	11.00	10.00	10.35	10.35	10.39	2792	0.29	16	-	-
CYBERTECH	EQ	23-Aug-2021	155.30	157.05	172.40	157.05	163.20	163.15	164.90	429659	708.50	9537	180305	41.96
CYIENT	EQ	23-Aug-2021	914.90	914.50	930.00	909.20	922.00	922.15	919.79	131792	1212.21	12214	66466	50.43
DAAWAT	EQ	23-Aug-2021	65.80	66.20	66.95	62.00	62.65	62.40	63.95	1464721	936.76	11002	922008	62.95
DABUR	EQ	23-Aug-2021	611.70	614.75	621.95	605.85	608.10	609.90	613.40	3188046	19555.41	58560	1219299	38.25
DALALSTCOM	BE	23-Aug-2021	1.30	1.30	1.35	1.30	1.35	1.35	1.31	2210	0.03	10	-	-
DALBHARAT	EQ	23-Aug-2021	1953.45	1994.00	1996.00	1887.65	1953.45	1947.40	1923.56	205830	3959.26	10811	145191	70.54
DALMIASUG	EQ	23-Aug-2021	427.65	425.00	433.85	355.60	375.00	378.10	399.21	276568	1104.09	11740	129891	46.97
DAMODARIND	BE	23-Aug-2021	39.40	41.00	41.30	38.40	39.95	39.90	39.52	7633	3.02	48	-	-
DANGEE	EQ	23-Aug-2021	182.65	194.00	194.00	182.75	185.00	184.40	184.59	10105	18.65	963	916	9.06
DATAMATICS	EQ	23-Aug-2021	276.60	278.00	295.00	274.00	275.90	275.85	284.19	364505	1035.88	11031	120764	33.13
DBCORP	EQ	23-Aug-2021	86.90	88.75	89.05	83.75	84.20	84.10	85.86	305014	261.90	6269	163001	53.44
DBL	EQ	23-Aug-2021	504.95	509.70	509.95	482.55	490.25	494.05	495.14	297828	1474.68	10836	114296	38.38
DBREALTY	EQ	23-Aug-2021	21.30	21.70	22.35	19.50	20.40	20.45	20.75	246202	51.09	1417	163305	66.33
DBSTOCKBRO	EQ	23-Aug-2021	26.45	25.15	25.15	25.15	25.15	25.15	25.15	2358	0.59	44	2358	100.00
DCAL	EQ	23-Aug-2021	181.75	182.80	186.90	170.00	170.15	170.60	174.30	611168	1065.29	8400	316875	51.85
DCBBANK	EQ	23-Aug-2021	85.75	86.00	86.70	81.90	84.30	84.10	83.50	1898952	1585.55	11262	1316936	69.35
DCI	SM	23-Aug-2021	65.50	65.50	67.55	65.50	67.55	67.55	66.52	9000	5.99	3	9000	100.00
DCM	BE	23-Aug-2021	48.10	50.40	50.40	45.70	45.70	45.70	46.18	3705	1.71	53	-	-
DCMNVL	EQ	23-Aug-2021	201.40	195.25	211.45	191.35	196.50	197.95	195.10	196450	383.27	2441	139277	70.90
DCMSHRIRAM	EQ	23-Aug-2021	942.80	950.30	959.70	865.00	869.35	874.05	908.37	220622	2004.07	11845	139916	63.42
DCW	EQ	23-Aug-2021	33.70	35.10	35.10	32.10	32.25	32.25	33.13	1039187	344.30	4958	475254	45.73
DECCANCE	EQ	23-Aug-2021	711.00	715.00	728.35	663.05	674.00	675.50	687.11	117455	807.05	11266	50184	42.73
DEEPAKFERT	BE	23-Aug-2021	409.55	401.00	412.90	389.10	390.00	392.15	392.94	232545	913.76	5104	-	-
DEEPAKNTR	EQ	23-Aug-2021	2098.85	2109.95	2127.60	2039.55	2055.00	2056.30	2073.06	757487	15703.18	49927	182869	24.14
DEEPENR	BE	23-Aug-2021	39.25	39.25	39.95	37.35	39.00	39.05	38.67	20070	7.76	178	-	-
DEEPINDS	EQ	23-Aug-2021	135.95	141.00	144.80	131.10	131.60	133.50	137.18	193330	265.21	4806	96949	50.15
DELTACORP	EQ	23-Aug-2021	172.70	174.45	175.35	165.00	165.65	166.05	169.00	1169773	1976.91	15778	492575	42.11
DELTAMAGNT	EQ	23-Aug-2021	49.95	51.00	52.40	50.95	52.40	52.40	52.23	10162	5.31	139	7996	78.69
DEN	EQ	23-Aug-2021	46.55	47.30	47.30	44.65	44.75	44.85	45.42	1040314	472.55	4135	685054	65.85
DENORA	EQ	23-Aug-2021	311.80	318.90	322.40	299.50	300.00	300.20	303.23	34515	104.66	1888	19660	56.96
DEVYANI	EQ	23-Aug-2021	118.50	120.60	121.25	107.55	114.00	114.70	113.41	18674108	21178.38	124362	6128807	32.82
DFMFOODS	EQ	23-Aug-2021	336.35	338.05	338.95	321.30	328.00	330.35	329.14	72429	238.39	4230	34152	47.15
DGCONTENT	BE	23-Aug-2021	11.90	11.35	12.45	11.35	11.35	11.35	12.10	51049	6.18	84	-	-
DHAMPURSUG	EQ	23-Aug-2021	310.65	315.00	315.40	295.15	295.15	295.65	300.82	241195	725.57	5147	129286	53.60
DHANBANK	EQ	23-Aug-2021	14.95	15.00	15.40	13.85	14.00	14.20	14.60	1091307	159.34	2787	577781	52.94
DHANI	EQ	23-Aug-2021	185.60	189.10	190.50	175.65	177.50	177.95	180.70	846886	1530.36	9677	399887	47.22
DHANILOANS	N3	23-Aug-2021	1003.00	1000.00	1003.00	1000.00	1000.00	1000.00	1000.76	49	0.49	5	48	97.96
DHANILOANS	N5	23-Aug-2021	1256.00	1267.80	1267.80	1267.00	1267.00	1267.00	1267.53	120	1.52	5	120	100.00
DHANILOANS	N6	23-Aug-2021	1015.00	1010.00	1010.00	1005.00	1005.00	1005.00	1006.43	350	3.52	8	350	100.00
DHANILOANS	NC	23-Aug-2021	960.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
DHANILOANS	NL	23-Aug-2021	965.00	966.00	966.00	965.00	965.00	965.00	965.25	8	0.08	5	8	100.00
DHANIPP	E1	23-Aug-2021	83.80	85.55	85.80	78.50	79.45	79.85	81.65	89192	72.83	1128	60784	68.15
DHANUKA	EQ	23-Aug-2021	869.00	869.05	872.65	835.50	852.05	852.15	852.01	43916	374.17	4839	21315	48.54
DHARSUGAR	BE	23-Aug-2021	15.80	16.50	16.50	15.05	15.05	15.05	15.41	22334	3.44	182	-	-
DHUNINV	EQ	23-Aug-2021	601.65	601.70	636.00	575.90	578.05	584.75	596.96	4032	24.07	552	2374	58.88
DIAMONDYD	EQ	23-Aug-2021	633.90	640.00	724.00	614.60	664.95	694.90	689.68	149718	1032.57	12869	23351	15.60
DIAPOWER	BZ	23-Aug-2021	0.60	0.60	0.65	0.55	0.65	0.65	0.59	133413	0.79	66	-	-
DICIND	EQ	23-Aug-2021	443.95	443.00	455.20	425.15	430.00	426.95	432.30	4305	18.61	449	2300	53.43
DIGISPICE	BE	23-Aug-2021	54.50	54.10	57.20	52.00	57.20	56.65	54.55	201239	109.78	824	-	-
DISHTV	EQ	23-Aug-2021	12.85	13.10	13.10	12.60	12.75	12.85	12.82	3764054	482.56	8071	1979345	52.59
DIVISLAB	EQ	23-Aug-2021	4818.70	4849.00	4888.70	4788.00	4865.00	4874.65	4856.27	410817	19950.36	43248	200194	48.73
DIXON	EQ	23-Aug-2021	4043.30	4043.30	4096.30	3900.00	3904.95	3910.15	3929.62	258652	10164.04	41673	148723	57.50
DLF	EQ	23-Aug-2021	309.00	313.90	316.35	304.25	305.70	306.60	308.83	6842918	21132.70	70957	1547845	22.62
DLINKINDIA	EQ	23-Aug-2021	128.60	130.00	131.35	120.00	121.00	121.25	124.52	308962	384.71	8937	108690	35.18
DMART	EQ	23-Aug-2021	3643.10	3663.00	3700.00	3644.00	3699.80	3673.75	3663.24	163347	5983.79	18327	81137	49.67
DNAMEDIA	EQ	23-Aug-2021	1.80	1.80	1.85	1.75	1.75	1.75	1.77	65704	1.16	102	55007	83.72
DODLA	EQ	23-Aug-2021	575.85	582.00	582.00	540.00	543.50	543.55	554.59	90805	503.59	9877	38052	41.91
DOLAT	EQ	23-Aug-2021	100.75	101.50	103.00	87.65	91.00	91.50	92.63	1245491	1153.66	15586	593070	47.62
DOLLAR	EQ	23-Aug-2021	347.30	352.15	357.00	325.50	339.00	340.85	340.63	191944	653.81	7519	77394	40.32
DONEAR	EQ	23-Aug-2021	49.90	50.00	51.75	47.05	49.75	49.20	48.87	64364	31.46	762	40510	62.94
DPABHUSHAN	EQ	23-Aug-2021	198.65	203.45	207.30	195.95	203.00	203.20	202.32	13032	26.37	301	7410	56.86
DPSCLTD	EQ	23-Aug-2021	14.00	13.90	15.20	13.90	14.40	14.50	14.61	51221	7.49	443	23300	45.49
DPWIRES	EQ	23-Aug-2021	212.20	220.95	220.95	201.60	210.20	207.00	205.92	44546	91.73	1162	25613	57.50
DQE	BZ	23-Aug-2021	0.90	0.90	0.90	0.85	0.85	0.85	0.87	28480	0.25	42	-	-
DRCSYSTEMS	EQ	23-Aug-2021	297.40	302.95	310.00	295.00	295.60	300.35	298.01	1216	3.62	96	1130	92.93
DREDGECORP	EQ	23-Aug-2021	330.35	331.50	334.00	318.50	318.90	319.85	324.33	36361	117.93	2466	15479	42.57
DRL	SM	23-Aug-2021	7.50	7.50	7.50	7.50	7.50	7.50	7.50	6000	0.45	1	6000	100.00
DRREDDY	EQ	23-Aug-2021	4556.00	4599.00	4599.00	4500.00	4510.00	4514.85	4541.09	567515	25771.38	49342	301847	53.19
DSML	SM	23-Aug-2021	17.55	17.15	18.25	17.10	17.10	17.10	17.50	18000	3.15	3	18000	100.00
DSSL	EQ	23-Aug-2021	129.20	131.80	133.55	116.50	119.25	119.15	121.43	49336	59.91	1459	24218	49.09
DTIL	EQ	23-Aug-2021	291.45	291.00	300.95	262.45	263.50	264.15	274.37	24047	65.98	1841	15936	66.27
DUCON	BE	23-Aug-2021	10.75	10.25	10.55	10.25	10.25	10.25	10.25	26966	2.76	97	-	-
DVL	EQ	23-Aug-2021	267.60	274.30	285.00	253.00	262.60	259.60	265.99	66502	176.89	3684	32026	48.16
DWARKESH	EQ	23-Aug-2021	68.65	69.45	69.45	63.45	65.00	65.05	66.01	1646069	1086.54	11653	746751	45.37
DYNAMATECH	EQ	23-Aug-2021	2174.00	2192.70	2195.20	1990.10	2090.00	2095.35	2100.49	38336	805.24	4829	16755	43.71
DYNPRO	EQ	23-Aug-2021	523.00	526.10	548.35	480.15	504.00	508.25	508.29	108959	553.83	7338	52484	48.17
E2E	SM	23-Aug-2021	46.00	45.00	46.00	43.75	46.00	46.00	44.77	14000	6.27	6	8000	57.14
EASEMYTRIP	EQ	23-Aug-2021	440.95	449.45	456.90	409.00	413.00	414.05	426.22	1119623	4772.11	30097	453889	40.54
EASTSILK	EQ	23-Aug-2021	3.90	3.90	4.05	3.75	4.05	4.05	3.99	144614	5.77	240	99356	68.70
EASUNREYRL	BZ	23-Aug-2021	3.00	3.00	3.00	2.85	2.90	2.90	2.86	8897	0.25	18	-	-
EBANK	EQ	23-Aug-2021	3800.00	3914.00	3960.00	3841.20	3930.00	3930.00	3935.77	28	1.10	6	27	96.43
EBBETF0423	EQ	23-Aug-2021	1142.47	1140.00	1143.99	1140.00	1143.99	1143.92	1143.31	7692	87.94	76	6021	78.28
EBBETF0425	EQ	23-Aug-2021	1064.51	1065.00	1065.00	1062.60	1064.97	1064.95	1064.84	12973	138.14	153	12882	99.30
EBBETF0430	EQ	23-Aug-2021	1161.75	1166.50	1166.50	1161.58	1164.40	1163.84	1163.95	4115	47.90	133	3884	94.39
EBBETF0431	EQ	23-Aug-2021	1043.67	1043.00	1045.70	1041.60	1044.80	1045.37	1044.97	8295	86.68	120	8060	97.17
EBIXFOREX	EQ	23-Aug-2021	546.90	579.95	579.95	505.00	507.70	514.60	523.87	3531	18.50	357	2152	60.95
EC1RG	MF	23-Aug-2021	11.11	11.11	11.11	11.11	11.11	11.11	11.11	2000	0.22	1	2000	100.00
EC2RD	MF	23-Aug-2021	11.31	11.36	11.50	11.36	11.46	11.46	11.40	26499	3.02	7	26499	100.00
EC2RG	MF	23-Aug-2021	11.31	12.40	12.40	12.40	12.40	12.40	12.40	151	0.02	3	151	100.00
ECLERX	BE	23-Aug-2021	2257.15	2257.15	2275.00	2144.30	2145.00	2159.40	2177.49	27721	603.62	2943	-	-
ECLFINANCE	NG	23-Aug-2021	980.09	980.01	980.01	980.01	980.01	980.01	980.01	50	0.49	1	50	100.00
ECLFINANCE	NH	23-Aug-2021	1275.00	1261.00	1280.00	1261.00	1262.25	1262.25	1266.49	18	0.23	3	18	100.00
ECLFINANCE	NI	23-Aug-2021	968.00	966.60	966.60	966.60	966.60	966.60	966.60	50	0.48	1	50	100.00
ECLFINANCE	NJ	23-Aug-2021	936.50	940.00	940.00	926.00	926.00	926.00	933.85	411	3.84	5	410	99.76
ECLFINANCE	NK	23-Aug-2021	888.71	888.00	888.00	886.40	886.40	886.98	886.99	143	1.27	6	143	100.00
ECLFINANCE	NM	23-Aug-2021	1059.80	1044.00	1059.00	1044.00	1059.00	1055.14	1048.43	1237	12.97	18	1206	97.49
ECLFINANCE	NN	23-Aug-2021	1271.78	1271.78	1272.30	1271.78	1272.00	1272.05	1272.04	265	3.37	7	265	100.00
ECLFINANCE	NO	23-Aug-2021	990.00	993.51	1000.00	993.51	999.00	999.00	998.65	1083	10.82	7	1083	100.00
ECLFINANCE	NP	23-Aug-2021	1041.00	1041.00	1059.80	1041.00	1059.80	1059.80	1054.49	105	1.11	3	105	100.00
ECLFINANCE	NR	23-Aug-2021	999.24	1013.00	1013.00	995.06	999.00	999.62	999.53	681	6.81	11	401	58.88
ECLFINANCE	NS	23-Aug-2021	1039.00	1016.01	1029.80	1015.00	1015.00	1015.00	1016.55	225	2.29	6	200	88.89
EDELWEISS	EQ	23-Aug-2021	80.20	81.50	82.00	78.00	78.80	78.85	79.58	2307152	1835.95	16727	1130319	48.99
EDUCOMP	BZ	23-Aug-2021	3.05	3.00	3.10	2.90	2.95	2.95	2.97	38489	1.14	83	-	-
EHFLNCD	N5	23-Aug-2021	964.00	964.00	964.00	964.00	964.00	964.00	964.00	13	0.13	6	13	100.00
EHFLNCD	N6	23-Aug-2021	919.24	974.49	974.49	931.00	940.00	940.00	942.90	162	1.53	9	151	93.21
EICHERMOT	EQ	23-Aug-2021	2601.65	2620.00	2622.45	2535.00	2541.05	2544.00	2559.69	1271399	32543.93	67633	689442	54.23
EIDPARRY	EQ	23-Aug-2021	401.95	404.00	407.00	384.00	384.25	386.10	392.15	217182	851.68	8198	87600	40.33
EIHAHOTELS	EQ	23-Aug-2021	313.20	314.00	319.70	298.75	300.00	300.65	308.49	11606	35.80	1101	5725	49.33
EIHOTEL	EQ	23-Aug-2021	102.60	103.00	104.30	100.00	100.70	100.80	101.40	249179	252.68	4206	125815	50.49
EIMCOELECO	EQ	23-Aug-2021	415.25	410.00	421.00	400.45	409.50	409.20	412.30	9608	39.61	680	4548	47.34
EKC	BE	23-Aug-2021	102.20	103.00	103.00	97.10	97.10	97.10	98.29	156753	154.07	1004	-	-
ELECON	EQ	23-Aug-2021	163.00	166.80	166.80	145.20	150.00	150.70	153.78	1952226	3002.17	20651	651906	33.39
ELECTCAST	EQ	23-Aug-2021	34.80	35.15	35.50	33.50	34.15	33.95	34.02	620900	211.20	2249	435933	70.21
ELECTHERM	EQ	23-Aug-2021	119.35	120.20	125.00	116.30	117.90	117.55	120.02	12979	15.58	474	7863	60.58
ELGIEQUIP	EQ	23-Aug-2021	201.45	203.00	204.80	193.10	194.00	196.25	197.75	145710	288.15	3747	84363	57.90
ELGIRUBCO	EQ	23-Aug-2021	36.70	36.70	37.10	33.40	35.55	35.35	35.60	66315	23.60	648	32270	48.66
EMAMILTD	EQ	23-Aug-2021	586.20	596.00	608.00	575.45	603.10	603.25	591.67	607115	3592.12	20863	153421	25.27
EMAMIPAP	EQ	23-Aug-2021	177.60	179.25	179.95	168.00	169.40	169.05	172.35	96335	166.03	3600	50015	51.92
EMAMIREAL	EQ	23-Aug-2021	65.85	66.00	66.85	62.60	62.60	62.60	63.68	35788	22.79	484	27201	76.01
EMBASSY	RR	23-Aug-2021	344.63	347.40	347.40	341.01	345.00	345.08	344.89	184076	634.86	3194	166453	90.43
EMCO	BZ	23-Aug-2021	2.00	2.10	2.10	1.90	1.95	1.95	1.94	20186	0.39	31	-	-
EMKAY	EQ	23-Aug-2021	121.35	121.60	123.70	114.00	122.90	122.45	119.20	200957	239.54	11547	97487	48.51
EMMBI	EQ	23-Aug-2021	100.20	102.30	103.45	94.15	95.40	95.50	96.81	72611	70.29	1897	35712	49.18
ENDURANCE	EQ	23-Aug-2021	1592.90	1592.90	1608.40	1569.80	1607.00	1595.70	1588.32	105124	1669.71	5460	79779	75.89
ENERGYDEV	EQ	23-Aug-2021	9.20	9.45	9.45	8.75	8.80	8.80	8.84	65902	5.83	227	49622	75.30
ENGINERSIN	EQ	23-Aug-2021	70.10	70.60	70.75	67.65	67.90	67.85	68.67	2361546	1621.64	13833	1290685	54.65
ENIL	EQ	23-Aug-2021	187.05	193.50	193.50	177.00	181.90	180.25	182.32	85546	155.97	6827	36047	42.14
EPL	EQ	23-Aug-2021	223.75	227.65	237.00	220.15	222.25	222.65	225.12	238764	537.51	9256	99101	41.51
EQ30	EQ	23-Aug-2021	393.28	398.99	398.99	389.00	394.85	394.86	392.17	319	1.25	172	201	63.01
EQUITAS	EQ	23-Aug-2021	119.10	119.70	121.70	108.95	120.00	119.90	115.92	1584832	1837.12	20020	953720	60.18
EQUITASBNK	EQ	23-Aug-2021	58.35	60.30	60.30	56.45	57.60	57.15	57.74	739170	426.83	7159	298576	40.39
ERFLNCDI	N3	23-Aug-2021	969.00	969.00	969.00	953.10	953.10	953.10	953.46	44	0.42	2	44	100.00
ERFLNCDI	N5	23-Aug-2021	901.00	901.00	901.00	890.00	890.00	890.00	892.17	112	1.00	6	112	100.00
ERFLNCDI	N6	23-Aug-2021	900.00	900.00	902.00	900.00	901.00	901.26	900.63	200	1.80	4	100	50.00
ERIS	EQ	23-Aug-2021	733.10	733.10	738.00	721.00	729.00	728.65	726.58	49928	362.77	5377	19001	38.06
EROSMEDIA	EQ	23-Aug-2021	18.05	18.60	18.60	17.15	17.15	17.15	17.60	545926	96.11	1623	449177	82.28
ESABINDIA	EQ	23-Aug-2021	1912.95	1928.00	1928.00	1871.00	1899.70	1890.50	1890.31	6437	121.68	933	4232	65.74
ESCORTS	EQ	23-Aug-2021	1194.10	1208.00	1303.40	1183.20	1254.00	1257.40	1264.87	5407854	68402.29	195339	750720	13.88
ESSARSHPNG	EQ	23-Aug-2021	9.60	9.75	9.75	8.85	8.95	9.00	9.12	52450	4.78	362	34676	66.11
ESTER	EQ	23-Aug-2021	137.70	138.95	139.95	124.50	127.80	128.05	130.98	272029	356.31	6344	114413	42.06
EUROMULTI	BZ	23-Aug-2021	1.35	1.30	1.40	1.30	1.40	1.40	1.31	1950	0.03	11	-	-
EVEREADY	EQ	23-Aug-2021	330.25	327.00	329.95	308.25	318.85	322.55	318.38	626847	1995.78	10618	281099	44.84
EVERESTIND	EQ	23-Aug-2021	427.45	440.00	440.00	406.95	415.00	413.20	417.09	123749	516.15	4751	65724	53.11
EXCEL	BE	23-Aug-2021	2.75	2.80	2.80	2.65	2.65	2.65	2.68	38624	1.04	96	-	-
EXCELINDUS	EQ	23-Aug-2021	1081.35	1076.00	1110.00	1002.05	1029.90	1016.95	1034.44	55375	572.82	9694	17646	31.87
EXIDEIND	EQ	23-Aug-2021	160.25	161.05	161.40	156.90	158.00	158.40	158.66	2467456	3914.84	35514	901995	36.56
EXPLEOSOL	BE	23-Aug-2021	1048.65	1075.00	1075.00	1002.60	1010.00	1016.25	1020.50	9576	97.72	408	-	-
EXXARO	BE	23-Aug-2021	122.95	125.10	125.80	122.00	122.00	122.05	122.38	220872	270.30	2704	-	-
FACT	EQ	23-Aug-2021	119.45	120.10	121.20	109.00	110.15	110.40	113.77	300959	342.39	8674	86846	28.86
FAIRCHEMOR	EQ	23-Aug-2021	1765.55	1680.30	1738.00	1677.30	1677.30	1677.30	1685.27	43942	740.54	3465	31864	72.51
FCL	EQ	23-Aug-2021	102.90	104.90	105.00	95.00	97.25	97.05	98.43	1139931	1121.99	13211	448731	39.36
FCONSUMER	EQ	23-Aug-2021	6.80	6.85	6.95	6.55	6.60	6.55	6.67	3916622	261.15	4529	2255905	57.60
FCSSOFT	BE	23-Aug-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	805685	12.89	2229	-	-
FDC	EQ	23-Aug-2021	336.40	340.00	341.45	326.05	335.55	334.95	333.91	153603	512.89	7115	82525	53.73
FEDERALBNK	EQ	23-Aug-2021	79.90	80.50	80.85	77.85	78.15	78.25	79.05	9998875	7903.74	41805	2899721	29.00
FEL	EQ	23-Aug-2021	8.45	8.50	8.65	8.15	8.20	8.25	8.29	645595	53.53	1600	406040	62.89
FELDVR	EQ	23-Aug-2021	11.15	11.15	11.50	10.80	11.25	11.05	11.12	16603	1.85	126	10237	61.66
FIEMIND	EQ	23-Aug-2021	976.60	976.55	996.50	890.00	902.00	907.35	932.78	174420	1626.95	12251	60643	34.77
FILATEX	EQ	23-Aug-2021	92.20	93.70	94.70	86.00	86.40	86.85	89.46	581658	520.35	6285	296702	51.01
FIMPS4CQDP	MF	23-Aug-2021	10.00	9.01	9.01	9.01	9.01	9.01	9.01	20	0.00	1	20	100.00
FINCABLES	EQ	23-Aug-2021	464.00	471.00	471.00	440.10	453.25	452.40	454.59	216717	985.18	9901	100811	46.52
FINEORG	EQ	23-Aug-2021	2841.70	2826.00	2898.50	2734.55	2761.85	2761.85	2783.99	27116	754.91	6382	13492	49.76
FINPIPE	EQ	23-Aug-2021	165.35	170.50	170.50	164.80	167.00	167.05	167.32	1024960	1714.92	26456	574396	56.04
FLEXITUFF	EQ	23-Aug-2021	16.15	16.75	16.80	15.35	15.35	15.35	15.57	12219	1.90	79	11704	95.79
FLFL	EQ	23-Aug-2021	48.50	48.10	50.00	46.65	47.45	47.25	47.77	152883	73.03	1712	81610	53.38
FLUOROCHEM	EQ	23-Aug-2021	1634.80	1657.30	1704.00	1647.85	1703.00	1699.45	1687.75	151301	2553.59	13743	86453	57.14
FMGOETZE	EQ	23-Aug-2021	269.75	273.00	274.10	258.10	259.80	260.40	264.62	111849	295.97	3482	69106	61.79
FMNL	EQ	23-Aug-2021	8.45	8.80	8.80	8.05	8.10	8.10	8.33	181481	15.11	495	133231	73.41
FORCEMOT	EQ	23-Aug-2021	1316.80	1329.70	1340.00	1240.15	1245.00	1255.05	1289.24	70448	908.24	8308	20921	29.70
FORTIS	EQ	23-Aug-2021	277.60	289.90	291.35	271.55	279.80	280.00	281.97	12765049	35993.72	129939	4128049	32.34
FOSECOIND	EQ	23-Aug-2021	1492.10	1491.95	1492.60	1413.80	1442.30	1441.70	1448.88	1405	20.36	280	996	70.89
FRETAIL	EQ	23-Aug-2021	44.65	45.00	45.55	42.15	42.65	42.60	43.50	1486575	646.59	9974	908211	61.09
FSC	EQ	23-Aug-2021	62.35	62.35	68.55	59.10	61.40	60.95	62.72	105531	66.18	2362	50003	47.38
FSL	EQ	23-Aug-2021	190.30	192.25	195.95	178.25	180.45	180.40	184.43	7047187	12997.42	71678	1794922	25.47
GABRIEL	EQ	23-Aug-2021	140.55	142.25	144.80	133.00	134.70	134.25	137.49	1055533	1451.20	15726	311412	29.50
GAEL	EQ	23-Aug-2021	167.85	167.85	169.50	155.25	158.60	159.05	159.83	910259	1454.86	18384	451573	49.61
GAIL	EQ	23-Aug-2021	140.35	142.60	144.10	140.00	140.80	140.80	141.62	7997462	11326.21	36360	2442934	30.55
GAL	EQ	23-Aug-2021	2.85	2.80	3.10	2.80	3.10	3.10	3.07	1479282	45.39	962	1089791	73.67
GALAXYSURF	EQ	23-Aug-2021	2987.10	2990.00	3020.00	2869.75	2965.10	2951.50	2925.98	47655	1394.38	8191	26107	54.78
GALLANTT	EQ	23-Aug-2021	65.80	67.70	67.70	61.00	61.10	61.55	63.17	78548	49.62	2091	42721	54.39
GALLISPAT	EQ	23-Aug-2021	54.00	53.00	54.45	48.80	50.35	50.60	51.51	90982	46.87	2103	53620	58.93
GANDHITUBE	EQ	23-Aug-2021	465.20	466.10	472.75	451.15	457.35	454.30	458.75	27210	124.83	2274	12524	46.03
GANECOS	EQ	23-Aug-2021	506.00	524.90	524.90	490.05	507.00	505.25	504.80	23415	118.20	3120	15822	67.57
GANESHHOUC	EQ	23-Aug-2021	123.95	121.70	123.90	115.95	117.30	118.75	119.49	96652	115.49	1029	56379	58.33
GANGAFORGE	EQ	23-Aug-2021	128.90	129.30	131.30	127.50	129.30	129.25	129.21	61232	79.12	296	27342	44.65
GANGESSECU	EQ	23-Aug-2021	77.15	79.50	83.00	73.35	81.55	81.80	80.20	31562	25.31	813	18506	58.63
GANGOTRI	BE	23-Aug-2021	1.05	1.00	1.10	1.00	1.00	1.00	1.00	24314	0.24	28	-	-
GARFIBRES	EQ	23-Aug-2021	3315.80	3342.00	3351.55	3206.55	3206.75	3221.05	3238.02	24516	793.83	6457	16472	67.19
GATI	EQ	23-Aug-2021	134.80	134.80	136.90	120.00	122.65	122.65	127.36	1008288	1284.17	13521	399917	39.66
GAYAHWS	BE	23-Aug-2021	0.95	0.90	0.90	0.90	0.90	0.90	0.90	5800	0.05	2	-	-
GAYAPROJ	EQ	23-Aug-2021	39.70	40.75	41.45	37.15	38.55	38.80	39.17	2292033	897.74	6246	1145837	49.99
GDL	BE	23-Aug-2021	260.40	251.15	258.00	247.40	248.10	248.30	249.58	61599	153.74	3548	-	-
GEECEE	EQ	23-Aug-2021	146.75	145.35	146.80	136.00	136.15	138.30	139.49	26851	37.46	1193	18848	70.19
GEEKAYWIRE	EQ	23-Aug-2021	89.30	91.95	91.95	83.15	86.95	85.45	86.26	15766	13.60	395	8780	55.69
GENCON	EQ	23-Aug-2021	42.20	45.00	45.00	41.25	41.25	41.60	42.26	12803	5.41	191	8471	66.16
GENESYS	EQ	23-Aug-2021	131.35	134.95	134.95	124.80	129.90	129.05	126.31	51918	65.58	499	38130	73.44
GENUSPAPER	BE	23-Aug-2021	9.75	9.60	9.90	9.30	9.30	9.35	9.39	203855	19.15	330	-	-
GENUSPOWER	EQ	23-Aug-2021	61.95	62.65	63.70	55.45	59.30	58.55	59.06	742624	438.56	6343	257018	34.61
GEOJITFSL	EQ	23-Aug-2021	75.85	76.80	77.60	71.55	72.50	72.05	74.02	519081	384.20	7085	224699	43.29
GEPIL	EQ	23-Aug-2021	291.45	302.00	302.00	286.25	291.25	292.00	293.32	224767	659.28	6939	109855	48.88
GESHIP	EQ	23-Aug-2021	297.25	300.90	304.00	287.10	295.00	293.95	292.55	1012320	2961.52	25278	859993	84.95
GET&D	EQ	23-Aug-2021	137.25	138.05	140.00	132.40	132.50	133.00	135.29	202878	274.48	5202	71808	35.39
GFLLIMITED	EQ	23-Aug-2021	64.30	63.80	65.50	60.50	62.60	62.15	62.13	106620	66.24	1627	60629	56.86
GHCL	EQ	23-Aug-2021	334.55	336.15	337.15	310.00	317.00	321.10	319.70	449177	1436.01	16751	178469	39.73
GICHSGFIN	EQ	23-Aug-2021	139.10	140.90	140.90	131.50	132.75	133.30	135.15	384394	519.49	7053	138550	36.04
GICRE	EQ	23-Aug-2021	147.25	147.60	148.05	138.00	139.00	139.80	141.58	2729080	3863.91	41325	604316	22.14
GILLANDERS	BE	23-Aug-2021	50.00	51.40	51.40	47.50	47.50	47.80	47.85	8294	3.97	60	-	-
GILLETTE	EQ	23-Aug-2021	5993.05	6022.00	6060.00	5951.00	5965.00	5964.20	5980.61	5346	319.72	1237	3316	62.03
GINNIFILA	EQ	23-Aug-2021	30.80	31.70	31.70	28.10	29.75	29.25	29.57	207022	61.22	1225	132199	63.86
GIPCL	EQ	23-Aug-2021	84.80	85.55	85.85	81.50	81.55	82.35	83.52	293076	244.76	3788	156150	53.28
GKWLIMITED	EQ	23-Aug-2021	682.50	682.20	693.35	640.00	650.00	651.65	663.64	824	5.47	179	423	51.33
GLAND	EQ	23-Aug-2021	3959.10	4088.00	4088.00	3800.00	3874.00	3871.25	3867.88	310148	11996.15	59710	190085	61.29
GLAXO	EQ	23-Aug-2021	1562.75	1563.00	1587.55	1520.00	1544.00	1534.80	1547.22	44214	684.09	5949	18032	40.78
GLENMARK	EQ	23-Aug-2021	539.75	545.00	547.90	524.05	527.50	527.65	534.24	1256480	6712.59	31599	338874	26.97
GLOBAL	EQ	23-Aug-2021	45.00	46.35	47.00	42.25	43.00	43.50	44.87	2968	1.33	57	2442	82.28
GLOBALVECT	EQ	23-Aug-2021	49.40	50.00	51.85	46.95	46.95	46.95	47.98	15801	7.58	220	10814	68.44
GLOBE	BE	23-Aug-2021	10.55	10.05	10.05	10.05	10.05	10.05	10.05	29811	3.00	226	-	-
GLOBUSSPR	BE	23-Aug-2021	920.55	928.00	949.00	874.55	874.55	876.80	889.30	158646	1410.84	4392	-	-
GLS	EQ	23-Aug-2021	710.25	719.75	719.75	672.60	674.95	676.40	691.35	455913	3151.95	33162	271867	59.63
GMBREW	EQ	23-Aug-2021	554.55	558.10	570.80	532.75	538.00	536.30	548.69	57835	317.33	5099	18910	32.70
GMDCLTD	EQ	23-Aug-2021	62.60	62.95	63.60	57.60	59.70	59.55	60.73	793615	481.98	6309	287553	36.23
GMMPFAUDLR	EQ	23-Aug-2021	4272.35	4293.75	4320.50	4120.00	4122.00	4143.15	4189.02	37670	1578.00	11601	20128	53.43
GMRINFRA	EQ	23-Aug-2021	27.55	27.90	28.10	27.40	27.40	27.55	27.80	12667787	3521.07	30358	4504822	35.56
GNA	EQ	23-Aug-2021	674.30	688.00	690.75	636.00	650.00	654.40	658.33	97972	644.98	7627	47013	47.99
GNFC	EQ	23-Aug-2021	334.05	335.00	337.45	315.00	315.50	316.45	320.88	675624	2167.94	26651	374946	55.50
GOACARBON	EQ	23-Aug-2021	360.75	365.20	371.95	342.00	347.00	346.80	353.66	27177	96.11	1477	14909	54.86
GOCLCORP	EQ	23-Aug-2021	261.25	265.55	265.55	245.25	245.25	249.30	253.94	139988	355.49	1480	117902	84.22
GODFRYPHLP	EQ	23-Aug-2021	1000.35	1000.35	1004.70	973.85	976.00	977.20	985.21	20428	201.26	2878	9834	48.14
GODHA	BE	23-Aug-2021	36.80	35.20	38.40	35.00	38.40	38.40	38.22	18063	6.90	25	-	-
GODREJAGRO	EQ	23-Aug-2021	639.60	642.00	648.40	611.15	615.80	616.00	629.33	138201	869.74	9317	49218	35.61
GODREJCP	EQ	23-Aug-2021	1033.15	1045.00	1063.00	1025.00	1029.00	1029.75	1045.12	2708079	28302.63	93750	636814	23.52
GODREJIND	EQ	23-Aug-2021	554.35	555.75	563.10	545.60	546.50	550.55	552.06	127229	702.38	7632	41594	32.69
GODREJPROP	EQ	23-Aug-2021	1484.95	1490.00	1506.90	1468.00	1473.00	1475.85	1487.28	1210796	18007.91	20279	908665	75.05
GOENKA	BZ	23-Aug-2021	1.15	1.15	1.15	1.10	1.10	1.10	1.12	193172	2.17	77	-	-
GOKEX	EQ	23-Aug-2021	199.30	200.05	202.95	189.35	189.35	189.35	190.32	277241	527.64	3354	198500	71.60
GOKUL	EQ	23-Aug-2021	28.20	28.55	29.65	26.10	26.10	26.45	27.01	72507	19.59	844	44382	61.21
GOKULAGRO	EQ	23-Aug-2021	39.90	40.60	40.60	36.70	37.00	37.00	37.66	196884	74.16	1722	128160	65.09
GOLDBEES	EQ	23-Aug-2021	40.97	41.34	41.34	40.63	40.98	41.01	41.01	2345631	961.85	34903	1682254	71.72
GOLDENTOBC	EQ	23-Aug-2021	84.80	80.60	80.60	80.60	80.60	80.60	80.60	4266	3.44	79	4266	100.00
GOLDIAM	EQ	23-Aug-2021	749.35	750.00	770.00	692.40	700.00	701.05	712.02	129883	924.79	8578	66157	50.94
GOLDSHARE	EQ	23-Aug-2021	41.10	41.30	41.30	41.05	41.10	41.15	41.14	86771	35.69	397	66274	76.38
GOLDTECH	EQ	23-Aug-2021	13.40	14.00	14.00	12.90	12.95	13.25	13.37	46568	6.23	212	33368	71.65
GOODLUCK	EQ	23-Aug-2021	271.50	272.00	279.00	257.95	268.25	269.70	264.28	212932	562.73	4369	116183	54.56
GOODYEAR	EQ	23-Aug-2021	1030.60	1030.60	1038.70	996.10	1011.90	1015.15	1016.12	58197	591.35	6151	16281	27.98
GPIL	BE	23-Aug-2021	1229.90	1168.45	1168.45	1168.45	1168.45	1168.45	1168.45	33426	390.57	1413	-	-
GPPL	EQ	23-Aug-2021	100.60	101.20	101.90	99.40	99.40	99.50	100.05	435602	435.83	4723	297753	68.35
GPTINFRA	EQ	23-Aug-2021	83.05	83.50	84.50	79.50	80.05	80.30	80.57	43032	34.67	525	28228	65.60
GRANULES	EQ	23-Aug-2021	325.10	329.50	332.50	316.00	325.90	325.60	327.14	2515238	8228.40	31773	426892	16.97
GRAPHITE	EQ	23-Aug-2021	621.05	624.00	639.85	585.50	587.95	589.45	603.24	423517	2554.81	23831	225283	53.19
GRASIM	EQ	23-Aug-2021	1484.65	1495.00	1499.25	1432.00	1438.00	1440.65	1458.29	1163742	16970.71	44656	489833	42.09
GRAUWEIL	EQ	23-Aug-2021	56.95	59.80	59.80	53.65	56.10	56.60	55.44	328533	182.15	3860	214890	65.41
GRAVITA	EQ	23-Aug-2021	188.30	188.60	192.70	177.00	178.00	178.35	182.06	726483	1322.60	10443	321054	44.19
GREAVESCOT	EQ	23-Aug-2021	131.40	133.60	135.45	126.20	129.00	129.40	129.90	2025713	2631.31	24062	637650	31.48
GREENLAM	EQ	23-Aug-2021	1333.30	1374.85	1375.00	1307.05	1329.80	1320.80	1335.69	11839	158.13	2177	4613	38.96
GREENPANEL	BE	23-Aug-2021	245.10	247.80	252.00	232.85	232.85	232.85	235.63	124729	293.90	1804	-	-
GREENPLY	EQ	23-Aug-2021	176.40	177.70	180.95	170.00	172.75	172.65	175.54	184354	323.61	4948	76435	41.46
GREENPOWER	EQ	23-Aug-2021	3.00	3.00	3.05	2.85	2.90	2.90	2.94	3169652	93.22	4307	1754174	55.34
GRINDWELL	EQ	23-Aug-2021	1191.05	1190.00	1235.00	1172.20	1222.60	1226.90	1208.07	93239	1126.39	13140	51706	55.46
GRINFRA	EQ	23-Aug-2021	1604.75	1615.60	1617.90	1564.00	1605.00	1598.75	1600.15	235548	3769.13	10911	193693	82.23
GROBTEA	EQ	23-Aug-2021	1026.95	966.05	1028.80	966.05	970.00	988.50	988.90	384	3.80	125	251	65.36
GRPLTD	EQ	23-Aug-2021	928.95	950.45	969.95	916.00	920.00	921.15	929.88	7064	65.69	1489	446	6.31
GRSE	EQ	23-Aug-2021	185.15	186.10	187.90	182.60	183.90	183.75	184.86	184255	340.61	2536	130221	70.67
GSCLCEMENT	EQ	23-Aug-2021	50.10	50.25	53.10	46.40	47.30	46.90	48.14	356239	171.49	4416	170240	47.79
GSFC	EQ	23-Aug-2021	103.30	104.10	105.90	98.10	100.45	100.05	101.06	1452356	1467.71	13924	538866	37.10
GSPL	EQ	23-Aug-2021	374.25	376.20	378.00	342.95	370.00	367.20	358.94	1471696	5282.51	38580	479658	32.59
GSS	EQ	23-Aug-2021	62.50	62.05	63.25	59.30	59.60	60.40	60.51	231628	140.16	2143	135730	58.60
GTL	BE	23-Aug-2021	13.75	14.40	14.40	13.75	14.40	14.40	14.27	337906	48.22	1294	-	-
GTLINFRA	BE	23-Aug-2021	2.15	2.05	2.05	2.05	2.05	2.05	2.05	1565120	32.08	2740	-	-
GTPL	EQ	23-Aug-2021	217.30	221.60	221.85	210.65	211.10	211.10	214.74	113707	244.18	2944	52972	46.59
GUFICBIO	EQ	23-Aug-2021	196.15	198.40	202.05	178.20	178.40	180.50	187.92	597432	1122.69	12769	338663	56.69
GUJALKALI	EQ	23-Aug-2021	451.30	451.30	457.05	422.65	434.00	432.95	437.32	335814	1468.59	11985	123187	36.68
GUJAPOLLO	EQ	23-Aug-2021	209.20	214.00	239.90	208.00	208.50	211.05	216.73	16286	35.30	544	8315	51.06
GUJGASLTD	EQ	23-Aug-2021	714.35	720.00	721.70	690.00	696.45	695.95	701.34	1182548	8293.64	37563	300224	25.39
GUJRAFFIA	BE	23-Aug-2021	35.55	35.55	35.55	33.80	33.80	33.80	33.90	1008	0.34	33	-	-
GULFOILLUB	EQ	23-Aug-2021	572.00	582.00	585.00	551.55	561.00	560.30	563.35	54237	305.54	4418	25888	47.73
GULFPETRO	EQ	23-Aug-2021	52.70	53.00	53.60	48.05	48.70	48.60	49.88	110145	54.94	2150	59166	53.72
GULPOLY	BE	23-Aug-2021	237.35	237.35	247.70	225.50	225.50	225.50	227.39	74587	169.60	1083	-	-
HAL	EQ	23-Aug-2021	1126.50	1140.00	1157.90	1101.60	1123.00	1112.25	1130.05	595485	6729.27	34447	249592	41.91
HAPPSTMNDS	EQ	23-Aug-2021	1422.30	1437.00	1455.00	1360.00	1385.00	1389.50	1411.81	1159433	16368.99	66867	510973	44.07
HARRMALAYA	EQ	23-Aug-2021	189.25	191.00	193.00	174.65	175.00	176.60	182.12	163291	297.38	5579	65954	40.39
HATHWAY	EQ	23-Aug-2021	22.75	23.00	23.25	21.90	22.00	22.15	22.47	4593688	1032.39	7631	1412776	30.75
HATSUN	EQ	23-Aug-2021	920.80	921.00	1030.00	921.00	1015.00	1015.80	1001.04	1538900	15404.95	82832	244994	15.92
HAVELLS	EQ	23-Aug-2021	1236.30	1242.80	1289.50	1241.35	1264.00	1259.20	1272.14	3835797	48796.73	107515	990077	25.81
HAVISHA	BE	23-Aug-2021	1.25	1.25	1.25	1.20	1.20	1.20	1.20	29485	0.35	45	-	-
HBANKETF	EQ	23-Aug-2021	349.28	360.00	360.00	345.13	355.00	358.41	350.07	3263	11.42	191	1232	37.76
HBLPOWER	EQ	23-Aug-2021	47.60	48.60	48.90	44.45	44.50	45.00	45.96	777020	357.08	5845	324448	41.76
HBSL	EQ	23-Aug-2021	42.65	40.55	40.55	40.55	40.55	40.55	40.55	5332	2.16	44	5328	99.92
HCC	EQ	23-Aug-2021	9.65	10.00	10.10	9.25	9.30	9.30	9.68	5056662	489.44	7928	2554856	50.52
HCG	EQ	23-Aug-2021	222.30	229.00	229.00	212.50	221.00	218.50	221.72	146238	324.24	5968	50589	34.59
HCL-INSYS	EQ	23-Aug-2021	12.90	13.05	13.05	12.30	12.30	12.30	12.51	391352	48.97	1857	267488	68.35
HCLTECH	EQ	23-Aug-2021	1117.35	1129.00	1178.20	1126.05	1165.00	1163.10	1159.05	9383780	108762.99	244369	3304609	35.22
HDFC	EQ	23-Aug-2021	2722.05	2745.50	2758.50	2710.00	2722.00	2721.95	2725.60	1901700	51832.82	85099	1213918	63.83
HDFC	W3	23-Aug-2021	795.00	812.00	812.00	781.10	785.00	786.20	788.84	33000	260.32	52	28200	85.45
HDFCAMC	EQ	23-Aug-2021	2938.20	2959.30	2959.30	2851.85	2899.00	2906.05	2894.68	350678	10150.99	27290	209808	59.83
HDFCBANK	EQ	23-Aug-2021	1514.75	1529.85	1533.15	1508.65	1522.90	1524.60	1521.21	5421527	82472.98	149392	3217739	59.35
HDFCLIFE	EQ	23-Aug-2021	667.85	670.00	672.80	662.30	668.50	668.80	667.83	2173978	14518.53	64902	1306684	60.11
HDFCMFGETF	EQ	23-Aug-2021	42.02	42.24	42.24	41.97	42.01	42.02	42.03	220819	92.81	699	181021	81.98
HDFCNIFETF	EQ	23-Aug-2021	177.39	179.40	179.40	176.55	177.10	177.20	177.58	13821	24.54	397	11489	83.13
HDFCSENETF	EQ	23-Aug-2021	604.87	595.00	633.60	595.00	605.50	604.28	607.51	3492	21.21	417	2078	59.51
HDIL	BZ	23-Aug-2021	4.35	4.35	4.55	4.25	4.40	4.35	4.38	168026	7.36	397	-	-
HEG	EQ	23-Aug-2021	2256.75	2265.00	2295.00	1806.00	2159.50	2157.85	2199.47	218338	4802.27	24515	148532	68.03
HEIDELBERG	EQ	23-Aug-2021	253.85	254.00	255.95	244.95	250.00	250.05	249.59	215584	538.07	6567	95400	44.25
HEMIPROP	EQ	23-Aug-2021	127.40	128.50	130.00	121.05	122.65	122.80	124.61	512375	638.45	7631	243564	47.54
HEOFRG1100	MF	23-Aug-2021	7.48	8.22	8.22	7.00	7.00	7.97	7.98	10000	0.80	3	10000	100.00
HERANBA	EQ	23-Aug-2021	775.50	782.55	798.75	750.00	764.10	764.45	770.73	315559	2432.12	11655	154368	48.92
HERCULES	EQ	23-Aug-2021	133.00	134.00	141.30	127.40	128.80	130.95	134.49	191902	258.08	9185	61815	32.21
HERITGFOOD	EQ	23-Aug-2021	454.90	456.00	475.95	425.55	465.00	464.55	452.53	186858	845.58	11028	92195	49.34
HEROMOTOCO	EQ	23-Aug-2021	2697.50	2701.00	2710.90	2656.50	2674.75	2680.60	2677.67	758426	20308.14	43210	371805	49.02
HESTERBIO	EQ	23-Aug-2021	2346.55	2366.00	2389.90	2212.00	2250.00	2253.00	2281.33	21353	487.13	2936	11179	52.35
HEXATRADEX	BE	23-Aug-2021	209.40	215.00	215.00	201.00	213.00	213.00	210.02	57597	120.97	400	-	-
HFCL	BE	23-Aug-2021	57.85	59.00	60.50	55.55	59.40	58.95	59.05	5035987	2973.61	22375	-	-
HGINFRA	EQ	23-Aug-2021	557.40	559.00	568.00	515.00	528.90	531.80	535.85	188453	1009.83	10264	88461	46.94
HGS	BE	23-Aug-2021	2981.50	2983.00	3047.00	2832.45	2832.45	2832.45	2865.40	21173	606.69	2517	-	-
HIKAL	EQ	23-Aug-2021	634.90	637.80	647.60	575.00	584.00	584.25	606.10	584795	3544.46	25586	348439	59.58
HIL	EQ	23-Aug-2021	5388.15	5407.00	5495.25	5165.00	5171.00	5182.60	5268.79	13666	720.03	4296	7878	57.65
HILTON	EQ	23-Aug-2021	11.55	11.60	11.95	11.00	11.10	11.05	11.27	10352	1.17	85	7981	77.10
HIMATSEIDE	BE	23-Aug-2021	264.70	267.00	268.90	251.50	251.50	251.50	253.41	78020	197.71	807	-	-
HINDALCO	EQ	23-Aug-2021	403.65	411.00	415.75	399.50	407.35	406.85	408.52	15943020	65130.67	168810	3133502	19.65
HINDCOMPOS	EQ	23-Aug-2021	298.80	317.70	317.70	288.00	288.00	288.95	292.03	4806	14.04	405	2837	59.03
HINDCON	EQ	23-Aug-2021	62.95	65.75	65.75	60.20	60.20	60.70	62.05	34962	21.70	624	28259	80.83
HINDCOPPER	EQ	23-Aug-2021	119.75	122.60	124.00	109.25	109.75	110.65	114.28	7314717	8359.16	55828	2434933	33.29
HINDMOTORS	EQ	23-Aug-2021	7.85	8.05	8.05	7.55	7.65	7.60	7.69	157018	12.08	1475	120141	76.51
HINDNATGLS	BE	23-Aug-2021	36.40	36.40	36.70	34.65	35.70	35.65	35.04	23108	8.10	110	-	-
HINDOILEXP	EQ	23-Aug-2021	162.70	166.00	166.40	146.45	150.55	152.45	152.30	1523700	2320.59	14514	729442	47.87
HINDPETRO	EQ	23-Aug-2021	247.20	248.90	250.70	244.50	245.80	245.65	247.25	2314084	5721.49	44329	1004736	43.42
HINDUNILVR	EQ	23-Aug-2021	2619.40	2625.00	2672.85	2594.50	2628.10	2634.15	2627.93	2163220	56847.88	122085	843497	38.99
HINDZINC	EQ	23-Aug-2021	308.10	310.30	313.25	294.10	310.00	310.25	305.22	2182369	6660.94	31931	744956	34.14
HIRECT	EQ	23-Aug-2021	156.80	157.50	163.30	153.25	153.25	154.65	159.31	82885	132.04	1577	57645	69.55
HISARMETAL	EQ	23-Aug-2021	124.95	124.55	127.00	116.45	116.60	117.80	120.57	27524	33.19	1589	13553	49.24
HITECH	EQ	23-Aug-2021	528.15	545.00	549.95	482.45	499.00	499.60	507.56	86315	438.10	4879	34144	39.56
HITECHCORP	EQ	23-Aug-2021	207.25	198.05	214.00	195.00	196.00	196.15	198.51	4524	8.98	186	2856	63.13
HITECHGEAR	EQ	23-Aug-2021	254.85	254.90	256.40	234.35	237.00	241.80	244.00	17277	42.16	786	9986	57.80
HLEGLAS	EQ	23-Aug-2021	3430.30	3580.00	3580.00	3410.00	3500.00	3490.45	3508.63	19786	694.22	3505	12109	61.20
HLVLTD	EQ	23-Aug-2021	7.65	7.85	8.00	7.35	7.85	7.80	7.67	240381	18.44	698	156821	65.24
HMT	BZ	23-Aug-2021	28.35	29.00	29.00	27.00	28.45	27.70	27.81	11001	3.06	112	-	-
HMVL	EQ	23-Aug-2021	74.65	75.05	76.80	71.15	71.50	71.85	72.99	103279	75.39	2402	69349	67.15
HNDFDS	BE	23-Aug-2021	1792.70	1820.00	1820.00	1750.00	1790.00	1781.70	1778.22	3474	61.78	932	-	-
HNGSNGBEES	EQ	23-Aug-2021	320.19	329.98	331.00	314.95	328.99	326.71	322.68	4075	13.15	292	3322	81.52
HOMEFIRST	EQ	23-Aug-2021	556.50	556.60	566.25	554.00	560.05	560.05	558.39	96706	539.99	3742	72598	75.07
HONAUT	EQ	23-Aug-2021	39097.10	39699.00	39725.00	38130.05	38180.05	38210.70	38572.26	2711	1045.69	1667	1588	58.58
HONDAPOWER	EQ	23-Aug-2021	1215.60	1269.85	1269.85	1181.75	1190.00	1197.60	1209.70	18550	224.40	3546	8415	45.36
HOVS	BE	23-Aug-2021	59.00	59.80	61.90	56.10	61.50	60.35	59.77	7883	4.71	100	-	-
HPL	EQ	23-Aug-2021	69.30	71.85	72.00	65.85	65.85	65.95	67.65	373350	252.58	4086	209178	56.03
HSCL	EQ	23-Aug-2021	44.60	44.75	45.00	42.00	42.35	42.55	43.16	5880450	2537.72	26166	1796028	30.54
HSIL	EQ	23-Aug-2021	222.00	224.90	226.80	204.75	208.70	209.40	210.05	369192	775.47	11487	164192	44.47
HTMEDIA	EQ	23-Aug-2021	24.35	24.75	25.40	22.60	22.65	22.80	23.45	592939	139.07	3204	351739	59.32
HUBTOWN	BE	23-Aug-2021	32.50	31.05	33.00	30.90	30.90	30.90	30.96	32295	10.00	98	-	-
HUDCO	EQ	23-Aug-2021	41.25	41.30	41.70	39.40	39.50	39.50	39.97	3034978	1213.14	11377	1796070	59.18
HUDCO	N2	23-Aug-2021	1222.00	1219.90	1219.90	1219.90	1219.90	1219.90	1219.90	100	1.22	2	100	100.00
HUDCO	N3	23-Aug-2021	1054.91	1056.00	1056.00	1055.00	1055.00	1055.00	1055.65	1000	10.56	7	1000	100.00
HUDCO	N4	23-Aug-2021	1073.05	1074.05	1074.05	1074.05	1074.05	1074.05	1074.05	25	0.27	1	25	100.00
HUDCO	N5	23-Aug-2021	1191.00	1192.00	1196.00	1192.00	1196.00	1195.99	1195.87	1550	18.54	5	1550	100.00
HUDCO	N6	23-Aug-2021	1341.00	1341.00	1341.00	1341.00	1341.00	1341.00	1341.00	1	0.01	1	1	100.00
HUDCO	N8	23-Aug-2021	1245.00	1247.00	1247.00	1247.00	1247.00	1247.00	1247.00	85	1.06	6	85	100.00
HUDCO	N9	23-Aug-2021	1258.50	1256.00	1257.00	1253.10	1256.10	1256.18	1254.36	371	4.65	7	261	70.35
HUDCO	ND	23-Aug-2021	1301.89	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	11	0.14	3	11	100.00
HUDCO	NE	23-Aug-2021	1469.00	1468.99	1468.99	1468.99	1468.99	1468.99	1468.99	10	0.15	1	10	100.00
HUHTAMAKI	EQ	23-Aug-2021	267.20	267.30	273.00	261.25	263.50	262.80	263.57	47665	125.63	2081	25129	52.72
IBMFNIFTY	EQ	23-Aug-2021	156.85	157.00	162.00	157.00	158.39	158.47	159.25	224	0.36	68	158	70.54
IBREALEST	EQ	23-Aug-2021	138.10	140.30	142.65	131.60	135.45	135.40	136.38	7009846	9559.76	44143	2950390	42.09
IBUCCREDIT	N6	23-Aug-2021	1075.65	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
IBUCCREDIT	N9	23-Aug-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	30	0.31	2	30	100.00
IBUCCREDIT	NB	23-Aug-2021	920.00	908.00	920.00	908.00	920.00	920.00	918.11	26	0.24	5	26	100.00
IBUCCREDIT	ND	23-Aug-2021	984.20	980.00	980.00	970.00	970.00	970.00	974.77	194	1.89	4	194	100.00
IBULHSGFIN	EQ	23-Aug-2021	224.15	227.00	229.45	216.55	218.00	218.75	222.04	17799352	39522.35	122957	2459495	13.82
IBULHSGFIN	N6	23-Aug-2021	1075.00	1070.15	1070.15	1070.00	1070.00	1070.00	1070.05	80	0.86	2	80	100.00
IBULHSGFIN	N8	23-Aug-2021	970.00	970.00	970.00	970.00	970.00	970.00	970.00	36	0.35	1	36	100.00
ICDSLTD	BE	23-Aug-2021	74.10	77.80	77.80	77.80	77.80	77.80	77.80	10736	8.35	189	-	-
ICEMAKE	EQ	23-Aug-2021	73.50	75.00	75.00	70.05	73.30	71.15	72.43	6501	4.71	114	5002	76.94
ICICI500	EQ	23-Aug-2021	230.58	233.90	233.90	229.00	230.20	230.15	230.24	2071	4.77	269	1415	68.32
ICICIALPLV	EQ	23-Aug-2021	170.13	172.48	172.48	170.00	170.40	170.38	170.55	9350	15.95	402	8590	91.87
ICICIB22	EQ	23-Aug-2021	39.42	39.60	39.60	38.77	39.08	39.09	39.16	175360	68.67	2836	144707	82.52
ICICIBANK	EQ	23-Aug-2021	680.70	689.95	689.95	673.85	682.50	682.70	680.00	10917371	74237.96	196591	6398230	58.61
ICICIBANKN	EQ	23-Aug-2021	349.35	349.00	359.70	345.00	350.21	350.40	349.90	2351	8.23	256	848	36.07
ICICIBANKP	EQ	23-Aug-2021	179.37	178.11	184.90	178.00	178.90	179.04	179.07	4932	8.83	126	4686	95.01
ICICIFMCG	EQ	23-Aug-2021	383.73	391.40	430.00	384.00	386.00	386.21	386.72	16523	63.90	283	12992	78.63
ICICIGI	EQ	23-Aug-2021	1472.25	1473.00	1489.95	1460.05	1489.00	1485.90	1471.94	500489	7366.90	28854	321667	64.27
ICICIGOLD	EQ	23-Aug-2021	42.02	41.58	42.39	41.58	41.92	41.94	41.95	153887	64.55	2150	118581	77.06
ICICILIQ	EQ	23-Aug-2021	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	95040	950.40	64	94484	99.41
ICICILOVOL	EQ	23-Aug-2021	135.41	130.11	138.70	129.33	134.91	135.05	135.14	357213	482.73	1637	250343	70.08
ICICIM150	EQ	23-Aug-2021	103.98	105.78	105.78	102.26	103.20	103.05	103.46	33352	34.50	705	12431	37.27
ICICIMCAP	EQ	23-Aug-2021	96.99	98.00	98.00	95.60	95.99	95.88	96.25	11098	10.68	338	7090	63.89
ICICINF100	EQ	23-Aug-2021	180.28	181.99	181.99	179.72	180.99	180.83	180.82	9665	17.48	526	7455	77.13
ICICINIFTY	EQ	23-Aug-2021	176.32	202.80	202.80	175.75	177.03	176.78	176.82	102843	181.84	7832	61513	59.81
ICICINV20	EQ	23-Aug-2021	90.51	91.29	91.76	90.01	90.90	90.91	90.91	21225	19.30	1880	9738	45.88
ICICINXT50	EQ	23-Aug-2021	40.23	40.79	40.87	40.00	40.03	40.05	40.24	39782	16.01	1002	28952	72.78
ICICIPHARM	EQ	23-Aug-2021	88.22	87.00	89.69	85.58	87.82	87.97	88.25	12956	11.43	256	10197	78.70
ICICIPRULI	EQ	23-Aug-2021	666.20	666.00	683.90	653.75	681.00	681.45	670.07	1168916	7832.52	33878	274921	23.52
ICICISENSX	EQ	23-Aug-2021	601.20	598.70	605.90	598.45	601.30	601.30	603.01	1977	11.92	109	1057	53.46
ICICITECH	EQ	23-Aug-2021	338.94	340.90	346.60	338.99	344.87	345.00	345.06	482694	1665.61	865	474823	98.37
ICIL	EQ	23-Aug-2021	232.95	234.95	238.00	215.10	220.10	219.60	223.98	402818	902.23	10406	198084	49.17
ICRA	EQ	23-Aug-2021	3570.20	3605.25	3637.75	3514.45	3535.00	3535.45	3550.16	11892	422.18	932	10461	87.97
IDBI	EQ	23-Aug-2021	37.45	37.70	37.80	36.30	36.60	36.75	37.05	9378210	3474.68	34894	2783371	29.68
IDBIGOLD	EQ	23-Aug-2021	4360.00	4345.10	4360.70	4306.60	4340.05	4340.05	4337.60	104	4.51	54	69	66.35
IDEA	EQ	23-Aug-2021	5.95	6.05	6.45	5.80	6.00	6.00	6.15	478730436	29433.39	211788	74632454	15.59
IDFC	EQ	23-Aug-2021	44.15	44.55	45.15	41.65	44.30	44.80	43.72	10855762	4745.99	38489	4782126	44.05
IDFCFIRSTB	EQ	23-Aug-2021	41.80	42.05	42.60	40.75	41.00	40.95	41.62	42182140	17556.60	60548	12683677	30.07
IDFCFIRSTB	N9	23-Aug-2021	5265.00	5266.00	5270.00	5265.00	5265.00	5265.00	5266.13	16	0.84	7	16	100.00
IDFCFIRSTB	NA	23-Aug-2021	11451.02	11450.00	11455.00	11450.00	11455.00	11455.00	11453.33	6	0.69	2	6	100.00
IDFCFIRSTB	NB	23-Aug-2021	5165.00	5165.00	5170.00	5165.00	5170.00	5170.00	5167.86	7	0.36	2	7	100.00
IDFCFIRSTB	NC	23-Aug-2021	10987.40	10980.00	10980.00	10905.01	10980.00	10970.00	10961.73	11	1.21	6	10	90.91
IDFNIFTYET	EQ	23-Aug-2021	172.52	173.49	173.49	172.41	173.25	173.25	172.99	17	0.03	9	12	70.59
IEX	EQ	23-Aug-2021	401.45	406.15	423.70	391.30	419.00	416.50	412.51	4230431	17450.74	101314	1388366	32.82
IFBAGRO	EQ	23-Aug-2021	531.65	531.65	545.15	495.40	505.50	502.20	510.59	29390	150.06	3016	12828	43.65
IFBIND	EQ	23-Aug-2021	908.25	939.95	939.95	885.20	908.50	910.40	912.85	27979	255.41	3605	9251	33.06
IFCI	EQ	23-Aug-2021	11.10	11.30	11.30	10.55	10.70	10.65	10.74	2866898	307.95	4558	1536588	53.60
IFCI	NF	23-Aug-2021	1065.10	1056.00	1065.00	1056.00	1065.00	1065.00	1059.62	130	1.38	9	80	61.54
IFCI	NH	23-Aug-2021	1088.00	1087.90	1087.90	1068.55	1070.00	1070.10	1072.68	2551	27.36	83	2175	85.26
IFGLEXPOR	EQ	23-Aug-2021	330.95	324.00	337.00	300.00	300.00	303.20	308.73	303644	937.43	10247	210485	69.32
IGARASHI	EQ	23-Aug-2021	462.55	467.45	470.70	431.25	447.00	449.35	447.87	148960	667.15	7482	50409	33.84
IGL	EQ	23-Aug-2021	521.90	526.00	527.05	516.05	524.30	522.90	521.72	858134	4477.07	22284	382148	44.53
IGPL	EQ	23-Aug-2021	542.65	554.40	559.00	512.10	517.95	524.75	529.05	98041	518.68	6742	40873	41.69
IIFCL	N4	23-Aug-2021	1408.20	1410.00	1410.00	1410.00	1410.00	1410.00	1410.00	100	1.41	1	100	100.00
IIFL	BE	23-Aug-2021	283.05	283.00	283.00	268.90	276.05	280.35	275.06	132488	364.43	1267	-	-
IIFL	N3	23-Aug-2021	1261.35	1260.00	1263.30	1255.10	1255.10	1255.10	1259.87	120	1.51	4	120	100.00
IIFL	N4	23-Aug-2021	1030.47	1024.70	1034.90	1024.70	1030.00	1029.15	1027.23	808	8.30	17	797	98.64
IIFL	N5	23-Aug-2021	1067.25	1068.60	1068.60	1068.60	1068.60	1068.60	1068.60	75	0.80	1	75	100.00
IIFL	N6	23-Aug-2021	1025.30	1024.95	1024.95	1024.00	1024.00	1024.00	1024.52	20	0.20	3	20	100.00
IIFL	N9	23-Aug-2021	1016.35	1017.60	1017.60	1017.60	1017.60	1017.60	1017.60	18	0.18	1	18	100.00
IIFL	NE	23-Aug-2021	988.56	987.10	995.00	981.00	982.50	982.50	985.28	887	8.74	28	739	83.31
IIFL	NF	23-Aug-2021	991.03	986.10	993.00	986.00	991.99	991.99	989.44	2891	28.60	39	2731	94.47
IIFLSEC	EQ	23-Aug-2021	89.25	91.00	92.00	80.50	83.45	84.30	84.53	746770	631.24	7070	405295	54.27
IIFLWAM	EQ	23-Aug-2021	1509.05	1508.00	1534.60	1476.15	1486.00	1487.65	1499.02	65053	975.16	8616	43807	67.34
IIHFL	N4	23-Aug-2021	980.25	980.30	985.00	975.00	985.00	985.00	984.79	430	4.23	14	430	100.00
IIHFL	N5	23-Aug-2021	983.99	986.00	986.00	975.00	980.00	980.00	981.36	4513	44.29	75	4003	88.70
IIHFL	N6	23-Aug-2021	950.00	951.05	951.05	911.45	911.45	911.45	942.46	50	0.47	10	50	100.00
IITL	EQ	23-Aug-2021	66.00	67.00	68.00	65.40	65.40	66.25	66.86	3574	2.39	88	2223	62.20
IL&FSENGG	BZ	23-Aug-2021	4.65	4.65	4.65	4.45	4.45	4.45	4.47	13347	0.60	34	-	-
IL&FSTRANS	BZ	23-Aug-2021	3.25	3.40	3.40	3.25	3.40	3.40	3.36	62298	2.09	88	-	-
IMAGICAA	EQ	23-Aug-2021	7.95	8.30	8.30	7.80	7.90	7.85	7.90	42854	3.38	261	34760	81.11
IMFA	BE	23-Aug-2021	716.25	681.00	702.00	680.45	680.45	680.45	682.64	35891	245.01	896	-	-
IMPAL	EQ	23-Aug-2021	759.05	761.00	788.00	754.00	762.80	769.15	768.06	3934	30.22	297	2319	58.95
IMPEXFERRO	BE	23-Aug-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	2117	0.02	7	-	-
INCREDIBLE	BE	23-Aug-2021	27.50	28.70	28.70	26.15	26.90	26.90	26.77	7042	1.89	95	-	-
INDBANK	EQ	23-Aug-2021	22.40	22.95	23.20	21.30	21.30	21.30	21.63	114585	24.78	673	75907	66.25
INDHOTEL	EQ	23-Aug-2021	138.55	140.00	140.80	133.05	138.15	137.95	136.77	1657393	2266.79	10253	805734	48.61
INDIACEM	EQ	23-Aug-2021	167.80	169.00	169.30	156.05	157.35	157.45	159.96	2751628	4401.46	27989	1075280	39.08
INDIAGLYCO	EQ	23-Aug-2021	688.05	692.00	702.15	621.50	637.00	635.10	648.93	442715	2872.90	19085	141662	32.00
INDIAMART	EQ	23-Aug-2021	7109.95	7100.00	7169.85	6992.00	7040.10	7056.90	7079.29	51408	3639.32	10993	26395	51.34
INDIANB	EQ	23-Aug-2021	121.65	123.00	123.00	115.10	115.90	116.25	117.39	3214544	3773.71	32521	1504476	46.80
INDIANCARD	BE	23-Aug-2021	167.60	160.10	170.00	159.25	165.00	164.20	161.00	2616	4.21	47	-	-
INDIANHUME	EQ	23-Aug-2021	204.45	207.00	209.60	190.55	195.00	196.55	198.70	83937	166.78	3621	34652	41.28
INDIGO	EQ	23-Aug-2021	1658.50	1656.00	1687.90	1630.00	1671.00	1671.45	1661.79	484938	8058.65	22286	68830	14.19
INDIGOPNTS	EQ	23-Aug-2021	2433.00	2478.00	2580.00	2443.30	2572.00	2565.35	2516.46	148026	3725.02	14554	88069	59.50
INDIGRID	IV	23-Aug-2021	136.50	137.00	137.00	135.15	136.00	135.56	136.57	288780	394.37	1799	242464	83.96
INDIGRID	NB	23-Aug-2021	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	97	0.99	1	97	100.00
INDIGRID	ND	23-Aug-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	248	2.52	4	248	100.00
INDIGRID	NH	23-Aug-2021	1030.00	1015.05	1015.05	1015.00	1015.00	1015.00	1015.01	25	0.25	2	25	100.00
INDIGRID	NJ	23-Aug-2021	1059.99	1060.00	1060.00	1055.60	1058.00	1058.00	1058.61	2594	27.46	13	2384	91.90
INDIGRID	NL	23-Aug-2021	1043.90	1043.90	1043.90	1043.90	1043.90	1043.90	1043.90	5	0.05	1	5	100.00
INDLMETER	EQ	23-Aug-2021	12.40	12.35	12.75	11.80	11.80	11.85	11.93	23394	2.79	97	21030	89.89
INDNIPPON	EQ	23-Aug-2021	343.70	355.00	356.00	326.45	339.85	332.90	337.94	24359	82.32	1747	10917	44.82
INDOCO	EQ	23-Aug-2021	456.90	467.80	467.80	436.40	444.45	444.25	447.39	390710	1748.01	13672	122426	31.33
INDORAMA	BE	23-Aug-2021	49.45	50.45	51.90	47.25	48.65	47.80	48.41	47873	23.17	201	-	-
INDOSOLAR	BZ	23-Aug-2021	2.55	2.50	2.50	2.45	2.45	2.45	2.45	75545	1.85	103	-	-
INDOSTAR	EQ	23-Aug-2021	296.25	294.00	294.90	282.15	284.10	284.30	287.68	479613	1379.76	7719	292613	61.01
INDOTECH	BE	23-Aug-2021	171.55	171.65	171.65	163.00	167.90	164.00	163.90	10913	17.89	165	-	-
INDOTHAI	EQ	23-Aug-2021	84.90	85.90	86.35	80.90	81.95	82.10	83.49	45435	37.94	254	29413	64.74
INDOWIND	BE	23-Aug-2021	6.45	6.60	6.70	6.15	6.15	6.15	6.18	45594	2.82	188	-	-
INDRAMEDCO	EQ	23-Aug-2021	77.75	78.30	79.40	72.05	72.65	73.10	75.04	328939	246.85	4559	152150	46.25
INDSWFTLAB	EQ	23-Aug-2021	61.10	61.35	63.00	56.30	57.15	57.65	59.58	264960	157.87	4019	128194	48.38
INDSWFTLTD	BE	23-Aug-2021	8.95	9.00	9.00	8.55	8.55	8.55	8.62	5462	0.47	40	-	-
INDTERRAIN	EQ	23-Aug-2021	38.05	38.30	39.30	35.20	35.55	35.80	36.50	119150	43.49	991	84538	70.95
INDUSINDBK	EQ	23-Aug-2021	979.45	988.10	998.90	964.10	986.00	988.60	983.29	2914978	28662.67	71931	1077558	36.97
INDUSTOWER	EQ	23-Aug-2021	219.50	220.35	222.85	212.80	218.70	217.15	217.79	3490743	7602.33	31226	1012924	29.02
INEOSSTYRO	EQ	23-Aug-2021	1260.10	1274.95	1280.00	1201.05	1205.00	1207.30	1224.93	48340	592.13	6137	28786	59.55
INFIBEAM	EQ	23-Aug-2021	42.45	42.75	43.50	41.30	42.30	42.05	42.28	3240894	1370.32	10651	1285577	39.67
INFOBEAN	BE	23-Aug-2021	374.30	375.00	386.50	355.60	355.60	355.70	358.68	32126	115.23	1115	-	-
INFOMEDIA	BE	23-Aug-2021	5.25	5.00	5.00	5.00	5.00	5.00	5.00	1	0.00	1	-	-
INFRABEES	EQ	23-Aug-2021	465.02	465.49	469.51	456.00	461.21	461.37	462.91	2357	10.91	156	1294	54.90
INFY	EQ	23-Aug-2021	1732.95	1735.75	1753.15	1732.00	1739.60	1738.75	1741.65	6189051	107791.86	170252	3872899	62.58
INGERRAND	EQ	23-Aug-2021	934.95	936.00	953.95	898.95	899.10	906.30	918.39	17350	159.34	3499	8313	47.91
INNOVANA	SM	23-Aug-2021	132.10	125.50	125.50	125.50	125.50	125.50	125.50	48000	60.24	25	48000	100.00
INOXLEISUR	EQ	23-Aug-2021	319.30	321.00	323.80	304.00	307.90	308.00	317.22	517429	1641.37	10773	275421	53.23
INOXWIND	EQ	23-Aug-2021	118.80	119.50	124.00	112.85	114.40	115.85	117.88	999781	1178.59	9496	581863	58.20
INSECTICID	EQ	23-Aug-2021	708.30	724.85	724.85	683.65	691.00	690.25	695.55	30053	209.03	2402	15481	51.51
INSPIRISYS	BE	23-Aug-2021	49.30	49.40	49.40	46.85	48.40	47.35	47.53	9217	4.38	71	-	-
INTEGRA	BE	23-Aug-2021	4.65	4.65	4.65	4.45	4.65	4.65	4.65	47011	2.19	39	-	-
INTELLECT	EQ	23-Aug-2021	621.90	633.00	637.00	577.45	588.00	589.70	599.77	471690	2829.07	22267	239803	50.84
INTENTECH	EQ	23-Aug-2021	77.80	77.05	80.90	73.95	73.95	73.95	74.84	151573	113.43	1426	108569	71.63
INVENTURE	EQ	23-Aug-2021	2.90	3.00	3.05	2.90	2.95	2.95	2.96	3716189	109.94	1239	1990052	53.55
IOB	EQ	23-Aug-2021	19.55	19.70	19.95	18.75	18.85	18.90	19.11	6264717	1197.48	9303	1578793	25.20
IOC	EQ	23-Aug-2021	103.50	104.90	104.90	102.20	102.85	103.00	103.28	6954749	7182.82	38707	2056781	29.57
IOLCP	EQ	23-Aug-2021	579.95	589.65	594.35	552.00	553.00	555.00	567.12	378909	2148.87	18010	155678	41.09
IPCALAB	EQ	23-Aug-2021	2524.30	2527.00	2589.80	2520.00	2565.00	2564.90	2560.57	307788	7881.14	38344	158500	51.50
IPL	EQ	23-Aug-2021	314.75	317.20	317.95	301.00	302.50	301.80	304.22	634652	1930.77	28639	303874	47.88
IRB	EQ	23-Aug-2021	156.90	159.55	161.35	152.25	153.45	153.90	156.29	1174973	1836.39	12584	434249	36.96
IRBINVIT	IV	23-Aug-2021	55.10	56.15	56.90	54.60	55.00	54.81	55.06	350216	192.84	597	313290	89.46
IRCON	EQ	23-Aug-2021	41.75	42.00	42.25	40.60	40.65	40.70	41.04	1645292	675.17	8201	1018366	61.90
IRCTC	EQ	23-Aug-2021	2646.30	2665.00	2684.95	2535.55	2564.90	2554.10	2583.99	1711982	44237.37	114020	458193	26.76
IREDA	N4	23-Aug-2021	1113.11	1113.21	1125.00	1111.10	1119.05	1119.05	1114.69	1305	14.55	14	800	61.30
IREDA	N6	23-Aug-2021	1405.01	1419.30	1419.30	1405.80	1405.80	1405.80	1405.98	150	2.11	4	150	100.00
IREDA	N7	23-Aug-2021	1246.00	1246.00	1249.00	1246.00	1249.00	1249.00	1247.09	165	2.06	6	165	100.00
IRFC	EQ	23-Aug-2021	23.00	23.15	23.30	22.55	22.80	22.75	22.77	9143940	2082.21	24130	5058292	55.32
IRFC	N1	23-Aug-2021	1085.00	1085.01	1085.05	1085.00	1085.05	1085.05	1085.00	2200	23.87	4	2200	100.00
IRFC	N2	23-Aug-2021	1236.00	1235.10	1236.12	1235.10	1236.12	1236.12	1235.44	30	0.37	2	20	66.67
IRFC	N7	23-Aug-2021	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	1	0.01	1	1	100.00
IRFC	N9	23-Aug-2021	1145.00	1145.00	1160.00	1130.00	1130.00	1130.00	1139.38	40	0.46	4	40	100.00
IRFC	NA	23-Aug-2021	1274.44	1278.99	1278.99	1270.15	1270.35	1270.79	1271.78	659	8.38	23	653	99.09
IRFC	NC	23-Aug-2021	1274.50	1274.50	1274.50	1274.50	1274.50	1274.50	1274.50	50	0.64	1	50	100.00
IRFC	NE	23-Aug-2021	1307.50	1334.99	1334.99	1329.99	1329.99	1329.99	1334.74	20	0.27	3	20	100.00
IRFC	NI	23-Aug-2021	1150.00	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	941	10.84	8	941	100.00
IRFC	NJ	23-Aug-2021	1255.00	1254.01	1255.00	1254.00	1254.00	1254.00	1254.29	891	11.18	15	791	88.78
IRFC	NK	23-Aug-2021	1340.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	150	2.03	2	150	100.00
IRFC	NO	23-Aug-2021	1274.00	1274.00	1279.00	1274.00	1275.00	1275.00	1276.41	700	8.93	12	700	100.00
IRISDOREME	BE	23-Aug-2021	179.65	180.10	181.00	171.50	175.00	175.00	172.29	1605	2.77	28	-	-
ISEC	EQ	23-Aug-2021	683.40	689.65	697.80	660.55	666.00	668.55	682.63	682131	4656.44	30042	424955	62.30
ISFT	EQ	23-Aug-2021	105.20	107.05	115.70	105.75	112.20	112.05	111.62	167442	186.90	2152	116310	69.46
ISGEC	EQ	23-Aug-2021	667.05	668.00	674.75	645.00	654.05	656.20	659.72	135693	895.19	11523	52175	38.45
ISMTLTD	BE	23-Aug-2021	26.35	26.35	27.35	25.05	25.05	25.05	25.43	52267	13.29	189	-	-
ITC	EQ	23-Aug-2021	208.90	209.50	210.20	206.00	206.20	206.30	207.76	9936365	20643.38	83271	4098694	41.25
ITDC	EQ	23-Aug-2021	376.40	388.40	389.85	356.25	356.45	361.15	373.19	71243	265.87	3763	12843	18.03
ITDCEM	EQ	23-Aug-2021	78.20	80.50	80.80	74.75	75.85	75.95	76.75	531431	407.88	8588	219232	41.25
ITI	EQ	23-Aug-2021	113.05	114.40	115.40	110.35	112.50	112.15	113.07	329230	372.25	6334	103946	31.57
IVC	EQ	23-Aug-2021	5.75	5.90	5.90	5.70	5.80	5.80	5.82	381941	22.22	708	265106	69.41
IVP	EQ	23-Aug-2021	113.95	113.50	117.55	108.30	108.30	108.35	108.58	16799	18.24	125	15727	93.62
IVZINGOLD	EQ	23-Aug-2021	4290.00	4289.95	4289.95	4225.55	4225.55	4238.30	4253.03	29	1.23	20	12	41.38
IVZINNIFTY	EQ	23-Aug-2021	1796.90	1803.85	1804.95	1783.25	1783.25	1783.25	1789.29	14	0.25	4	10	71.43
IWEL	BE	23-Aug-2021	745.65	722.00	755.00	722.00	744.95	744.55	742.88	7521	55.87	199	-	-
IZMO	EQ	23-Aug-2021	98.55	96.70	103.35	93.65	93.65	93.65	96.11	63854	61.37	806	42897	67.18
J&KBANK	EQ	23-Aug-2021	34.10	34.10	34.85	31.55	32.65	32.65	32.85	2579422	847.26	8318	1118958	43.38
JAGRAN	EQ	23-Aug-2021	57.80	58.00	58.75	53.25	54.10	54.00	55.50	243669	135.23	3369	108168	44.39
JAGSNPHARM	EQ	23-Aug-2021	150.15	152.50	157.95	133.55	136.30	137.35	142.30	198452	282.39	6237	107930	54.39
JAIBALAJI	EQ	23-Aug-2021	64.45	61.30	65.80	61.25	61.25	61.25	61.35	295012	180.99	617	253229	85.84
JAICORPLTD	EQ	23-Aug-2021	122.70	123.80	126.00	117.25	118.40	118.80	120.85	1100288	1329.67	12773	250967	22.81
JAINSTUDIO	BZ	23-Aug-2021	1.90	1.90	1.90	1.90	1.90	1.90	1.90	539	0.01	7	-	-
JAIPURKURT	SM	23-Aug-2021	61.80	63.75	64.40	61.05	64.40	64.40	63.24	20000	12.65	4	5000	25.00
JALAN	SM	23-Aug-2021	10.75	11.25	11.25	11.25	11.25	11.25	11.25	3000	0.34	1	3000	100.00
JAMNAAUTO	EQ	23-Aug-2021	82.30	80.30	82.00	79.20	80.00	80.10	80.86	1519014	1228.23	7951	1363902	89.79
JASH	EQ	23-Aug-2021	488.15	497.90	512.00	475.10	495.00	496.65	490.58	31798	155.99	1144	22046	69.33
JAYAGROGN	EQ	23-Aug-2021	233.15	237.50	238.40	212.20	217.00	219.00	221.87	88695	196.79	3654	37683	42.49
JAYBARMARU	EQ	23-Aug-2021	183.20	178.20	185.00	170.85	172.00	173.25	176.28	47676	84.04	1736	27204	57.06
JAYNECOIND	BE	23-Aug-2021	19.80	19.80	20.00	18.85	18.85	18.85	19.03	90902	17.30	154	-	-
JAYSREETEA	EQ	23-Aug-2021	105.65	106.20	108.65	97.00	98.50	99.50	101.81	282165	287.26	5271	121927	43.21
JBCHEPHARM	EQ	23-Aug-2021	1740.20	1752.00	1780.00	1633.30	1680.00	1697.80	1676.20	133242	2233.40	17900	61868	46.43
JBFIND	BE	23-Aug-2021	23.70	22.55	22.60	22.55	22.55	22.55	22.55	220364	49.70	267	-	-
JBMA	EQ	23-Aug-2021	466.30	469.80	469.80	442.00	448.00	446.55	450.98	47111	212.46	3790	16428	34.87
JCHAC	EQ	23-Aug-2021	2162.50	2163.00	2188.00	2105.80	2117.90	2117.15	2133.82	9301	198.47	2463	4343	46.69
JETAIRWAYS	BZ	23-Aug-2021	77.25	74.00	75.75	73.45	74.65	74.00	74.31	44273	32.90	968	-	-
JHS	EQ	23-Aug-2021	24.85	25.30	25.85	23.00	23.10	23.20	23.70	249384	59.10	1705	161855	64.90
JIKIND	BE	23-Aug-2021	0.45	0.40	0.50	0.40	0.50	0.50	0.47	23452	0.11	57	-	-
JINDALPHOT	EQ	23-Aug-2021	87.20	85.10	87.60	80.10	80.50	81.40	83.11	12282	10.21	330	6958	56.65
JINDALPOLY	EQ	23-Aug-2021	964.95	966.10	992.00	890.45	897.30	902.35	922.24	288443	2660.14	16314	93897	32.55
JINDALSAW	EQ	23-Aug-2021	121.65	122.95	124.70	116.60	121.60	121.75	121.00	3000559	3630.64	24403	676195	22.54
JINDALSTEL	EQ	23-Aug-2021	376.85	383.65	385.50	357.60	362.70	363.60	369.94	16523384	61126.79	135185	2892902	17.51
JINDCOT	BE	23-Aug-2021	3.30	3.45	3.45	3.15	3.15	3.15	3.30	33562	1.11	54	-	-
JINDRILL	EQ	23-Aug-2021	126.55	130.00	130.00	118.05	118.55	119.30	121.63	42747	51.99	1346	22123	51.75
JINDWORLD	EQ	23-Aug-2021	63.50	63.75	65.55	57.75	59.00	58.95	61.46	269582	165.68	2851	63185	23.44
JISLDVREQS	EQ	23-Aug-2021	16.95	17.30	17.45	16.20	16.20	16.20	16.40	30890	5.07	231	20823	67.41
JISLJALEQS	EQ	23-Aug-2021	27.25	27.50	28.00	25.00	25.20	25.30	25.94	2471775	641.26	6708	1482341	59.97
JITFINFRA	BE	23-Aug-2021	50.75	53.25	53.25	53.25	53.25	53.25	53.25	101022	53.79	252	-	-
JKCEMENT	EQ	23-Aug-2021	3113.15	3116.00	3164.35	3005.55	3030.00	3030.35	3033.13	127085	3854.66	11052	76186	59.95
JKIL	EQ	23-Aug-2021	206.35	209.00	209.70	183.30	190.20	190.70	194.11	532783	1034.21	10229	304712	57.19
JKLAKSHMI	EQ	23-Aug-2021	697.05	699.00	711.00	676.25	700.00	695.80	697.30	528866	3687.77	26365	162590	30.74
JKPAPER	EQ	23-Aug-2021	242.95	241.85	244.65	218.10	222.00	223.05	229.69	2953205	6783.11	41772	643246	21.78
JKTYRE	EQ	23-Aug-2021	148.70	150.20	153.15	139.00	140.50	141.15	145.66	1774503	2584.78	21443	459996	25.92
JMA	EQ	23-Aug-2021	59.45	60.80	61.30	56.40	57.50	57.10	57.83	18437	10.66	512	12479	67.68
JMCPROJECT	EQ	23-Aug-2021	97.50	99.95	100.95	89.00	94.80	93.25	93.31	257894	240.64	4822	92829	36.00
JMFINANCIL	EQ	23-Aug-2021	90.10	91.60	91.60	85.20	85.55	85.90	87.71	1742301	1528.16	15224	658422	37.79
JMTAUTOLTD	EQ	23-Aug-2021	2.50	2.50	2.55	2.40	2.40	2.40	2.42	680306	16.47	633	406125	59.70
JOCIL	EQ	23-Aug-2021	237.85	237.85	248.60	214.10	214.75	214.40	218.51	140628	307.28	2753	69697	49.56
JPASSOCIAT	BE	23-Aug-2021	8.75	8.60	8.60	8.35	8.35	8.35	8.39	2800637	234.86	2918	-	-
JPINFRATEC	EQ	23-Aug-2021	1.80	1.85	1.85	1.75	1.75	1.75	1.77	4787033	84.94	5562	2019280	42.18
JPOLYINVST	BE	23-Aug-2021	41.00	41.00	41.00	41.00	41.00	41.00	41.00	1792	0.73	14	-	-
JPPOWER	EQ	23-Aug-2021	3.65	3.65	3.80	3.50	3.50	3.50	3.54	72901792	2582.07	21726	29131401	39.96
JSL	EQ	23-Aug-2021	136.80	139.40	141.80	125.65	128.60	128.85	132.07	3855788	5092.53	40036	1397978	36.26
JSLHISAR	EQ	23-Aug-2021	255.90	259.00	262.10	241.50	245.00	245.70	249.94	1001495	2503.14	20039	456570	45.59
JSWENERGY	BE	23-Aug-2021	236.90	235.90	237.65	225.10	225.10	225.10	227.12	1292584	2935.75	6918	-	-
JSWHL	EQ	23-Aug-2021	4710.90	4785.45	4799.95	4500.00	4637.80	4546.15	4557.25	1236	56.33	532	700	56.63
JSWISPL	BE	23-Aug-2021	32.00	30.85	33.45	30.40	30.40	30.40	30.56	1924903	588.34	3194	-	-
JSWSTEEL	EQ	23-Aug-2021	684.60	696.00	700.70	664.00	684.00	684.20	682.38	11781361	80393.32	168732	2149173	18.24
JTEKTINDIA	EQ	23-Aug-2021	103.20	104.05	106.00	97.15	98.80	99.25	100.67	700078	704.74	7094	430409	61.48
JUBLFOOD	EQ	23-Aug-2021	3968.20	3997.60	4003.40	3765.00	3802.60	3791.40	3819.39	879629	33596.50	63753	331153	37.65
JUBLINDS	EQ	23-Aug-2021	514.75	515.00	540.00	489.05	489.05	489.15	499.11	61492	306.91	2800	35037	56.98
JUBLINGREA	EQ	23-Aug-2021	699.95	707.00	717.30	650.00	653.00	654.20	673.78	1890189	12735.71	70281	939724	49.72
JUBLPHARMA	EQ	23-Aug-2021	608.70	617.30	619.80	586.85	605.95	599.05	598.84	212416	1272.03	8154	123181	57.99
JUMPNET	EQ	23-Aug-2021	8.25	8.40	8.45	7.95	8.05	8.00	8.04	735262	59.11	1091	481799	65.53
JUNIORBEES	EQ	23-Aug-2021	413.03	419.00	419.70	409.50	411.39	411.24	413.31	100392	414.93	8894	55141	54.93
JUSTDIAL	EQ	23-Aug-2021	958.55	963.00	964.40	941.10	953.35	953.10	953.13	750916	7157.18	20980	485412	64.64
JYOTHYLAB	EQ	23-Aug-2021	161.35	160.80	163.95	155.65	157.20	157.65	160.31	546886	876.72	21582	313102	57.25
JYOTISTRUC	BZ	23-Aug-2021	10.30	9.80	10.30	9.80	9.80	9.80	9.80	129384	12.69	108	-	-
KABRAEXTRU	EQ	23-Aug-2021	223.05	227.20	229.15	207.00	215.60	214.20	216.67	434968	942.45	13511	134962	31.03
KAJARIACER	EQ	23-Aug-2021	1075.20	1093.15	1096.35	1048.00	1095.80	1083.95	1068.36	320601	3425.16	25559	160497	50.06
KAKATCEM	EQ	23-Aug-2021	255.65	261.85	264.40	232.95	233.00	236.65	243.01	58021	141.00	1965	30950	53.34
KALPATPOWR	EQ	23-Aug-2021	398.75	400.75	408.15	379.00	394.25	394.05	388.89	384584	1495.62	11872	246830	64.18
KALYANIFRG	BE	23-Aug-2021	208.85	205.00	205.30	198.45	200.00	200.00	200.92	880	1.77	34	-	-
KALYANKJIL	EQ	23-Aug-2021	61.80	62.05	63.75	61.50	62.35	62.05	62.52	1129181	705.97	11934	472964	41.89
KAMATHOTEL	EQ	23-Aug-2021	43.65	42.85	44.90	41.20	41.90	41.65	42.44	26377	11.19	382	18018	68.31
KAMDHENU	EQ	23-Aug-2021	158.05	160.95	162.00	151.75	154.80	153.70	157.28	89926	141.43	5496	30522	33.94
KANANIIND	BE	23-Aug-2021	9.55	9.50	9.50	9.10	9.10	9.10	9.31	3987	0.37	30	-	-
KANORICHEM	EQ	23-Aug-2021	138.60	143.00	143.00	131.70	136.25	134.65	135.21	138011	186.60	730	118653	85.97
KANPRPLA	EQ	23-Aug-2021	221.90	235.00	235.00	211.25	220.00	222.55	220.64	21321	47.04	1252	13772	64.59
KANSAINER	EQ	23-Aug-2021	625.50	628.65	640.00	618.05	639.30	637.10	631.31	255068	1610.28	12488	150270	58.91
KAPSTON	BE	23-Aug-2021	80.70	80.00	84.50	80.00	84.00	84.00	84.14	990	0.83	8	-	-
KARDA	BE	23-Aug-2021	23.10	23.85	24.25	22.50	23.00	22.60	23.08	5038558	1162.75	6122	-	-
KARMAENG	BE	23-Aug-2021	21.05	20.00	20.00	20.00	20.00	20.00	20.00	543	0.11	21	-	-
KARURVYSYA	EQ	23-Aug-2021	41.10	41.50	41.70	38.40	39.20	38.95	39.27	3183194	1249.91	12706	1560768	49.03
KAUSHALYA	EQ	23-Aug-2021	3.00	3.15	3.15	2.85	2.85	2.85	2.88	19269	0.55	81	15818	82.09
KAVVERITEL	BE	23-Aug-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	2236	0.10	8	-	-
KAYA	EQ	23-Aug-2021	430.65	432.00	439.90	395.00	400.25	407.15	409.34	27520	112.65	1628	15466	56.20
KCP	EQ	23-Aug-2021	144.55	145.00	147.00	132.60	136.25	137.25	137.84	345081	475.67	5091	208018	60.28
KCPSUGIND	EQ	23-Aug-2021	22.70	23.00	23.10	21.60	21.60	21.60	21.93	124341	27.27	603	89438	71.93
KDDL	EQ	23-Aug-2021	369.10	373.80	382.90	355.05	360.10	358.80	363.74	5781	21.03	395	3280	56.74
KEC	EQ	23-Aug-2021	389.30	390.70	394.30	377.00	379.50	379.75	381.06	237395	904.63	8870	136475	57.49
KECL	EQ	23-Aug-2021	17.15	18.35	18.35	16.00	16.70	16.95	16.68	125619	20.95	775	67935	54.08
KEERTI	EQ	23-Aug-2021	18.00	17.70	18.55	17.70	17.80	17.80	17.87	5598	1.00	46	3731	66.65
KEI	EQ	23-Aug-2021	708.40	711.95	736.00	705.00	711.05	713.45	724.33	733496	5312.96	27441	272573	37.16
KELLTONTEC	EQ	23-Aug-2021	43.35	44.00	45.30	39.65	40.65	40.55	41.65	1118699	465.95	8118	480676	42.97
KENNAMET	EQ	23-Aug-2021	1306.30	1265.00	1385.00	1255.10	1316.05	1316.20	1333.84	185756	2477.69	15868	54838	29.52
KERNEX	BE	23-Aug-2021	73.85	71.10	77.35	71.10	72.60	72.60	73.64	14831	10.92	32	-	-
KESORAMIND	EQ	23-Aug-2021	80.25	81.10	82.25	73.60	73.70	74.45	76.36	1153463	880.81	9687	407232	35.31
KEYFINSERV	EQ	23-Aug-2021	77.65	77.25	79.95	70.30	70.30	71.20	73.28	14540	10.66	375	4144	28.50
KHADIM	EQ	23-Aug-2021	229.00	230.90	233.45	207.55	215.50	215.85	215.96	70411	152.06	2875	43015	61.09
KHAICHEM	EQ	23-Aug-2021	57.00	54.60	59.85	54.15	54.15	54.15	56.34	123274	69.45	1025	60342	48.95
KHAITANLTD	BE	23-Aug-2021	19.80	20.40	20.65	18.85	18.85	18.85	18.87	522	0.10	10	-	-
KHANDSE	EQ	23-Aug-2021	18.50	17.85	19.25	17.85	18.05	18.05	18.23	582	0.11	22	454	78.01
KICL	EQ	23-Aug-2021	2060.05	2031.10	2071.00	1984.10	1985.05	1996.55	2018.50	3011	60.78	408	2443	81.14
KILITCH	EQ	23-Aug-2021	179.35	180.95	181.55	170.40	170.40	172.05	171.18	16505	28.25	238	14531	88.04
KIMS	EQ	23-Aug-2021	1291.80	1304.90	1335.10	1220.75	1250.00	1251.55	1258.96	576652	7259.82	25454	301481	52.28
KINGFA	EQ	23-Aug-2021	1092.55	1102.50	1114.90	1046.60	1053.00	1062.50	1069.43	5669	60.63	569	3366	59.38
KIOCL	EQ	23-Aug-2021	263.30	273.90	273.90	238.90	254.00	245.65	249.60	128707	321.25	4445	56175	43.65
KIRIINDUS	EQ	23-Aug-2021	479.50	489.00	489.00	461.15	462.80	463.70	470.69	119725	563.53	5698	46153	38.55
KIRLFER	EQ	23-Aug-2021	243.10	242.05	246.40	217.20	227.00	232.60	230.11	590767	1359.43	18444	277918	47.04
KIRLOSBROS	BE	23-Aug-2021	368.90	351.00	377.95	351.00	360.00	361.00	356.98	14065	50.21	357	-	-
KIRLOSENG	EQ	23-Aug-2021	209.55	211.00	219.00	206.00	210.50	210.40	211.53	145366	307.49	5033	62989	43.33
KIRLOSIND	EQ	23-Aug-2021	1344.95	1380.00	1380.00	1305.25	1345.00	1346.80	1333.29	28663	382.16	4953	15221	53.10
KITEX	EQ	23-Aug-2021	149.05	151.00	152.00	141.20	146.25	145.85	146.56	186493	273.32	3946	91060	48.83
KKCL	EQ	23-Aug-2021	816.70	859.50	859.50	780.00	783.70	788.05	797.03	7583	60.44	1102	4756	62.72
KKVAPOW	SM	23-Aug-2021	1121.10	1177.00	1177.00	1070.00	1145.00	1145.00	1137.40	1250	14.22	4	1000	80.00
KMSUGAR	EQ	23-Aug-2021	26.35	26.00	26.75	25.05	25.05	25.10	25.38	251842	63.92	1436	152318	60.48
KNRCON	EQ	23-Aug-2021	287.45	298.00	302.75	283.00	286.50	288.10	290.31	823760	2391.45	28873	249512	30.29
KOKUYOCMLN	EQ	23-Aug-2021	62.25	63.50	63.90	59.50	59.60	60.05	60.92	294986	179.69	4104	160487	54.40
KOLTEPATIL	EQ	23-Aug-2021	221.45	223.90	226.15	214.85	216.60	219.30	218.93	527427	1154.69	9891	184460	34.97
KOPRAN	BE	23-Aug-2021	197.85	197.00	205.00	188.00	188.00	188.00	190.22	147942	281.42	1133	-	-
KOTAKBANK	EQ	23-Aug-2021	1703.55	1724.55	1724.55	1700.00	1715.10	1716.85	1709.64	3093169	52882.09	69475	2118817	68.50
KOTAKBKETF	EQ	23-Aug-2021	354.00	361.00	361.00	352.17	354.99	354.92	354.80	149278	529.64	741	11820	7.92
KOTAKGOLD	EQ	23-Aug-2021	41.14	41.14	41.35	41.05	41.26	41.24	41.24	120991	49.89	765	71251	58.89
KOTAKIT	EQ	23-Aug-2021	33.48	33.48	34.48	27.05	33.99	33.94	33.60	96432	32.40	441	24922	25.84
KOTAKNIFTY	EQ	23-Aug-2021	173.18	175.40	175.40	172.05	173.60	173.65	173.64	23678	41.11	537	9092	38.40
KOTAKNV20	EQ	23-Aug-2021	92.08	92.08	93.78	91.00	91.80	92.16	92.21	11163	10.29	344	5605	50.21
KOTAKPSUBK	EQ	23-Aug-2021	221.22	229.70	229.70	217.05	218.20	219.38	219.41	13387	29.37	292	4736	35.38
KOTARISUG	EQ	23-Aug-2021	33.85	33.85	35.40	30.90	31.50	31.45	32.21	162889	52.47	1246	104413	64.10
KOTHARIPET	EQ	23-Aug-2021	48.70	48.50	50.95	44.10	44.50	45.40	46.65	152691	71.24	1864	88075	57.68
KOTHARIPRO	BE	23-Aug-2021	99.15	100.00	100.00	94.20	94.20	94.30	95.14	5359	5.10	121	-	-
KOVAI	EQ	23-Aug-2021	1687.10	1687.10	1700.70	1607.10	1647.10	1640.50	1644.01	5608	92.20	1458	2798	49.89
KPIGLOBAL	EQ	23-Aug-2021	128.80	129.15	134.90	122.40	122.40	122.40	126.45	48368	61.16	715	28727	59.39
KPITTECH	EQ	23-Aug-2021	332.15	342.65	342.65	327.05	334.00	332.00	336.58	2047082	6890.02	52628	1256238	61.37
KPRMILL	EQ	23-Aug-2021	1754.35	1754.40	1805.00	1651.15	1730.35	1728.70	1707.31	84067	1435.29	11533	53308	63.41
KRBL	EQ	23-Aug-2021	237.90	241.50	242.00	226.00	227.85	228.95	233.27	426080	993.92	9073	174043	40.85
KREBSBIO	EQ	23-Aug-2021	148.75	152.00	152.00	132.10	133.95	134.10	137.91	160506	221.35	5560	85664	53.37
KRIDHANINF	EQ	23-Aug-2021	4.65	4.65	4.70	4.45	4.45	4.45	4.50	70187	3.16	105	54044	77.00
KRISHANA	EQ	23-Aug-2021	142.55	139.05	144.95	136.25	141.50	141.20	140.13	16984	23.80	301	10062	59.24
KRSNAA	EQ	23-Aug-2021	926.90	925.00	933.95	862.35	888.50	884.75	882.59	768274	6780.69	35561	408463	53.17
KSB	EQ	23-Aug-2021	1180.75	1189.95	1198.00	1106.55	1123.70	1129.65	1150.63	28235	324.88	3504	9815	34.76
KSCL	EQ	23-Aug-2021	564.25	572.85	572.85	544.60	565.00	561.05	557.47	449966	2508.41	17613	144006	32.00
KSL	EQ	23-Aug-2021	384.05	396.00	400.20	366.45	375.60	374.70	379.71	103917	394.59	5554	39298	37.82
KSOLVES	SM	23-Aug-2021	610.95	605.00	638.00	580.45	580.45	580.45	589.79	22000	129.75	52	17200	78.18
KTKBANK	EQ	23-Aug-2021	53.90	54.20	55.00	51.60	51.90	51.95	52.68	1309299	689.78	7708	626971	47.89
KUANTUM	EQ	23-Aug-2021	82.05	81.05	86.95	75.35	77.45	76.25	80.84	92745	74.98	1807	45756	49.34
L&TFH	EQ	23-Aug-2021	79.20	79.80	80.55	76.10	76.75	76.90	77.88	7743094	6030.68	31582	1703799	22.00
L&TFINANCE	N7	23-Aug-2021	1051.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
L&TFINANCE	N8	23-Aug-2021	1048.50	1045.00	1045.50	1045.00	1045.50	1045.50	1045.11	14	0.15	4	13	92.86
L&TFINANCE	NA	23-Aug-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	50	0.62	1	50	100.00
L&TFINANCE	NC	23-Aug-2021	1111.00	1106.00	1110.00	1106.00	1110.00	1110.00	1108.60	200	2.22	4	200	100.00
L&TFINANCE	NK	23-Aug-2021	1027.01	1029.62	1029.62	1029.62	1029.62	1029.62	1029.62	50	0.51	1	50	100.00
L&TFINANCE	NM	23-Aug-2021	1195.25	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	20	0.25	2	20	100.00
L&TFINANCE	NW	23-Aug-2021	1089.00	1085.17	1086.00	1085.17	1086.00	1085.54	1085.55	90	0.98	4	90	100.00
L&TFINANCE	NY	23-Aug-2021	1070.00	1060.00	1065.00	1060.00	1065.00	1065.00	1061.67	30	0.32	3	20	66.67
L&TFINANCE	Y1	23-Aug-2021	1150.00	1150.05	1150.05	1150.05	1150.05	1150.05	1150.05	10	0.12	1	10	100.00
L&TFINANCE	Y5	23-Aug-2021	1086.00	1080.01	1085.00	1080.00	1084.00	1084.00	1080.61	230	2.49	14	220	95.65
L&TFINANCE	Y6	23-Aug-2021	1030.00	1026.00	1026.00	1021.50	1021.50	1024.86	1024.87	750	7.69	11	750	100.00
L&TFINANCE	Y7	23-Aug-2021	1058.00	1053.00	1058.00	895.20	1055.01	1055.01	1024.61	687	7.04	15	340	49.49
L&TFINANCE	Y9	23-Aug-2021	1118.97	1117.20	1117.20	1117.20	1117.20	1117.20	1117.20	25	0.28	1	25	100.00
LAGNAM	SM	23-Aug-2021	38.95	38.15	38.15	37.10	37.10	37.10	37.48	9000	3.37	3	6000	66.67
LAKPRE	BZ	23-Aug-2021	4.85	4.85	4.85	4.65	4.75	4.75	4.66	2125	0.10	4	-	-
LALPATHLAB	EQ	23-Aug-2021	3852.65	3885.60	3889.95	3768.15	3812.25	3810.95	3828.75	164484	6297.69	18785	40956	24.90
LAMBODHARA	BE	23-Aug-2021	80.85	81.75	81.75	76.85	79.00	77.60	78.28	7216	5.65	157	-	-
LAOPALA	EQ	23-Aug-2021	269.55	269.95	274.00	260.15	271.00	270.70	267.48	142382	380.84	5293	51049	35.85
LASA	EQ	23-Aug-2021	65.40	66.00	76.40	66.00	76.20	74.45	71.39	1191763	850.81	17289	447991	37.59
LAURUSLABS	EQ	23-Aug-2021	679.80	682.10	684.35	628.10	634.00	637.70	657.19	4028231	26473.21	85773	2117478	52.57
LAXMICOT	SM	23-Aug-2021	23.95	25.10	25.10	22.95	23.90	23.35	23.52	36000	8.47	6	30000	83.33
LAXMIMACH	EQ	23-Aug-2021	7756.50	7795.30	8158.00	7612.85	7710.00	7674.75	7791.97	13618	1061.11	3770	4396	32.28
LCCINFOTEC	EQ	23-Aug-2021	1.70	1.80	1.85	1.75	1.85	1.80	1.81	313698	5.69	391	201924	64.37
LEMONTREE	EQ	23-Aug-2021	39.00	39.80	39.80	37.10	38.25	38.10	38.13	1808675	689.60	11241	687485	38.01
LEXUS	SM	23-Aug-2021	11.90	11.40	11.40	11.40	11.40	11.40	11.40	1000	0.11	1	1000	100.00
LFIC	EQ	23-Aug-2021	78.15	78.40	79.65	74.20	75.90	75.30	76.47	1425	1.09	92	855	60.00
LGBBROSLTD	EQ	23-Aug-2021	439.00	445.00	450.10	399.25	400.80	403.30	415.76	237451	987.23	14175	119305	50.24
LGBFORGE	BE	23-Aug-2021	6.90	6.85	7.20	6.60	6.60	6.60	6.72	110962	7.45	224	-	-
LGHL	SM	23-Aug-2021	15.00	14.25	14.25	14.25	14.25	14.25	14.25	8000	1.14	1	8000	100.00
LIBAS	EQ	23-Aug-2021	63.15	62.80	62.80	50.55	53.00	53.10	54.21	863132	467.88	8080	273861	31.73
LIBERTSHOE	EQ	23-Aug-2021	161.00	163.40	163.40	152.25	153.25	154.30	155.44	165955	257.97	6851	28183	16.98
LICHSGFIN	EQ	23-Aug-2021	375.50	376.85	381.00	365.10	366.20	367.50	372.13	2462085	9162.11	42510	732272	29.74
LICNETFGSC	EQ	23-Aug-2021	22.09	22.15	22.15	21.95	21.98	22.08	22.12	2098	0.46	92	1851	88.23
LICNETFN50	EQ	23-Aug-2021	173.98	175.99	175.99	173.98	174.07	174.07	174.89	2251	3.94	81	2014	89.47
LICNETFSEN	EQ	23-Aug-2021	591.12	589.30	599.60	589.30	591.50	592.24	593.29	226	1.34	55	106	46.90
LICNFNHGP	EQ	23-Aug-2021	162.00	165.00	165.00	161.00	162.72	163.00	162.78	395	0.64	83	302	76.46
LIKHITHA	EQ	23-Aug-2021	342.80	349.00	351.45	325.50	344.50	342.50	338.79	130388	441.75	7059	34645	26.57
LINCOLN	EQ	23-Aug-2021	322.70	327.55	332.70	310.00	314.90	314.95	318.45	109191	347.72	6117	48484	44.40
LINCPEN	EQ	23-Aug-2021	188.95	185.00	199.00	180.00	180.20	182.40	188.80	7741	14.62	740	2223	28.72
LINDEINDIA	EQ	23-Aug-2021	1953.90	1958.95	2044.00	1933.00	2038.30	2033.80	1996.57	571654	11413.47	45686	188831	33.03
LIQUIDBEES	EQ	23-Aug-2021	1000.00	1002.50	1002.50	999.33	1000.01	999.99	1000.00	1451098	14510.93	10696	1264193	87.12
LIQUIDETF	EQ	23-Aug-2021	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.01	25343	253.43	56	20503	80.90
LODHA	EQ	23-Aug-2021	852.85	853.00	869.70	801.00	804.00	809.60	829.09	151624	1257.10	7119	61287	40.42
LOKESHMACH	EQ	23-Aug-2021	39.95	40.00	40.70	38.00	40.70	40.10	39.41	60972	24.03	599	31648	51.91
LOTUSEYE	BE	23-Aug-2021	43.85	44.75	46.00	41.70	44.55	44.50	43.19	6491	2.80	60	-	-
LOVABLE	EQ	23-Aug-2021	106.35	110.40	111.45	101.85	102.40	102.50	103.83	38006	39.46	1956	22089	58.12
LPDC	BE	23-Aug-2021	4.60	4.40	4.40	4.40	4.40	4.40	4.40	23556	1.04	109	-	-
LSIL	BE	23-Aug-2021	2.75	2.70	2.75	2.65	2.65	2.65	2.65	1911394	50.73	2254	-	-
LT	EQ	23-Aug-2021	1593.60	1600.10	1619.00	1567.90	1582.00	1580.75	1592.68	1973841	31436.93	83127	907282	45.97
LTI	EQ	23-Aug-2021	4918.25	4931.00	5107.00	4931.00	5041.00	5053.10	5034.49	538165	27093.87	62897	93584	17.39
LTTS	EQ	23-Aug-2021	3864.55	3907.00	3980.00	3871.00	3906.00	3921.55	3932.41	680922	26776.62	72253	194196	28.52
LUMAXIND	EQ	23-Aug-2021	1429.65	1430.00	1475.65	1372.20	1408.60	1410.35	1396.70	117507	1641.22	2371	4476	3.81
LUMAXTECH	EQ	23-Aug-2021	140.50	143.00	143.35	131.45	133.00	133.55	135.64	142596	193.42	5059	65180	45.71
LUPIN	EQ	23-Aug-2021	926.60	936.00	940.60	914.95	927.55	925.60	927.45	2703012	25069.02	81289	1326749	49.08
LUXIND	EQ	23-Aug-2021	4144.75	4201.00	4210.00	4001.00	4025.00	4103.70	4113.67	54139	2227.10	7306	32247	59.56
LXCHEM	EQ	23-Aug-2021	362.30	367.00	381.80	357.25	364.85	364.40	370.73	6210229	23023.34	117823	1687881	27.18
LYKALABS	EQ	23-Aug-2021	73.30	73.10	75.00	69.65	69.65	69.70	70.47	160175	112.88	1370	90384	56.43
LYPSAGEMS	EQ	23-Aug-2021	4.10	3.95	4.30	3.95	3.95	3.95	4.10	31328	1.28	111	16259	51.90
M&M	EQ	23-Aug-2021	785.65	790.00	793.45	763.65	764.95	765.90	776.82	2512960	19521.21	61811	988443	39.33
M&MFIN	EQ	23-Aug-2021	142.95	145.35	145.35	138.55	139.15	139.40	141.17	3957665	5587.21	25671	795730	20.11
M&MFIN	N1	23-Aug-2021	1080.00	1074.99	1074.99	1074.99	1074.99	1074.99	1074.99	35	0.38	3	35	100.00
M&MFIN	N2	23-Aug-2021	1089.43	1082.05	1082.05	1082.05	1082.05	1082.05	1082.05	100	1.08	1	100	100.00
M&MFIN	N3	23-Aug-2021	1650.00	1650.00	1650.00	1650.00	1650.00	1650.00	1650.00	100	1.65	1	100	100.00
M14RG	MF	23-Aug-2021	13.60	13.60	13.60	13.06	13.33	13.33	13.34	5000	0.67	4	5000	100.00
M15RG	MF	23-Aug-2021	13.10	12.90	12.90	12.90	12.90	12.90	12.90	2000	0.26	1	2000	100.00
M17RG	MF	23-Aug-2021	12.02	11.90	11.90	11.90	11.90	11.90	11.90	3229	0.38	3	3229	100.00
MAANALU	BE	23-Aug-2021	151.60	144.05	144.05	144.05	144.05	144.05	144.05	8550	12.32	274	-	-
MACPOWER	EQ	23-Aug-2021	176.45	184.35	185.05	164.95	165.50	166.25	170.04	25832	43.92	556	14955	57.89
MADHAV	EQ	23-Aug-2021	56.95	57.15	58.45	50.60	52.10	52.20	53.78	39104	21.03	816	22362	57.19
MADHUCON	EQ	23-Aug-2021	4.80	4.95	5.00	4.70	4.90	4.75	4.93	29566	1.46	105	24159	81.71
MADRASFERT	EQ	23-Aug-2021	28.10	28.90	28.90	26.00	26.40	26.45	27.00	174038	46.99	1421	101329	58.22
MAESGETF	EQ	23-Aug-2021	28.24	29.08	29.08	28.20	28.31	28.32	28.33	194431	55.08	319	193021	99.27
MAFANG	EQ	23-Aug-2021	50.94	51.00	51.98	50.94	51.57	51.47	51.34	276032	141.72	3024	202205	73.25
MAFSETF	EQ	23-Aug-2021	17.16	17.55	20.20	17.10	17.18	17.19	17.34	20583	3.57	201	15733	76.44
MAGADSUGAR	EQ	23-Aug-2021	271.55	272.00	281.00	258.00	258.00	258.10	259.57	49540	128.59	823	28748	58.03
MAGNUM	BE	23-Aug-2021	8.55	8.95	8.95	8.15	8.15	8.15	8.30	14976	1.24	36	-	-
MAHABANK	EQ	23-Aug-2021	18.50	18.85	18.95	17.20	18.10	18.05	18.14	5656884	1026.20	10642	3358446	59.37
MAHAPEXLTD	BE	23-Aug-2021	106.00	106.00	110.00	102.00	102.00	102.55	103.14	1967	2.03	35	-	-
MAHASTEEL	EQ	23-Aug-2021	90.60	92.45	93.00	86.65	90.10	89.70	89.62	24799	22.22	962	13400	54.03
MAHEPC	EQ	23-Aug-2021	129.15	130.10	132.50	126.00	131.50	130.45	128.95	86694	111.80	1553	51389	59.28
MAHESHWARI	EQ	23-Aug-2021	105.35	109.75	109.75	105.00	106.95	105.65	105.90	32743	34.68	781	22910	69.97
MAHINDCIE	EQ	23-Aug-2021	228.80	232.75	234.90	215.50	219.95	219.10	223.67	165279	369.68	5985	64544	39.05
MAHLIFE	EQ	23-Aug-2021	750.35	750.00	760.00	740.05	740.10	741.80	742.89	44525	330.77	1785	32760	73.58
MAHLOG	EQ	23-Aug-2021	718.30	723.90	793.70	696.05	788.90	784.95	770.26	1231072	9482.43	58315	290144	23.57
MAHSCOOTER	EQ	23-Aug-2021	4373.25	4395.15	4411.00	4110.00	4139.45	4170.80	4258.28	12330	525.05	2584	5885	47.73
MAHSEAMLES	EQ	23-Aug-2021	327.35	333.00	334.15	307.00	311.95	309.50	316.78	229450	726.85	6966	108918	47.47
MAITHANALL	EQ	23-Aug-2021	986.80	988.00	1004.50	911.05	919.00	921.80	946.76	178222	1687.34	11758	75452	42.34
MAJESCO	EQ	23-Aug-2021	87.00	89.80	90.00	81.40	82.50	81.95	84.46	471653	398.36	7152	230583	48.89
MALUPAPER	EQ	23-Aug-2021	35.00	35.25	36.25	34.20	35.00	34.65	34.91	38652	13.49	433	19918	51.53
MAN50ETF	EQ	23-Aug-2021	169.27	177.00	177.00	169.00	169.92	170.00	170.00	129237	219.70	119	128727	99.61
MANAKALUCO	EQ	23-Aug-2021	16.55	16.55	17.50	16.00	16.10	16.25	16.43	48703	8.00	290	36454	74.85
MANAKCOAT	EQ	23-Aug-2021	11.95	12.30	12.55	11.30	12.50	11.95	11.80	46546	5.49	313	27948	60.04
MANAKSIA	EQ	23-Aug-2021	67.65	68.85	68.90	63.65	64.05	64.35	65.50	88194	57.76	1907	57284	64.95
MANAKSTEEL	EQ	23-Aug-2021	34.40	35.70	35.70	32.70	32.90	32.85	33.35	138843	46.30	473	95898	69.07
MANALIPETC	BE	23-Aug-2021	88.30	88.10	90.00	83.90	83.90	83.90	84.50	602317	508.95	5485	-	-
MANAPPURAM	EQ	23-Aug-2021	158.30	160.00	161.70	154.55	158.00	158.45	158.87	7462762	11855.86	44903	2105821	28.22
MANGALAM	EQ	23-Aug-2021	144.45	144.45	148.55	135.60	135.60	136.75	141.50	149521	211.57	3684	70170	46.93
MANGCHEFER	EQ	23-Aug-2021	66.55	67.50	67.55	62.75	64.40	64.45	64.70	308746	199.77	3693	199675	64.67
MANGLMCEM	EQ	23-Aug-2021	463.75	469.00	483.00	440.00	452.00	453.80	451.34	147261	664.65	7697	59397	40.33
MANGTIMBER	BE	23-Aug-2021	16.90	16.90	16.90	16.10	16.10	16.10	16.75	12126	2.03	21	-	-
MANINDS	EQ	23-Aug-2021	116.25	119.95	119.95	109.00	110.20	110.25	113.09	329259	372.37	6063	140173	42.57
MANINFRA	EQ	23-Aug-2021	65.15	65.50	68.15	64.30	67.10	66.65	66.62	1207426	804.44	5995	685109	56.74
MANUGRAPH	EQ	23-Aug-2021	15.40	16.15	16.15	14.65	14.80	14.85	15.59	105960	16.52	585	44775	42.26
MANXT50	EQ	23-Aug-2021	393.89	396.58	396.58	389.98	391.65	392.11	392.41	6064	23.80	105	5529	91.18
MARALOVER	EQ	23-Aug-2021	74.10	73.00	77.80	70.40	70.40	71.05	71.22	89910	64.03	796	66456	73.91
MARATHON	EQ	23-Aug-2021	82.90	84.00	85.95	78.00	80.20	80.35	80.74	51372	41.48	1133	30472	59.32
MARICO	EQ	23-Aug-2021	537.90	540.00	541.50	527.25	527.95	528.40	535.30	4464213	23896.85	66965	2166118	48.52
MARINE	EQ	23-Aug-2021	38.30	38.50	41.65	38.30	38.85	38.80	39.43	1183449	466.65	4986	224388	18.96
MARKSANS	EQ	23-Aug-2021	68.35	68.00	69.50	62.20	67.35	67.60	66.04	7066187	4666.60	34790	1916574	27.12
MARSHALL	SM	23-Aug-2021	32.85	30.35	33.35	29.60	29.60	29.60	30.30	54000	16.36	18	42000	77.78
MARUTI	EQ	23-Aug-2021	6850.90	6905.00	6918.00	6801.00	6835.00	6825.90	6847.81	537302	36793.42	45522	292131	54.37
MASFIN	EQ	23-Aug-2021	739.00	758.00	758.00	731.00	736.00	735.55	745.85	27576	205.68	3851	9772	35.44
MASKINVEST	BE	23-Aug-2021	30.00	31.50	31.50	31.50	31.50	31.50	31.50	49	0.02	6	-	-
MASTEK	EQ	23-Aug-2021	2596.75	2620.00	2656.25	2466.00	2500.00	2499.00	2540.25	144575	3672.56	17757	64157	44.38
MATRIMONY	EQ	23-Aug-2021	1088.15	1088.15	1145.00	1040.00	1041.00	1045.35	1063.45	69288	736.85	6794	35687	51.51
MAWANASUG	BE	23-Aug-2021	79.10	78.60	80.95	75.15	75.15	75.20	75.92	32050	24.33	373	-	-
MAXHEALTH	EQ	23-Aug-2021	329.65	334.00	338.00	325.20	329.20	329.50	330.49	2306843	7623.96	55401	1296479	56.20
MAXIND	EQ	23-Aug-2021	69.45	69.80	70.50	66.95	68.10	68.05	68.59	272032	186.59	1885	187965	69.10
MAXVIL	EQ	23-Aug-2021	95.85	97.00	97.40	88.30	89.40	89.65	91.65	380811	349.03	4314	184950	48.57
MAYURUNIQ	EQ	23-Aug-2021	491.65	492.00	493.40	446.75	452.00	453.30	463.79	188257	873.12	7420	111442	59.20
MAZDA	EQ	23-Aug-2021	551.05	580.00	580.00	540.00	544.65	542.30	551.93	6718	37.08	576	3924	58.41
MAZDOCK	EQ	23-Aug-2021	228.60	232.00	234.10	221.10	222.60	222.60	225.22	347571	782.78	8806	143197	41.20
MBAPL	EQ	23-Aug-2021	142.95	146.95	146.95	142.40	143.00	143.55	144.12	2082	3.00	58	1989	95.53
MBECL	BE	23-Aug-2021	7.10	7.10	7.30	6.75	6.75	6.75	6.76	62455	4.22	147	-	-
MBLINFRA	EQ	23-Aug-2021	18.45	18.25	19.55	16.65	16.65	16.70	17.22	271999	46.83	816	162690	59.81
MC1RG	MF	23-Aug-2021	14.75	16.10	16.10	16.00	16.00	16.00	16.05	20	0.00	2	20	100.00
MCDHOLDING	EQ	23-Aug-2021	41.25	41.20	41.50	40.40	41.00	40.75	40.83	28279	11.55	432	20498	72.48
MCDOWELL-N	EQ	23-Aug-2021	703.90	715.50	715.50	695.75	702.85	701.85	704.16	2647125	18639.87	58866	766092	28.94
MCL	EQ	23-Aug-2021	36.95	37.50	38.20	35.15	35.20	35.50	35.81	96826	34.67	906	70273	72.58
MCLEODRUSS	EQ	23-Aug-2021	20.25	19.25	20.65	19.25	19.25	19.25	19.47	1263050	245.95	1056	806441	63.85
MCX	EQ	23-Aug-2021	1493.85	1502.00	1513.95	1465.10	1478.95	1478.70	1482.78	143944	2134.37	10942	57322	39.82
MEGASOFT	BE	23-Aug-2021	12.60	13.20	13.20	13.20	13.20	13.20	13.20	261132	34.47	178	-	-
MELSTAR	BZ	23-Aug-2021	2.60	2.70	2.70	2.50	2.50	2.50	2.52	6689	0.17	15	-	-
MENONBE	EQ	23-Aug-2021	69.75	70.00	74.00	65.75	66.25	67.00	68.72	56002	38.48	1095	36531	65.23
MEP	EQ	23-Aug-2021	20.00	20.00	21.40	19.80	20.20	20.40	20.33	467707	95.08	1103	329710	70.49
MERCATOR	BE	23-Aug-2021	1.75	1.70	1.70	1.70	1.70	1.70	1.70	99473	1.69	161	-	-
METALFORGE	BZ	23-Aug-2021	5.35	5.50	5.50	5.10	5.20	5.20	5.23	7445	0.39	41	-	-
METROPOLIS	EQ	23-Aug-2021	2745.75	2777.80	2777.85	2675.00	2685.00	2685.20	2707.46	105129	2846.33	10187	34762	33.07
MFL	BE	23-Aug-2021	426.75	448.05	448.05	448.05	448.05	448.05	448.05	30601	137.11	557	-	-
MFSL	EQ	23-Aug-2021	1036.40	1040.05	1083.00	1034.30	1040.00	1041.05	1060.51	1301351	13800.92	66810	432839	33.26
MGEL	EQ	23-Aug-2021	50.55	47.60	52.60	47.60	49.50	49.70	49.74	13869	6.90	131	12014	86.62
MGL	EQ	23-Aug-2021	1098.95	1106.90	1117.60	1079.85	1083.00	1084.00	1091.32	876045	9560.43	23025	289598	33.06
MHHL	SM	23-Aug-2021	23.25	21.55	22.00	21.50	22.00	22.00	21.68	9000	1.95	3	9000	100.00
MHRIL	EQ	23-Aug-2021	300.30	302.50	315.00	301.00	305.00	303.90	308.45	580533	1790.63	14639	161409	27.80
MIDHANI	EQ	23-Aug-2021	179.55	181.00	181.95	174.60	176.40	175.00	176.55	235923	416.52	6122	118279	50.13
MINDACORP	EQ	23-Aug-2021	126.15	127.10	127.50	114.35	117.50	117.45	119.37	573506	684.57	9546	239527	41.77
MINDAIND	EQ	23-Aug-2021	710.90	708.00	730.00	708.00	711.50	715.80	720.09	237112	1707.42	14489	116801	49.26
MINDSPACE	RR	23-Aug-2021	288.59	289.00	291.90	287.00	287.55	289.60	289.68	176912	512.48	2946	158345	89.50
MINDTECK	EQ	23-Aug-2021	88.35	87.05	92.75	83.95	83.95	83.95	87.30	151703	132.44	2214	73519	48.46
MINDTREE	EQ	23-Aug-2021	3345.05	3375.00	3535.00	3350.00	3510.00	3500.70	3472.20	3191119	110801.99	189712	510126	15.99
MIRCELECTR	BE	23-Aug-2021	15.65	15.35	15.75	14.90	14.90	14.90	15.00	255776	38.36	497	-	-
MIRZAINT	EQ	23-Aug-2021	54.95	56.50	56.85	53.50	53.80	54.10	55.25	698886	386.15	6440	285004	40.78
MITCON	SM	23-Aug-2021	49.20	47.60	47.60	47.50	47.50	47.50	47.53	12000	5.70	4	10000	83.33
MITTAL	EQ	23-Aug-2021	9.50	9.75	9.75	8.95	9.15	9.05	9.22	55521	5.12	287	38647	69.61
MMFL	EQ	23-Aug-2021	706.05	708.00	712.25	663.30	701.55	705.00	688.45	28367	195.29	2718	20453	72.10
MMP	EQ	23-Aug-2021	143.80	145.05	154.00	141.00	147.00	149.55	147.56	48200	71.13	1201	28418	58.96
MMTC	EQ	23-Aug-2021	41.55	41.95	42.15	39.05	39.20	39.50	40.30	2974672	1198.68	13313	737600	24.80
MODIRUBBER	BE	23-Aug-2021	66.20	68.95	68.95	63.20	63.20	63.80	65.94	962	0.63	32	-	-
MODISNME	EQ	23-Aug-2021	71.90	73.90	73.95	66.95	69.00	68.80	69.50	108834	75.64	2792	43346	39.83
MOGSEC	EQ	23-Aug-2021	48.53	48.60	48.60	48.50	48.60	48.60	48.54	209	0.10	14	173	82.78
MOHITIND	BE	23-Aug-2021	11.75	11.75	11.95	11.20	11.20	11.20	11.22	2848	0.32	35	-	-
MOHOTAIND	BE	23-Aug-2021	7.60	7.75	7.75	7.25	7.60	7.55	7.43	6569	0.49	47	-	-
MOIL	EQ	23-Aug-2021	165.80	167.40	168.40	158.00	158.90	158.85	161.60	503383	813.47	9541	176104	34.98
MOKSH	EQ	23-Aug-2021	31.75	32.00	32.10	31.50	31.85	31.95	31.86	795332	253.37	563	463632	58.29
MOL	BE	23-Aug-2021	93.70	98.35	98.35	98.35	98.35	98.35	98.35	262813	258.48	376	-	-
MOLDTECH	BE	23-Aug-2021	74.95	75.85	76.30	71.25	72.00	72.60	72.30	31698	22.92	479	-	-
MOLDTEKPP	E1	23-Aug-2021	372.50	356.00	371.45	305.35	339.55	343.70	341.74	1217	4.16	119	769	63.19
MOLDTKPAC	EQ	23-Aug-2021	481.20	495.00	495.00	447.50	451.10	451.00	462.64	96920	448.39	6111	51555	53.19
MOLDTKPAC	W1	23-Aug-2021	330.00	272.00	301.10	272.00	301.05	301.05	298.77	143	0.43	9	83	58.04
MOM100	EQ	23-Aug-2021	28.92	28.92	29.18	28.11	28.34	28.33	28.46	184540	52.52	2087	128677	69.73
MOM50	EQ	23-Aug-2021	163.36	165.55	165.55	162.75	164.02	164.02	164.12	3101	5.09	90	2905	93.68
MON100	EQ	23-Aug-2021	109.75	112.00	116.30	111.00	111.49	111.19	111.21	473499	526.60	4626	395259	83.48
MONTECARLO	EQ	23-Aug-2021	327.15	326.30	329.00	309.45	312.00	314.85	317.31	103508	328.44	6737	38068	36.78
MORARJEE	EQ	23-Aug-2021	15.75	15.75	16.05	15.00	15.40	15.40	15.62	3949	0.62	39	2171	54.98
MOREPENLAB	EQ	23-Aug-2021	52.20	52.50	53.50	47.55	48.60	48.60	49.76	2217833	1103.60	14358	1145160	51.63
MOTHERSUMI	EQ	23-Aug-2021	203.30	205.00	206.90	199.00	200.15	199.90	202.09	7005094	14156.50	72887	2438171	34.81
MOTILALOFS	EQ	23-Aug-2021	784.15	799.80	799.85	732.75	741.75	744.45	764.77	444822	3401.87	16998	140555	31.60
MOTOGENFIN	EQ	23-Aug-2021	26.05	28.50	28.65	26.50	26.60	26.80	27.65	25410	7.03	286	12292	48.37
MPHASIS	EQ	23-Aug-2021	2848.00	2899.00	3001.00	2845.25	2877.75	2866.90	2930.56	1956870	57347.32	138980	562449	28.74
MPSLTD	EQ	23-Aug-2021	783.35	773.15	783.00	707.00	751.00	762.00	747.02	74616	557.39	5718	27466	36.81
MPTODAY	SM	23-Aug-2021	28.75	28.50	30.00	28.50	30.00	30.00	29.69	10000	2.97	3	10000	100.00
MRF	EQ	23-Aug-2021	78076.95	78699.00	78699.00	75950.00	76000.00	76162.90	76864.52	14541	11176.87	9765	4034	27.74
MRPL	EQ	23-Aug-2021	42.85	43.00	43.30	41.25	41.70	41.55	41.99	1451695	609.53	7601	415053	28.59
MSPL	EQ	23-Aug-2021	9.55	9.55	9.95	9.10	9.10	9.15	9.21	244257	22.49	402	141966	58.12
MSTCLTD	EQ	23-Aug-2021	261.40	265.00	274.00	248.20	251.90	251.10	254.80	377365	961.51	10661	163987	43.46
MTARTECH	EQ	23-Aug-2021	1234.85	1246.85	1258.00	1158.00	1170.00	1176.15	1193.64	191304	2283.48	20340	77943	40.74
MTEDUCARE	EQ	23-Aug-2021	7.65	8.05	8.05	7.70	7.75	7.80	7.83	56362	4.41	169	31558	55.99
MTNL	EQ	23-Aug-2021	18.20	18.90	18.95	17.35	17.65	17.70	18.00	1041801	187.52	3318	509950	48.95
MUKANDENGG	BE	23-Aug-2021	24.30	24.30	24.30	24.30	24.30	24.30	24.30	716	0.17	6	-	-
MUKANDLTD	BE	23-Aug-2021	148.00	147.75	153.00	140.60	144.50	142.90	143.60	91707	131.69	378	-	-
MUKANDLTD	P1	23-Aug-2021	5.90	5.50	5.50	5.50	5.50	5.50	5.50	9	0.00	1	9	100.00
MUKTAARTS	EQ	23-Aug-2021	36.25	36.80	36.80	34.45	35.00	34.65	35.09	15044	5.28	239	10596	70.43
MUNJALAU	EQ	23-Aug-2021	57.60	57.80	58.60	51.45	53.00	53.05	53.86	354193	190.76	4407	166606	47.04
MUNJALSHOW	EQ	23-Aug-2021	131.90	134.85	134.85	124.10	126.70	126.30	129.54	203989	264.26	12070	31313	15.35
MURUDCERA	EQ	23-Aug-2021	23.85	24.05	24.80	22.15	22.65	22.65	23.73	306563	72.73	1432	57427	18.73
MUTHOOTCAP	EQ	23-Aug-2021	389.75	396.00	397.00	377.00	378.20	381.25	385.57	60168	231.99	5151	18782	31.22
MUTHOOTFIN	EQ	23-Aug-2021	1457.95	1471.95	1477.90	1441.20	1455.00	1458.25	1461.15	722315	10554.13	44280	278673	38.58
NABARD	N2	23-Aug-2021	1238.22	1238.00	1238.00	1237.00	1237.00	1237.00	1237.05	43	0.53	6	41	95.35
NACLIND	EQ	23-Aug-2021	56.75	58.80	59.90	52.40	54.30	54.35	55.31	125971	69.67	1180	91382	72.54
NAGAFERT	BE	23-Aug-2021	11.20	10.65	11.75	10.65	10.65	10.65	10.84	541445	58.72	720	-	-
NAGREEKEXP	BE	23-Aug-2021	33.90	33.25	33.90	32.25	32.25	32.25	32.31	10114	3.27	57	-	-
NAHARCAP	EQ	23-Aug-2021	240.90	240.00	240.05	228.90	232.00	232.95	231.93	86547	200.73	1778	63298	73.14
NAHARINDUS	BE	23-Aug-2021	107.90	109.85	109.85	102.55	102.55	102.55	102.96	83561	86.03	324	-	-
NAHARPOLY	EQ	23-Aug-2021	210.75	218.50	219.95	195.00	200.00	200.85	202.86	93275	189.21	4358	52002	55.75
NAHARSPING	BE	23-Aug-2021	376.90	370.00	375.00	358.10	358.10	358.65	358.73	157544	565.16	898	-	-
NAM-INDIA	EQ	23-Aug-2021	390.75	391.25	397.70	383.55	388.00	389.05	391.24	944656	3695.87	13049	373635	39.55
NATCOPHARM	EQ	23-Aug-2021	923.70	938.00	940.00	891.15	893.10	902.35	914.40	273244	2498.53	9780	151794	55.55
NATHBIOGEN	EQ	23-Aug-2021	315.65	319.90	331.40	310.10	324.90	320.45	322.03	39666	127.74	2172	19697	49.66
NATIONALUM	EQ	23-Aug-2021	73.30	74.50	75.90	71.25	75.10	74.75	74.22	27684657	20547.09	63719	6878877	24.85
NATNLSTEEL	EQ	23-Aug-2021	4.15	4.30	4.30	4.00	4.00	4.10	4.03	8499	0.34	43	8343	98.16
NAUKRI	EQ	23-Aug-2021	5392.35	5402.10	5517.95	5310.00	5486.60	5489.10	5418.70	287811	15595.62	33621	71833	24.96
NAVINFLUOR	EQ	23-Aug-2021	3719.00	3720.00	3734.95	3540.05	3620.00	3618.80	3624.28	196515	7122.25	21393	44135	22.46
NAVKARCORP	EQ	23-Aug-2021	41.80	42.35	42.60	36.70	38.75	38.70	39.84	699381	278.63	4793	313828	44.87
NAVNETEDUL	EQ	23-Aug-2021	100.65	101.85	102.50	98.65	99.20	99.15	99.83	226755	226.36	3696	113415	50.02
NAZARA	EQ	23-Aug-2021	1646.35	1660.00	1662.00	1561.00	1573.95	1573.55	1591.91	110498	1759.03	12797	54605	49.42
NBCC	EQ	23-Aug-2021	42.85	43.50	43.50	40.60	41.00	40.90	41.59	7221366	3003.13	27906	2504260	34.68
NBIFIN	EQ	23-Aug-2021	2753.70	2845.00	2845.00	2735.00	2800.00	2819.85	2796.14	1694	47.37	409	1232	72.73
NBVENTURES	EQ	23-Aug-2021	104.25	106.00	107.85	99.60	100.50	100.65	101.49	684049	694.24	8965	338742	49.52
NCC	EQ	23-Aug-2021	77.25	78.55	79.25	70.00	70.10	70.85	73.30	6691097	4904.47	41354	3673034	54.89
NCLIND	EQ	23-Aug-2021	244.60	254.00	254.00	219.95	226.25	226.40	229.27	333031	763.54	9960	192358	57.76
NCPSESDL24	EQ	23-Aug-2021	106.07	106.22	106.22	106.07	106.07	106.07	106.14	1581	1.68	21	1111	70.27
NDGL	BE	23-Aug-2021	1447.65	1490.00	1494.00	1375.30	1402.00	1400.85	1430.06	601	8.59	104	-	-
NDL	EQ	23-Aug-2021	74.85	73.05	78.55	71.15	71.15	71.15	73.35	161929	118.77	897	98191	60.64
NDRAUTO	BE	23-Aug-2021	381.75	363.00	394.95	363.00	370.20	370.20	376.07	2401	9.03	78	-	-
NDTV	EQ	23-Aug-2021	73.25	76.00	80.50	74.00	78.55	78.80	77.70	103462	80.39	1432	75987	73.44
NECCLTD	EQ	23-Aug-2021	17.10	17.45	17.95	16.70	17.00	17.45	17.73	1548167	274.56	1384	915912	59.16
NECLIFE	EQ	23-Aug-2021	29.15	30.60	30.60	27.55	28.10	28.05	28.44	425947	121.14	2800	235395	55.26
NELCAST	EQ	23-Aug-2021	77.95	79.20	80.70	75.05	76.35	76.20	77.15	165259	127.50	3466	66631	40.32
NELCO	EQ	23-Aug-2021	543.20	564.95	564.95	516.05	516.05	516.05	540.77	344779	1864.45	13447	194717	56.48
NEOGEN	EQ	23-Aug-2021	952.35	960.00	962.00	886.25	902.00	902.95	909.99	69751	634.73	6633	33812	48.48
NESCO	EQ	23-Aug-2021	581.25	584.45	589.45	562.05	564.00	564.30	570.48	39265	224.00	3756	17121	43.60
NESTLEIND	EQ	23-Aug-2021	19571.25	19700.00	20095.00	19557.65	19967.00	20021.05	19826.35	148742	29490.11	37712	56423	37.93
NETF	EQ	23-Aug-2021	205.64	205.08	205.08	205.08	205.08	205.08	205.08	401	0.82	68	401	100.00
NETFCONSUM	EQ	23-Aug-2021	71.84	72.53	76.00	71.60	71.80	72.71	72.43	34317	24.86	351	20521	59.80
NETFDIVOPP	EQ	23-Aug-2021	42.79	42.79	43.65	41.16	42.80	42.80	42.56	2791	1.19	91	2510	89.93
NETFGILT5Y	EQ	23-Aug-2021	48.59	48.59	48.59	48.59	48.59	48.59	48.59	23	0.01	2	23	100.00
NETFIT	EQ	23-Aug-2021	33.94	33.95	34.75	33.80	34.64	34.59	34.55	854655	295.31	4208	512251	59.94
NETFLTGILT	EQ	23-Aug-2021	22.45	22.53	22.55	22.36	22.50	22.50	22.46	16410	3.69	103	13794	84.06
NETFMID150	EQ	23-Aug-2021	104.10	106.98	106.98	102.11	102.80	103.54	103.63	94917	98.36	1838	73251	77.17
NETFNIF100	EQ	23-Aug-2021	171.79	173.49	174.45	170.80	172.35	172.37	171.79	1022	1.76	81	583	57.05
NETFNV20	EQ	23-Aug-2021	93.29	94.98	94.98	92.66	93.67	93.52	93.03	103870	96.63	158	101903	98.11
NETFPHARMA	EQ	23-Aug-2021	13.80	14.04	14.06	13.60	13.86	13.80	13.84	344703	47.69	1001	284545	82.55
NETFSDL26	EQ	23-Aug-2021	104.92	104.93	104.98	104.93	104.98	104.98	104.98	88	0.09	13	79	89.77
NETWORK18	EQ	23-Aug-2021	48.90	49.10	50.00	46.70	47.05	47.45	47.50	1200945	570.45	5285	640006	53.29
NEULANDLAB	BE	23-Aug-2021	1601.80	1601.80	1629.90	1521.75	1522.00	1523.20	1525.60	42322	645.66	1377	-	-
NEWGEN	BE	23-Aug-2021	594.50	599.90	599.90	564.80	567.00	565.65	571.18	61280	350.02	3925	-	-
NEXTMEDIA	EQ	23-Aug-2021	4.90	4.60	5.20	4.45	4.45	4.50	4.62	10521	0.49	44	9962	94.69
NFL	EQ	23-Aug-2021	52.00	52.50	55.00	49.30	50.25	50.35	51.07	844061	431.05	9052	346534	41.06
NGIL	EQ	23-Aug-2021	66.00	72.60	72.60	61.55	63.35	64.30	69.59	130882	91.08	1262	64188	49.04
NH	EQ	23-Aug-2021	503.85	505.00	511.00	468.30	473.05	475.95	487.78	159367	777.37	9047	73519	46.13
NHAI	N1	23-Aug-2021	1089.98	1092.00	1092.00	1088.56	1090.00	1090.41	1090.11	1101	12.00	18	725	65.85
NHAI	N4	23-Aug-2021	1162.00	1142.00	1143.01	1142.00	1143.00	1143.00	1143.00	182	2.08	4	181	99.45
NHAI	N6	23-Aug-2021	1287.58	1292.00	1292.00	1275.00	1275.00	1276.28	1279.92	6163	78.88	119	4355	70.66
NHAI	N8	23-Aug-2021	1125.38	1135.00	1139.79	1126.01	1139.79	1139.79	1130.14	1031	11.65	14	1020	98.93
NHAI	NA	23-Aug-2021	1237.11	1245.00	1245.00	1240.00	1244.85	1243.43	1242.92	6117	76.03	16	6007	98.20
NHAI	ND	23-Aug-2021	1286.00	1286.00	1286.00	1263.02	1263.60	1263.95	1266.25	12	0.15	6	7	58.33
NHAI	NE	23-Aug-2021	1281.77	1272.00	1285.95	1272.00	1282.50	1282.50	1283.16	216	2.77	7	165	76.39
NHBTF2014	N6	23-Aug-2021	7150.05	7155.00	7155.00	7150.00	7150.00	7150.00	7150.45	11	0.79	2	11	100.00
NHPC	EQ	23-Aug-2021	26.25	26.30	26.45	25.95	26.20	26.20	26.18	4587709	1200.83	12639	2622344	57.16
NIACL	EQ	23-Aug-2021	135.45	138.00	162.50	137.65	162.50	160.25	152.71	10747359	16412.27	110441	1571709	14.62
NIBL	EQ	23-Aug-2021	18.05	18.05	19.85	18.05	19.85	19.75	19.35	72734	14.07	219	32307	44.42
NIFTYBEES	EQ	23-Aug-2021	177.32	193.43	193.43	177.00	178.27	178.10	178.04	899824	1602.02	19679	534970	59.45
NIFTYEES	EQ	23-Aug-2021	21738.00	21738.00	21738.00	21738.00	21738.00	21738.00	21738.00	2	0.43	2	2	100.00
NIITLTD	EQ	23-Aug-2021	310.20	315.60	320.30	300.20	309.00	310.60	309.10	986297	3048.68	17566	250579	25.41
NILAINFRA	EQ	23-Aug-2021	6.00	6.05	6.15	5.60	5.65	5.70	5.83	305141	17.79	582	228849	75.00
NILASPACES	BE	23-Aug-2021	1.90	1.90	1.95	1.85	1.85	1.85	1.86	68153	1.27	172	-	-
NILKAMAL	EQ	23-Aug-2021	2644.80	2666.00	2680.00	2552.55	2577.00	2582.95	2591.56	16423	425.61	3653	4816	29.32
NIPPOBATRY	EQ	23-Aug-2021	972.55	975.00	985.90	913.35	942.20	937.20	938.98	13021	122.26	1728	7077	54.35
NIRAJ	EQ	23-Aug-2021	44.45	44.95	45.00	43.50	43.50	44.00	44.39	20312	9.02	560	12517	61.62
NITCO	EQ	23-Aug-2021	21.00	21.75	21.75	19.95	19.95	19.95	20.11	63455	12.76	333	52679	83.02
NITINFIRE	BZ	23-Aug-2021	1.45	1.40	1.50	1.40	1.40	1.40	1.41	25455	0.36	39	-	-
NITINSPIN	BE	23-Aug-2021	205.15	213.50	213.50	194.90	194.90	194.90	195.60	411907	805.71	2554	-	-
NITIRAJ	EQ	23-Aug-2021	45.90	46.45	46.45	42.55	42.60	42.70	44.19	687	0.30	70	300	43.67
NKIND	EQ	23-Aug-2021	41.20	42.95	42.95	39.15	39.15	39.15	40.36	12864	5.19	301	4139	32.18
NLCINDIA	EQ	23-Aug-2021	51.25	51.65	51.70	49.80	50.15	50.05	50.57	1509353	763.22	8132	720119	47.71
NMDC	EQ	23-Aug-2021	151.00	152.60	154.70	145.25	146.80	146.80	149.46	14983019	22393.05	65895	5056577	33.75
NOCIL	EQ	23-Aug-2021	242.00	245.00	253.00	230.05	247.20	247.05	243.02	3589914	8724.30	42022	600522	16.73
NOIDATOLL	EQ	23-Aug-2021	5.55	5.55	5.70	5.30	5.35	5.35	5.41	231342	12.50	153	164750	71.21
NOVARTIND	EQ	23-Aug-2021	793.95	799.00	805.55	765.00	768.00	767.30	779.94	20363	158.82	2245	9476	46.54
NPBET	EQ	23-Aug-2021	186.30	182.60	188.80	181.26	181.47	181.47	183.74	185	0.34	35	105	56.76
NPST	ST	23-Aug-2021	76.75	76.50	76.95	75.00	76.95	76.95	76.55	20800	15.92	6	20800	100.00
NRAIL	EQ	23-Aug-2021	308.15	313.00	318.40	295.45	306.95	304.55	306.85	61133	187.59	4146	28096	45.96
NRBBEARING	EQ	23-Aug-2021	116.80	120.00	121.95	115.00	115.10	115.60	117.56	175446	206.25	5046	83847	47.79
NSIL	EQ	23-Aug-2021	1692.30	1820.00	1820.00	1600.00	1618.00	1617.75	1649.30	1109	18.29	402	510	45.99
NTL	BE	23-Aug-2021	2.75	2.65	2.65	2.65	2.65	2.65	2.65	51372	1.36	18	-	-
NTPC	EQ	23-Aug-2021	114.15	115.50	115.75	112.20	113.50	113.40	113.59	6271685	7123.79	41706	2409650	38.42
NTPC	N1	23-Aug-2021	1135.00	1136.20	1136.20	1136.20	1136.20	1136.20	1136.20	23	0.26	1	23	100.00
NTPC	N2	23-Aug-2021	1283.00	1283.10	1283.10	1283.10	1283.10	1283.10	1283.10	50	0.64	1	50	100.00
NTPC	N4	23-Aug-2021	1200.00	1205.00	1205.00	1190.00	1190.00	1190.00	1198.72	86	1.03	5	56	65.12
NTPC	N6	23-Aug-2021	1426.51	1430.00	1430.00	1422.00	1422.00	1426.35	1426.40	407	5.81	9	407	100.00
NTPC	N7	23-Aug-2021	13.88	13.88	13.99	13.75	13.83	13.83	13.83	13159	1.82	91	12268	93.23
NTPC	NB	23-Aug-2021	1153.31	1153.13	1153.13	1153.13	1153.13	1153.13	1153.13	16	0.18	1	16	100.00
NTPC	NC	23-Aug-2021	1250.00	1247.61	1247.61	1247.61	1247.61	1247.61	1247.61	1	0.01	1	1	100.00
NUCLEUS	EQ	23-Aug-2021	535.75	529.00	543.00	513.65	523.00	525.05	527.63	75111	396.31	6366	28468	37.90
NURECA	EQ	23-Aug-2021	1558.15	1560.00	1636.05	1527.00	1560.00	1573.00	1580.42	14774	233.49	1720	6418	43.44
NUVOCO	EQ	23-Aug-2021	570.00	485.00	550.00	485.00	529.00	531.70	528.57	22080190	116709.73	375401	11301761	51.19
NXTDIGITAL	EQ	23-Aug-2021	451.25	452.00	454.80	426.05	429.25	429.20	436.34	7727	33.72	248	6280	81.27
OAL	EQ	23-Aug-2021	805.45	805.50	848.95	761.10	798.40	799.55	791.36	23561	186.45	3043	12257	52.02
OBEROIRLTY	EQ	23-Aug-2021	656.35	659.70	684.00	652.20	660.00	664.10	668.74	513598	3434.62	24695	112845	21.97
OCCL	EQ	23-Aug-2021	1041.95	1069.00	1069.00	1021.00	1035.00	1037.70	1036.51	16429	170.29	2481	8499	51.73
OFSS	EQ	23-Aug-2021	4438.95	4490.00	4524.00	4325.10	4417.00	4414.65	4407.47	125872	5547.78	22690	67564	53.68
OIL	EQ	23-Aug-2021	166.35	167.20	172.00	166.45	168.10	168.15	168.58	1501011	2530.43	29065	652834	43.49
OILCOUNTUB	BE	23-Aug-2021	6.65	6.55	6.95	6.35	6.35	6.40	6.51	7267	0.47	49	-	-
OLECTRA	BE	23-Aug-2021	291.20	298.90	298.90	276.65	290.00	287.05	280.17	1317908	3692.34	3179	-	-
OMAXAUTO	BE	23-Aug-2021	43.55	43.55	43.55	41.40	41.40	41.40	41.55	17116	7.11	154	-	-
OMAXE	EQ	23-Aug-2021	74.55	74.95	75.50	72.00	72.00	72.25	73.26	40056	29.34	573	30653	76.53
OMINFRAL	EQ	23-Aug-2021	31.00	31.25	32.20	28.50	28.85	28.75	29.73	216520	64.36	1671	134467	62.10
OMKARCHEM	EQ	23-Aug-2021	14.60	14.05	14.60	13.90	13.90	13.90	14.00	168721	23.62	270	128489	76.15
ONELIFECAP	BE	23-Aug-2021	23.60	24.75	24.75	24.75	24.75	24.75	24.75	28664	7.09	73	-	-
ONEPOINT	BE	23-Aug-2021	38.90	40.70	40.70	37.20	38.00	38.10	37.93	7617	2.89	47	-	-
ONGC	EQ	23-Aug-2021	110.20	110.35	112.00	108.50	111.95	111.75	110.25	16886027	18617.45	73506	5141010	30.45
ONMOBILE	EQ	23-Aug-2021	117.90	122.25	122.25	110.00	111.60	111.90	112.52	871513	980.64	13256	508779	58.38
ONWARDTEC	EQ	23-Aug-2021	224.50	228.00	246.00	214.10	220.50	219.70	221.13	41880	92.61	941	33291	79.49
OPTIEMUS	BE	23-Aug-2021	140.90	142.95	147.50	136.00	140.60	140.35	140.16	32077	44.96	398	-	-
OPTOCIRCUI	BE	23-Aug-2021	3.55	3.50	3.55	3.40	3.45	3.45	3.43	307849	10.55	332	-	-
ORBTEXP	EQ	23-Aug-2021	77.40	78.85	79.75	71.15	71.25	71.65	73.71	27722	20.43	551	18014	64.98
ORCHPHARMA	BE	23-Aug-2021	380.00	365.00	393.85	365.00	380.05	380.15	376.71	6870	25.88	358	-	-
ORICONENT	EQ	23-Aug-2021	33.05	33.05	34.25	31.55	32.50	32.20	33.01	203166	67.07	664	135894	66.89
ORIENTABRA	EQ	23-Aug-2021	27.90	28.05	28.20	24.90	25.45	25.50	26.05	303359	79.01	2712	148145	48.83
ORIENTALTL	EQ	23-Aug-2021	8.70	9.00	9.00	8.10	8.20	8.20	8.43	43072	3.63	262	19845	46.07
ORIENTBELL	EQ	23-Aug-2021	320.30	327.35	327.80	303.55	308.95	309.55	316.19	18043	57.05	1101	11719	64.95
ORIENTCEM	EQ	23-Aug-2021	151.60	152.00	155.10	145.00	145.55	146.30	148.74	533355	793.32	9905	313144	58.71
ORIENTELEC	EQ	23-Aug-2021	319.50	323.80	334.00	318.20	331.00	331.30	328.62	541003	1777.85	11622	211651	39.12
ORIENTHOT	EQ	23-Aug-2021	35.40	35.50	36.45	34.45	34.90	35.00	34.86	87479	30.49	832	47421	54.21
ORIENTLTD	EQ	23-Aug-2021	69.05	69.15	69.45	65.60	65.60	65.60	66.21	16977	11.24	167	14514	85.49
ORIENTPPR	EQ	23-Aug-2021	27.95	28.25	28.60	26.30	26.50	26.60	27.08	1173088	317.67	4182	514203	43.83
ORISSAMINE	EQ	23-Aug-2021	2760.55	2814.00	2814.95	2662.55	2715.00	2727.95	2723.45	9500	258.73	2457	4705	49.53
ORTEL	BZ	23-Aug-2021	1.25	1.25	1.30	1.20	1.20	1.20	1.24	14499	0.18	24	-	-
ORTINLAB	EQ	23-Aug-2021	28.10	28.10	28.80	25.70	25.80	26.15	26.72	49212	13.15	558	28141	57.18
OSIAHYPER	SM	23-Aug-2021	185.00	175.10	183.00	175.10	183.00	183.00	180.37	1200	2.16	3	800	66.67
OSWALAGRO	EQ	23-Aug-2021	14.85	14.85	15.30	14.15	14.15	14.15	14.33	58937	8.45	227	56322	95.56
PAEL	BZ	23-Aug-2021	6.10	6.35	6.35	5.80	6.00	6.00	5.87	10227	0.60	18	-	-
PAGEIND	EQ	23-Aug-2021	31116.55	31180.00	31180.00	30502.00	30702.45	30908.65	30761.12	18611	5724.95	10395	8230	44.22
PAISALO	EQ	23-Aug-2021	571.95	578.05	585.00	567.20	585.00	584.65	581.05	24657	143.27	1480	9376	38.03
PALASHSECU	EQ	23-Aug-2021	69.40	67.05	73.05	66.15	70.70	69.90	68.48	73604	50.40	378	61222	83.18
PALREDTEC	EQ	23-Aug-2021	107.30	109.45	113.15	102.00	106.80	106.00	107.36	129581	139.12	3448	38700	29.87
PANACEABIO	EQ	23-Aug-2021	305.75	306.00	309.80	286.25	291.00	291.85	292.50	167698	490.52	3128	134939	80.47
PANACHE	BE	23-Aug-2021	59.90	59.90	59.90	57.00	57.10	57.10	57.44	4158	2.39	60	-	-
PANAMAPET	EQ	23-Aug-2021	263.05	260.05	265.45	243.35	244.00	245.85	251.26	385678	969.07	11339	174726	45.30
PAR	SM	23-Aug-2021	105.00	101.25	101.25	100.00	100.00	100.00	100.49	14000	14.07	7	12000	85.71
PARACABLES	BE	23-Aug-2021	12.60	13.10	13.10	12.00	12.00	12.00	12.11	175881	21.30	485	-	-
PARAGMILK	EQ	23-Aug-2021	115.15	115.35	125.65	112.05	124.50	122.75	119.69	755091	903.78	12821	258458	34.23
PARSVNATH	EQ	23-Aug-2021	13.10	12.95	13.20	12.45	12.45	12.45	12.62	99936	12.61	250	79603	79.65
PARTYCRUS	SM	23-Aug-2021	17.50	16.75	16.75	16.65	16.65	16.65	16.71	10000	1.67	5	6000	60.00
PATELENG	EQ	23-Aug-2021	16.15	16.65	17.00	15.40	15.60	15.65	16.02	1743023	279.15	3771	1005241	57.67
PATINTLOG	EQ	23-Aug-2021	21.40	21.05	22.15	20.35	20.35	20.35	20.70	52334	10.83	345	33650	64.30
PATSPINLTD	EQ	23-Aug-2021	7.90	7.65	8.25	7.60	7.90	7.65	7.88	38234	3.01	103	21808	57.04
PAVNAIND	SM	23-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	23-Aug-2021	11.25	11.25	11.50	10.70	10.70	10.70	10.78	4312	0.47	31	-	-
PCJEWELLER	EQ	23-Aug-2021	21.50	21.85	21.85	19.90	20.45	20.25	20.53	1282934	263.36	5003	696620	54.30
PDMJEPAPER	EQ	23-Aug-2021	41.15	40.75	41.80	37.15	38.00	38.10	39.54	334111	132.10	3211	192159	57.51
PDSMFL	EQ	23-Aug-2021	1207.10	1213.15	1260.00	1125.40	1210.00	1161.80	1167.33	13283	155.06	1372	8195	61.70
PEARLPOLY	EQ	23-Aug-2021	16.45	17.20	17.20	16.15	16.15	16.20	16.59	12392	2.06	115	6238	50.34
PEL	EQ	23-Aug-2021	2636.40	2645.00	2672.50	2531.30	2537.00	2552.25	2590.74	645837	16731.93	45072	120369	18.64
PENIND	EQ	23-Aug-2021	29.70	30.20	30.80	27.60	28.20	28.00	28.87	924143	266.82	4886	436093	47.19
PENINLAND	BE	23-Aug-2021	12.10	12.20	12.40	11.50	11.50	11.50	11.57	60934	7.05	113	-	-
PENTAGOLD	SM	23-Aug-2021	67.45	64.10	64.10	64.10	64.10	64.10	64.10	69000	44.23	7	69000	100.00
PERSISTENT	EQ	23-Aug-2021	3181.70	3182.00	3225.00	3162.00	3214.90	3214.40	3204.92	223706	7169.60	20687	113136	50.57
PETRONET	EQ	23-Aug-2021	226.90	228.00	231.00	223.00	225.20	225.70	226.59	8734874	19792.72	81700	4200182	48.09
PFC	EQ	23-Aug-2021	124.40	125.00	126.70	122.30	122.70	123.15	124.37	5093362	6334.69	26641	2113414	41.49
PFC	N3	23-Aug-2021	1339.99	1325.05	1335.00	1325.05	1335.00	1331.81	1330.31	225	2.99	5	225	100.00
PFC	N4	23-Aug-2021	1085.10	1085.50	1085.50	1085.50	1085.50	1085.50	1085.50	600	6.51	2	600	100.00
PFC	N5	23-Aug-2021	1246.00	1240.00	1240.00	1237.30	1237.30	1237.30	1237.78	57	0.71	3	57	100.00
PFC	N6	23-Aug-2021	1135.10	1135.10	1135.10	1135.10	1135.10	1135.10	1135.10	30	0.34	3	20	66.67
PFC	N8	23-Aug-2021	1438.90	1438.00	1438.60	1438.00	1438.00	1438.54	1438.50	70	1.01	6	60	85.71
PFIZER	EQ	23-Aug-2021	5824.55	5874.90	5874.90	5701.00	5720.00	5725.95	5767.51	28122	1621.94	4842	8867	31.53
PFOCUS	EQ	23-Aug-2021	55.30	60.80	60.80	59.20	60.80	60.80	60.77	246440	149.77	542	85444	34.67
PFS	EQ	23-Aug-2021	18.00	18.20	18.35	15.75	16.80	16.75	16.76	2305773	386.46	5885	1453830	63.05
PGEL	EQ	23-Aug-2021	311.55	311.55	319.80	290.85	294.75	293.85	301.31	44021	132.64	1767	32772	74.45
PGHH	EQ	23-Aug-2021	12806.90	12849.00	12884.25	12600.00	12760.00	12756.00	12751.97	8328	1061.98	2093	6499	78.04
PGHL	EQ	23-Aug-2021	5383.60	5401.60	5445.15	5346.00	5395.55	5405.60	5405.84	5052	273.10	3023	3090	61.16
PGIL	EQ	23-Aug-2021	319.10	334.80	334.80	296.45	301.00	302.55	312.70	21555	67.40	1029	12980	60.22
PGINVIT	IV	23-Aug-2021	122.89	123.46	123.49	121.00	122.25	121.79	122.50	1552222	1901.49	8393	1327809	85.54
PHILIPCARB	EQ	23-Aug-2021	231.55	233.95	235.00	217.05	220.15	219.05	223.54	906779	2027.02	16291	358425	39.53
PHOENIXLTD	EQ	23-Aug-2021	809.20	807.00	833.35	793.40	800.00	803.50	801.63	147796	1184.77	7446	113761	76.97
PIDILITIND	EQ	23-Aug-2021	2267.20	2279.95	2295.00	2221.00	2226.00	2227.30	2259.63	649263	14670.91	37560	272912	42.03
PIGL	SM	23-Aug-2021	72.70	69.20	69.20	69.20	69.20	69.20	69.20	4000	2.77	2	2000	50.00
PIIND	EQ	23-Aug-2021	3182.20	3183.25	3196.00	3061.05	3100.00	3089.80	3106.86	135612	4213.28	15890	44500	32.81
PILANIINVS	EQ	23-Aug-2021	1816.70	1852.10	1866.25	1771.00	1785.75	1785.10	1811.72	14907	270.07	1055	2182	14.64
PILITA	EQ	23-Aug-2021	6.30	6.35	6.40	6.00	6.10	6.05	6.13	546109	33.49	1017	374081	68.50
PIONDIST	EQ	23-Aug-2021	139.10	140.20	142.90	137.70	139.45	138.40	139.67	54137	75.61	1130	30307	55.98
PIONEEREMB	EQ	23-Aug-2021	61.65	62.15	62.95	57.60	58.10	58.70	59.58	163956	97.69	2569	65270	39.81
PITTIENG	EQ	23-Aug-2021	162.75	154.65	158.80	154.65	154.65	154.65	154.95	319606	495.22	1531	234311	73.31
PKTEA	BE	23-Aug-2021	340.05	330.00	342.95	325.00	332.95	332.95	328.72	1780	5.85	31	-	-
PLASTIBLEN	EQ	23-Aug-2021	267.35	268.00	272.55	251.55	252.00	253.50	259.63	83901	217.84	5474	33873	40.37
PNB	EQ	23-Aug-2021	35.60	35.70	36.75	35.45	36.10	36.15	36.17	54815488	19828.29	72601	10255232	18.71
PNBGILTS	EQ	23-Aug-2021	65.80	66.10	66.35	62.10	64.20	64.00	64.13	221859	142.28	2724	155591	70.13
PNBHOUSING	BE	23-Aug-2021	672.45	672.45	676.00	638.85	640.00	646.65	657.88	64463	424.09	2162	-	-
PNC	EQ	23-Aug-2021	34.35	35.10	35.15	32.05	32.10	32.40	32.61	24617	8.03	308	13976	56.77
PNCINFRA	EQ	23-Aug-2021	290.60	296.00	314.05	294.80	303.00	304.40	304.77	1673180	5099.36	41022	654004	39.09
PODDARHOUS	EQ	23-Aug-2021	180.30	184.95	184.95	171.30	171.30	171.30	173.01	6954	12.03	121	5083	73.09
PODDARMENT	EQ	23-Aug-2021	346.25	340.35	352.00	316.50	326.50	322.50	328.11	18875	61.93	1535	9574	50.72
POKARNA	EQ	23-Aug-2021	448.55	458.00	483.80	448.25	465.15	467.00	466.25	197155	919.23	10617	95157	48.27
POLYCAB	EQ	23-Aug-2021	1882.95	1896.00	1914.70	1810.70	1825.00	1830.25	1842.07	247602	4561.00	35677	118459	47.84
POLYMED	EQ	23-Aug-2021	906.90	911.45	947.85	910.00	922.40	924.50	927.07	349362	3238.84	30040	173320	49.61
POLYPLEX	EQ	23-Aug-2021	1490.75	1515.00	1545.00	1450.00	1470.00	1474.40	1491.50	257013	3833.36	23419	113716	44.25
PONNIERODE	BE	23-Aug-2021	244.45	245.00	255.00	232.25	232.25	232.55	235.10	8932	21.00	194	-	-
POONAWALLA	BE	23-Aug-2021	188.65	191.85	192.80	179.25	180.30	181.55	181.11	2019006	3656.53	9694	-	-
POONAWALLA	N4	23-Aug-2021	1031.05	1031.05	1031.05	1031.05	1031.05	1031.05	1031.05	50	0.52	2	50	100.00
POWERGRID	EQ	23-Aug-2021	178.60	179.50	179.90	174.20	175.70	175.65	176.02	9834559	17310.56	69149	5162925	52.50
POWERINDIA	EQ	23-Aug-2021	1817.40	1791.10	1835.95	1755.55	1810.00	1808.05	1804.03	58689	1058.77	8044	37918	64.61
POWERMECH	EQ	23-Aug-2021	847.70	867.90	867.90	817.90	838.00	838.90	840.69	122319	1028.32	10918	41377	33.83
PPAP	EQ	23-Aug-2021	244.55	244.00	245.05	225.20	226.00	227.85	231.54	40782	94.43	1674	22861	56.06
PPL	EQ	23-Aug-2021	153.60	154.00	156.05	144.50	145.95	146.65	149.23	225316	336.24	7805	97805	43.41
PRAENG	BE	23-Aug-2021	21.80	22.00	22.85	20.75	20.75	20.75	21.45	116245	24.93	385	-	-
PRAJIND	BE	23-Aug-2021	307.40	306.00	322.75	292.05	322.75	322.75	306.56	1564365	4795.65	25593	-	-
PRAKASH	EQ	23-Aug-2021	67.15	68.00	70.00	60.75	62.40	62.50	63.64	1496462	952.38	13614	678275	45.33
PRAKASHSTL	EQ	23-Aug-2021	2.25	2.15	2.25	2.15	2.15	2.15	2.15	851972	18.35	651	692285	81.26
PRAXIS	EQ	23-Aug-2021	44.15	45.90	46.00	41.95	41.95	43.00	42.94	16070	6.90	151	10698	66.57
PRECAM	EQ	23-Aug-2021	85.90	85.90	86.95	77.45	80.95	80.00	80.71	241050	194.54	4725	138512	57.46
PRECOT	EQ	23-Aug-2021	234.50	225.40	236.00	222.80	222.80	222.80	225.01	25603	57.61	400	21998	85.92
PRECWIRE	EQ	23-Aug-2021	226.35	228.00	231.90	223.00	224.20	223.40	226.08	65247	147.51	1200	46090	70.64
PREMEXPLN	BE	23-Aug-2021	231.80	234.00	242.95	220.25	220.30	220.40	223.01	7158	15.96	168	-	-
PREMIER	EQ	23-Aug-2021	5.40	5.15	5.15	5.15	5.15	5.15	5.15	1817	0.09	18	1817	100.00
PREMIERPOL	EQ	23-Aug-2021	77.75	77.75	79.95	73.90	73.90	73.90	76.03	10275	7.81	293	6870	66.86
PRESSMN	EQ	23-Aug-2021	27.75	27.30	29.25	25.30	26.00	26.10	26.56	50855	13.51	702	29894	58.78
PRESTIGE	EQ	23-Aug-2021	331.95	332.10	337.70	315.50	323.35	324.00	322.64	754732	2435.10	16304	332190	44.01
PRICOLLTD	EQ	23-Aug-2021	76.30	77.45	79.00	74.25	74.60	75.90	76.97	741350	570.63	6326	297991	40.20
PRIMESECU	EQ	23-Aug-2021	79.80	78.10	83.75	75.85	83.75	81.55	78.87	103960	81.99	711	83415	80.24
PRINCEPIPE	EQ	23-Aug-2021	638.80	643.05	648.55	615.05	623.40	621.25	628.68	273088	1716.84	25469	99392	36.40
PRITI	SM	23-Aug-2021	185.05	186.10	186.10	184.00	184.00	184.00	185.37	4800	8.90	3	4800	100.00
PRITIKAUTO	EQ	23-Aug-2021	17.95	18.00	18.30	17.00	17.05	17.10	17.51	82962	14.53	483	53193	64.12
PRIVISCL	EQ	23-Aug-2021	1534.85	1538.00	1632.10	1521.60	1550.00	1549.70	1554.36	48226	749.60	9534	29253	60.66
PROINDIA	BE	23-Aug-2021	24.90	26.10	26.10	26.10	26.10	26.10	26.10	1746	0.46	21	-	-
PROLIFE	SM	23-Aug-2021	100.55	95.55	95.55	95.55	95.55	95.55	95.55	3000	2.87	1	3000	100.00
PROZONINTU	EQ	23-Aug-2021	26.50	26.50	27.35	23.85	25.25	25.00	25.04	574518	143.84	3868	293868	51.15
PRSMJOHNSN	EQ	23-Aug-2021	125.10	126.00	129.65	123.65	128.90	128.20	125.91	255257	321.40	4221	138878	54.41
PSB	EQ	23-Aug-2021	16.45	16.95	16.95	15.35	15.65	15.60	15.86	779757	123.66	2228	460125	59.01
PSPPROJECT	EQ	23-Aug-2021	425.65	423.65	429.10	405.10	409.25	409.25	416.04	74735	310.92	2878	45436	60.80
PSUBNKBEES	EQ	23-Aug-2021	24.57	24.99	24.99	24.07	24.40	24.45	24.41	407082	99.39	1662	233189	57.28
PTC	EQ	23-Aug-2021	93.85	94.40	95.05	91.25	91.75	91.65	92.44	861853	796.74	7075	592181	68.71
PTL	EQ	23-Aug-2021	45.45	45.55	46.25	42.45	42.80	43.45	43.77	103364	45.24	964	59443	57.51
PUNJABCHEM	EQ	23-Aug-2021	1611.25	1625.80	1655.00	1513.80	1540.00	1551.70	1568.80	57124	896.16	5668	19278	33.75
PUNJLLOYD	BZ	23-Aug-2021	1.85	1.90	1.90	1.80	1.80	1.80	1.81	154735	2.80	208	-	-
PURVA	EQ	23-Aug-2021	96.15	97.50	98.45	89.10	90.50	90.65	92.88	585348	543.68	10738	197371	33.72
PVP	BE	23-Aug-2021	5.20	5.00	5.20	4.95	4.95	4.95	4.97	67859	3.37	136	-	-
PVR	EQ	23-Aug-2021	1325.45	1340.00	1348.65	1303.50	1307.90	1310.35	1327.49	535771	7112.28	24463	98670	18.42
QGOLDHALF	EQ	23-Aug-2021	2035.80	2039.05	2043.95	2032.00	2039.00	2038.85	2039.06	843	17.19	89	759	90.04
QNIFTY	EQ	23-Aug-2021	1708.15	1674.00	1720.00	1674.00	1716.00	1716.00	1714.89	16	0.27	6	14	87.50
QUESS	EQ	23-Aug-2021	822.25	829.40	832.90	805.00	806.15	814.75	817.67	211848	1732.21	6027	158174	74.66
QUICKHEAL	EQ	23-Aug-2021	217.25	220.25	226.00	214.00	217.30	216.40	218.93	231481	506.78	7503	96393	41.64
QUINTEGRA	BE	23-Aug-2021	1.30	1.30	1.30	1.25	1.25	1.25	1.28	5255	0.07	15	-	-
RADAAN	EQ	23-Aug-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	46514	0.63	13	46513	100.00
RADICO	EQ	23-Aug-2021	884.35	891.00	898.00	848.00	854.00	857.90	865.97	250820	2172.03	13010	78278	31.21
RADIOCITY	EQ	23-Aug-2021	23.40	23.35	23.40	22.50	22.75	22.80	22.68	844114	191.48	1287	695739	82.42
RAILTEL	EQ	23-Aug-2021	124.95	126.00	127.35	120.00	120.70	121.05	122.75	530087	650.67	11545	287385	54.21
RAIN	EQ	23-Aug-2021	206.65	209.55	211.00	191.60	194.60	195.10	199.30	4594932	9157.63	43625	1450062	31.56
RAJESHEXPO	EQ	23-Aug-2021	613.30	619.00	627.90	602.50	606.40	609.40	608.60	243580	1482.44	8877	117906	48.41
RAJMET	BE	23-Aug-2021	180.80	182.00	183.80	178.10	181.00	180.40	180.47	5991	10.81	160	-	-
RAJRATAN	BE	23-Aug-2021	1949.95	1990.00	2039.90	1852.50	1860.00	1855.70	1877.21	15853	297.59	1292	-	-
RAJRAYON	BZ	23-Aug-2021	0.35	0.35	0.40	0.30	0.30	0.30	0.33	214517	0.71	34	-	-
RAJSREESUG	EQ	23-Aug-2021	24.75	25.85	25.85	23.55	23.55	23.55	24.13	21160	5.11	150	13710	64.79
RAJTV	BE	23-Aug-2021	35.65	36.40	36.40	34.00	34.10	34.20	34.53	11948	4.13	76	-	-
RALLIS	EQ	23-Aug-2021	279.40	281.70	284.00	270.15	272.80	274.40	276.17	234139	646.61	7493	110415	47.16
RAMANEWS	EQ	23-Aug-2021	18.70	19.20	19.50	18.20	18.90	18.40	18.55	82664	15.34	651	54978	66.51
RAMASTEEL	BE	23-Aug-2021	235.05	223.30	246.80	223.30	244.95	243.70	233.46	159890	373.29	1054	-	-
RAMCOCEM	EQ	23-Aug-2021	958.15	964.00	974.00	933.45	941.15	946.80	950.04	388737	3693.17	16905	160646	41.33
RAMCOIND	EQ	23-Aug-2021	287.20	292.40	293.70	272.25	275.00	274.40	279.60	121407	339.46	5360	48686	40.10
RAMCOSYS	EQ	23-Aug-2021	461.05	461.00	464.85	430.95	444.05	445.65	444.17	313881	1394.16	13613	156094	49.73
RAMKY	BE	23-Aug-2021	168.70	174.85	174.85	160.30	163.40	160.70	164.49	19202	31.59	256	-	-
RANASUG	BE	23-Aug-2021	29.40	29.85	29.85	27.95	27.95	27.95	28.27	185270	52.37	740	-	-
RANEENGINE	EQ	23-Aug-2021	298.65	302.90	304.15	245.00	263.00	266.55	275.56	26076	71.86	1368	12455	47.76
RANEHOLDIN	EQ	23-Aug-2021	645.85	648.90	686.90	619.95	632.00	634.35	636.36	32996	209.97	2745	15023	45.53
RATNAMANI	EQ	23-Aug-2021	2105.60	2097.00	2101.80	2033.05	2074.05	2075.95	2067.32	18972	392.21	2667	8096	42.67
RAYMOND	EQ	23-Aug-2021	403.85	405.00	409.70	389.95	392.00	393.30	397.18	349578	1388.45	12187	122188	34.95
RBL	EQ	23-Aug-2021	933.15	935.00	968.80	880.05	881.65	888.05	918.30	13621	125.08	1679	4256	31.25
RBLBANK	EQ	23-Aug-2021	162.75	164.40	164.90	156.55	156.90	157.60	160.24	7158772	11470.92	63896	2088627	29.18
RCF	EQ	23-Aug-2021	71.55	72.55	72.80	69.00	69.15	69.20	70.17	1570010	1101.72	11050	604995	38.53
RCOM	EQ	23-Aug-2021	2.55	2.55	2.65	2.45	2.45	2.45	2.56	20943166	535.96	15618	9186922	43.87
RECLTD	EQ	23-Aug-2021	143.95	145.00	145.40	140.10	140.30	140.55	142.04	3115684	4425.46	20937	1166861	37.45
RECLTD	N1	23-Aug-2021	1085.00	1085.05	1085.05	1083.55	1083.55	1083.55	1083.77	1000	10.84	7	1000	100.00
RECLTD	N2	23-Aug-2021	1192.00	1193.50	1193.61	1193.50	1193.61	1193.61	1193.54	30	0.36	3	30	100.00
RECLTD	N5	23-Aug-2021	1121.00	1122.21	1128.00	1122.21	1128.00	1128.00	1127.87	43	0.48	2	43	100.00
RECLTD	N7	23-Aug-2021	1601.01	1385.00	1386.00	1385.00	1386.00	1385.50	1385.50	2	0.03	2	1	50.00
RECLTD	N8	23-Aug-2021	1128.00	1129.00	1141.00	1129.00	1138.00	1138.00	1135.09	753	8.55	10	753	100.00
RECLTD	N9	23-Aug-2021	1299.00	1299.00	1301.00	1298.00	1298.85	1298.39	1299.18	259	3.36	5	259	100.00
RECLTD	NA	23-Aug-2021	1395.00	1387.26	1387.26	1387.26	1387.26	1387.26	1387.26	20	0.28	1	20	100.00
RECLTD	NE	23-Aug-2021	1150.00	1141.86	1159.50	1141.85	1159.50	1159.50	1146.64	355	4.07	5	255	71.83
RECLTD	NF	23-Aug-2021	1311.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	100	1.32	1	100	100.00
REDINGTON	EQ	23-Aug-2021	159.20	160.00	160.95	149.50	149.90	150.35	152.44	912462	1390.97	55057	629754	69.02
REFEX	EQ	23-Aug-2021	125.20	125.20	139.70	125.20	131.80	132.05	134.16	708040	949.92	17613	159331	22.50
REGENCERAM	BE	23-Aug-2021	1.55	1.55	1.60	1.55	1.60	1.60	1.55	1050	0.02	2	-	-
RELAXO	EQ	23-Aug-2021	1199.15	1210.00	1220.00	1160.20	1177.00	1173.20	1175.46	198186	2329.59	22562	86218	43.50
RELCAPITAL	EQ	23-Aug-2021	13.90	13.90	14.15	13.25	13.25	13.25	13.47	2147498	289.24	4499	1079980	50.29
RELIABLE	SM	23-Aug-2021	26.25	27.55	27.55	27.55	27.55	27.55	27.55	7200	1.98	3	7200	100.00
RELIANCE	EQ	23-Aug-2021	2148.25	2174.00	2174.00	2132.30	2161.15	2162.35	2156.97	4547802	98094.54	143268	2336976	51.39
RELIANCEP1	E1	23-Aug-2021	1508.90	1529.90	1532.00	1495.50	1520.95	1523.30	1515.15	663873	10058.67	16924	454702	68.49
RELIGARE	EQ	23-Aug-2021	136.70	138.60	140.50	130.05	136.00	136.10	135.32	1015971	1374.78	8692	513216	50.51
RELINFRA	BE	23-Aug-2021	63.40	63.50	65.45	60.25	60.25	60.25	61.61	1054997	650.03	5846	-	-
REMSONSIND	BE	23-Aug-2021	206.85	198.65	216.85	196.55	196.55	198.80	198.89	7166	14.25	129	-	-
RENUKA	BE	23-Aug-2021	23.75	24.75	24.85	22.60	22.60	22.60	23.00	4474876	1029.04	8943	-	-
REPCOHOME	EQ	23-Aug-2021	310.80	314.00	316.15	271.50	285.00	287.60	295.64	185413	548.15	6891	86036	46.40
REPL	EQ	23-Aug-2021	221.65	232.50	232.50	214.00	219.00	217.90	221.77	13183	29.24	519	8875	67.32
REPRO	EQ	23-Aug-2021	451.85	470.80	470.80	426.40	428.00	430.10	437.17	11498	50.27	1345	6205	53.97
RESPONIND	EQ	23-Aug-2021	125.05	125.70	125.70	116.25	116.60	117.60	120.01	18836	22.61	587	9551	50.71
REVATHI	EQ	23-Aug-2021	566.40	571.30	587.00	521.50	524.00	531.20	553.98	1855	10.28	211	1338	72.13
REXPIPES	ST	23-Aug-2021	26.25	26.20	26.40	26.05	26.15	26.25	26.13	64000	16.72	16	60000	93.75
RGL	EQ	23-Aug-2021	719.00	727.90	727.90	677.15	680.50	698.95	700.90	39530	277.06	3220	5972	15.11
RHFL	BE	23-Aug-2021	3.20	3.20	3.35	3.05	3.05	3.05	3.10	372455	11.54	1074	-	-
RHFL	N4	23-Aug-2021	229.95	203.16	228.90	203.16	228.90	228.90	204.15	26	0.05	2	26	100.00
RHFL	N6	23-Aug-2021	200.50	205.00	205.00	205.00	205.00	205.00	205.00	100	0.21	1	100	100.00
RHIM	EQ	23-Aug-2021	341.85	348.85	354.00	330.10	330.95	330.85	337.56	122857	414.72	8014	58831	47.89
RICOAUTO	EQ	23-Aug-2021	48.75	49.55	50.00	45.85	46.40	46.15	47.21	644391	304.19	5032	244474	37.94
RIIL	EQ	23-Aug-2021	609.25	611.40	627.05	578.95	582.10	584.25	596.16	120290	717.12	6632	48151	40.03
RITES	EQ	23-Aug-2021	258.45	259.50	264.60	250.10	255.35	255.05	254.70	191844	488.63	6006	80184	41.80
RKDL	BE	23-Aug-2021	12.45	12.30	13.00	11.85	11.85	11.85	12.16	13168	1.60	102	-	-
RKEC	EQ	23-Aug-2021	78.55	80.00	80.00	68.20	70.20	71.55	71.76	76239	54.71	1026	40359	52.94
RKFORGE	EQ	23-Aug-2021	870.60	880.00	903.95	840.35	855.25	865.15	867.70	132111	1146.33	7361	59330	44.91
RMCL	BZ	23-Aug-2021	2.00	2.00	2.05	1.90	2.00	1.95	1.96	194431	3.81	58	-	-
RMDRIP	SM	23-Aug-2021	20.75	21.00	21.00	19.75	19.75	19.75	20.38	4000	0.82	2	4000	100.00
RML	EQ	23-Aug-2021	392.20	393.10	399.75	375.75	378.00	379.85	383.81	29519	113.30	2057	14493	49.10
RNAVAL	BZ	23-Aug-2021	2.95	3.00	3.00	2.85	2.85	2.85	2.87	2019457	58.02	845	-	-
ROHITFERRO	BE	23-Aug-2021	3.45	3.45	3.45	3.45	3.45	3.45	3.45	19680	0.68	10	-	-
ROHLTD	EQ	23-Aug-2021	70.45	71.95	74.80	66.85	70.10	69.65	70.18	101360	71.13	1154	33757	33.30
ROLEXRINGS	EQ	23-Aug-2021	1091.40	1091.40	1100.00	1059.95	1076.00	1078.15	1075.52	157059	1689.21	11557	66417	42.29
ROLLT	EQ	23-Aug-2021	2.55	2.60	2.65	2.30	2.35	2.35	2.36	764469	18.03	1065	524543	68.62
ROLTA	BE	23-Aug-2021	5.15	5.10	5.30	4.90	4.90	4.90	4.95	302277	14.97	725	-	-
ROML	EQ	23-Aug-2021	59.95	58.00	61.35	56.00	58.65	59.45	58.91	8451	4.98	373	5356	63.38
ROSSARI	EQ	23-Aug-2021	1350.30	1354.00	1377.00	1304.05	1316.00	1328.10	1330.61	68198	907.45	11962	23887	35.03
ROSSELLIND	EQ	23-Aug-2021	148.55	154.00	154.00	138.65	145.00	147.50	145.59	280018	407.67	6601	81357	29.05
ROUTE	EQ	23-Aug-2021	1894.50	1875.00	1909.00	1754.00	1797.00	1782.35	1809.95	379743	6873.15	34479	155126	40.85
RPGLIFE	EQ	23-Aug-2021	507.60	508.00	514.65	475.10	481.00	480.55	491.49	115972	569.99	7182	40939	35.30
RPOWER	BE	23-Aug-2021	10.10	10.10	10.15	9.60	9.60	9.60	9.72	19783988	1922.36	22228	-	-
RPPINFRA	EQ	23-Aug-2021	78.00	79.00	79.25	72.30	73.35	73.25	74.59	168414	125.62	5220	70890	42.09
RPPL	SM	23-Aug-2021	166.30	162.00	167.90	158.00	161.05	161.05	160.81	14000	22.51	11	10000	71.43
RPSGVENT	EQ	23-Aug-2021	626.65	631.00	638.50	561.20	610.00	599.90	598.52	1362275	8153.49	5176	1317299	96.70
RSSOFTWARE	EQ	23-Aug-2021	30.80	32.95	32.95	27.85	27.85	28.20	29.27	68759	20.12	762	33682	48.99
RSWM	EQ	23-Aug-2021	322.85	324.30	329.05	306.75	306.75	306.75	312.06	45515	142.03	1343	35293	77.54
RSYSTEMS	EQ	23-Aug-2021	191.90	197.50	197.50	190.00	192.80	191.35	192.67	101556	195.67	4840	58874	57.97
RTNINDIA	BE	23-Aug-2021	48.25	45.85	48.00	45.85	45.85	45.85	45.97	687851	316.19	2375	-	-
RTNPOWER	BE	23-Aug-2021	5.40	5.15	5.25	5.15	5.15	5.15	5.15	3578101	184.41	4352	-	-
RUBYMILLS	EQ	23-Aug-2021	278.30	280.00	284.75	256.30	261.00	260.35	266.09	37752	100.45	2149	16383	43.40
RUCHI	EQ	23-Aug-2021	1109.05	1124.00	1126.85	998.15	1062.00	1066.40	1091.18	43468	474.32	3897	25028	57.58
RUCHINFRA	BE	23-Aug-2021	7.65	7.90	7.90	7.30	7.50	7.35	7.47	52359	3.91	171	-	-
RUCHIRA	EQ	23-Aug-2021	80.85	81.05	84.00	72.45	75.30	75.10	76.11	126100	95.98	2901	64854	51.43
RUPA	EQ	23-Aug-2021	416.35	416.00	423.00	395.00	404.90	405.90	406.09	325618	1322.30	10197	178190	54.72
RUSHIL	EQ	23-Aug-2021	245.50	250.85	255.00	235.00	235.20	236.50	242.48	18783	45.55	1175	9692	51.60
RVHL	EQ	23-Aug-2021	20.30	20.80	20.80	19.30	20.50	20.40	20.03	20196	4.05	119	15256	75.54
RVNL	EQ	23-Aug-2021	28.10	28.40	28.45	27.55	27.65	27.65	27.85	1904509	530.39	8119	1010884	53.08
S&SPOWER	EQ	23-Aug-2021	24.35	25.90	26.75	22.00	26.75	26.75	26.04	73265	19.08	493	47196	64.42
SABEVENTS	BE	23-Aug-2021	3.55	3.45	3.70	3.40	3.40	3.40	3.42	8176	0.28	21	-	-
SABTN	BE	23-Aug-2021	2.25	2.15	2.15	2.15	2.15	2.15	2.15	2	0.00	1	-	-
SADBHAV	EQ	23-Aug-2021	55.65	55.90	56.60	47.55	48.25	48.35	50.32	2283751	1149.22	15823	1075168	47.08
SADBHIN	EQ	23-Aug-2021	19.20	18.25	19.50	18.25	18.25	18.25	18.32	1923683	352.45	1547	966594	50.25
SAFARI	EQ	23-Aug-2021	755.85	750.50	770.00	750.05	755.50	751.45	753.54	13281	100.08	2159	9461	71.24
SAGARDEEP	BE	23-Aug-2021	62.20	59.10	59.10	59.10	59.10	59.10	59.10	1506	0.89	43	-	-
SAGCEM	EQ	23-Aug-2021	294.45	298.50	298.80	270.00	278.95	277.90	279.58	321436	898.67	13863	201356	62.64
SAIL	EQ	23-Aug-2021	119.00	122.00	122.90	112.55	115.00	115.15	117.11	87566320	102550.04	233572	18387093	21.00
SAKAR	EQ	23-Aug-2021	165.40	170.00	170.00	151.00	152.00	154.30	159.42	141750	225.98	11995	33077	23.33
SAKHTISUG	BE	23-Aug-2021	14.95	14.55	15.50	14.25	14.25	14.25	14.38	102463	14.74	349	-	-
SAKSOFT	EQ	23-Aug-2021	790.70	798.90	814.00	735.00	756.00	769.50	775.41	267967	2077.83	16831	71235	26.58
SAKUMA	BE	23-Aug-2021	10.65	10.65	11.05	10.15	10.15	10.15	10.26	227828	23.37	450	-	-
SALASAR	EQ	23-Aug-2021	278.05	272.65	295.00	245.40	288.10	288.95	270.63	210639	570.06	8654	67707	32.14
SALONA	EQ	23-Aug-2021	202.05	209.90	211.90	180.10	181.00	183.20	190.75	14439	27.54	784	5879	40.72
SALSTEEL	BE	23-Aug-2021	10.40	9.90	10.20	9.90	9.90	9.90	9.91	132526	13.13	362	-	-
SALZERELEC	EQ	23-Aug-2021	150.25	154.25	156.00	138.10	139.05	140.20	143.94	107419	154.62	3225	65581	61.05
SAMBHAAV	BE	23-Aug-2021	3.05	3.15	3.15	2.90	2.90	2.90	2.93	23744	0.69	53	-	-
SANCO	EQ	23-Aug-2021	8.80	8.65	9.10	8.35	8.50	8.60	8.60	17933	1.54	123	11489	64.07
SANDESH	EQ	23-Aug-2021	805.45	806.75	817.00	768.95	772.00	771.30	785.06	3744	29.39	445	2336	62.39
SANDHAR	EQ	23-Aug-2021	263.30	269.75	269.75	247.85	250.75	250.90	254.36	56318	143.25	4011	28786	51.11
SANGAMIND	EQ	23-Aug-2021	135.80	135.80	135.80	129.05	129.05	129.05	130.19	9671	12.59	162	7620	78.79
SANGHIIND	EQ	23-Aug-2021	67.05	67.45	68.65	59.40	61.20	61.10	63.58	1780280	1131.92	9771	1139502	64.01
SANGHVIMOV	EQ	23-Aug-2021	180.00	185.00	185.00	169.00	173.00	174.30	173.78	109678	190.60	3359	53021	48.34
SANGINITA	EQ	23-Aug-2021	26.60	27.60	27.60	23.95	24.25	24.25	25.40	179488	45.58	1258	80842	45.04
SANOFI	EQ	23-Aug-2021	8637.10	8653.15	8860.00	8645.00	8769.00	8812.50	8753.26	15142	1325.42	4960	8141	53.76
SANWARIA	BZ	23-Aug-2021	0.65	0.70	0.70	0.60	0.65	0.65	0.66	2244077	14.72	542	-	-
SARDAEN	BE	23-Aug-2021	705.50	670.25	703.00	670.25	670.25	670.25	673.77	33788	227.65	973	-	-
SAREGAMA	BE	23-Aug-2021	3160.65	3100.00	3159.85	3002.65	3150.00	3075.50	3038.97	27060	822.34	4047	-	-
SARLAPOLY	EQ	23-Aug-2021	42.90	43.15	43.35	38.25	39.80	39.60	40.42	395653	159.92	3981	184645	46.67
SARVESHWAR	SM	23-Aug-2021	18.05	17.15	18.95	17.15	18.95	18.95	18.43	12800	2.36	8	11200	87.50
SASKEN	EQ	23-Aug-2021	1298.80	1305.30	1327.85	1252.80	1281.00	1278.10	1286.49	63725	819.81	9067	13161	20.65
SASTASUNDR	BE	23-Aug-2021	272.70	284.00	284.00	259.10	259.10	259.10	261.11	42618	111.28	437	-	-
SATHAISPAT	BE	23-Aug-2021	3.65	3.65	3.65	3.65	3.65	3.65	3.65	5880	0.21	9	-	-
SATIA	EQ	23-Aug-2021	92.90	95.80	95.80	88.65	89.75	90.50	90.40	398789	360.51	5069	180709	45.31
SATIN	EQ	23-Aug-2021	73.40	73.80	75.00	68.80	69.95	69.70	71.68	173576	124.42	2364	99475	57.31
SBCL	EQ	23-Aug-2021	158.30	160.75	162.75	148.05	151.75	151.85	152.88	47347	72.38	1330	32265	68.15
SBICARD	EQ	23-Aug-2021	1001.55	1005.00	1025.00	998.00	1020.50	1020.35	1016.01	960750	9761.32	35408	446202	46.44
SBIETFCON	EQ	23-Aug-2021	65.89	67.80	67.80	65.41	66.00	66.32	66.22	5485	3.63	142	3221	58.72
SBIETFIT	EQ	23-Aug-2021	339.73	344.00	347.71	342.14	343.10	345.79	344.93	6157	21.24	213	2801	45.49
SBIETFPB	EQ	23-Aug-2021	181.98	181.98	198.40	180.00	182.40	182.40	181.25	313	0.57	53	201	64.22
SBIETFQLTY	EQ	23-Aug-2021	146.12	146.12	150.00	146.00	147.60	147.64	147.65	2858	4.22	124	1683	58.89
SBILIFE	EQ	23-Aug-2021	1125.30	1127.00	1140.95	1118.60	1132.90	1135.45	1132.78	1251406	14175.65	46266	533522	42.63
SBIN	EQ	23-Aug-2021	406.70	411.10	413.00	401.25	408.60	409.50	408.45	26559937	108483.84	229422	9962420	37.51
SCAPDVR	BE	23-Aug-2021	4.40	4.60	4.60	4.60	4.60	4.60	4.60	1291168	59.39	1792	-	-
SCHAEFFLER	EQ	23-Aug-2021	6815.90	6859.00	7225.00	6859.00	6989.00	6987.75	7041.75	34458	2426.45	9141	11693	33.93
SCHAND	EQ	23-Aug-2021	113.15	114.00	116.50	107.50	107.50	108.70	110.65	78716	87.10	1507	51077	64.89
SCHNEIDER	EQ	23-Aug-2021	120.50	121.00	123.70	112.60	113.70	114.00	117.47	1386467	1628.64	17971	384065	27.70
SCI	EQ	23-Aug-2021	96.10	97.00	98.80	93.15	95.15	95.10	95.34	1170192	1115.61	8669	483829	41.35
SDBL	EQ	23-Aug-2021	40.85	40.85	41.90	38.85	38.85	38.85	39.22	215950	84.69	950	177361	82.13
SEAMECLTD	EQ	23-Aug-2021	717.00	717.00	740.00	690.70	720.00	711.15	714.34	44025	314.49	1759	28927	65.71
SECURKLOUD	EQ	23-Aug-2021	119.40	123.75	128.70	107.20	108.00	108.45	117.67	842186	990.98	19357	271261	32.21
SELAN	EQ	23-Aug-2021	136.55	138.60	139.75	130.00	131.95	131.55	132.51	49222	65.22	1388	24520	49.82
SEPOWER	EQ	23-Aug-2021	7.75	8.10	8.10	7.40	7.40	7.40	7.43	19603	1.46	90	16337	83.34
SEQUENT	EQ	23-Aug-2021	245.35	248.95	252.05	230.00	233.15	232.10	236.42	1304584	3084.33	28530	603180	46.24
SESHAPAPER	EQ	23-Aug-2021	176.55	177.15	179.10	168.00	169.00	168.65	171.44	43267	74.18	1707	21569	49.85
SETCO	EQ	23-Aug-2021	16.90	17.25	17.55	15.85	16.30	16.30	16.70	232122	38.76	888	143298	61.73
SETF10GILT	EQ	23-Aug-2021	205.68	206.00	206.00	205.29	205.29	205.29	205.74	50	0.10	7	40	80.00
SETFGOLD	EQ	23-Aug-2021	4205.60	4222.95	4222.95	4200.00	4202.85	4202.95	4203.65	9338	392.54	1241	7556	80.92
SETFNIF50	EQ	23-Aug-2021	167.78	168.20	169.50	167.35	168.07	168.22	168.28	105988	178.35	1677	49439	46.65
SETFNIFBK	EQ	23-Aug-2021	350.48	352.00	353.00	348.00	351.00	352.08	351.59	179637	631.59	757	52705	29.34
SETFNN50	EQ	23-Aug-2021	410.74	435.40	435.40	402.50	406.10	406.28	407.95	8425	34.37	763	5723	67.93
SETUINFRA	BE	23-Aug-2021	1.15	1.10	1.15	1.10	1.10	1.10	1.11	218690	2.42	171	-	-
SEYAIND	EQ	23-Aug-2021	59.35	59.50	60.70	56.40	56.40	56.45	57.72	13931	8.04	361	11985	86.03
SFL	EQ	23-Aug-2021	2296.70	2308.20	2349.60	2185.60	2205.00	2219.65	2269.05	8074	183.20	2415	3311	41.01
SGBAPR28I	GB	23-Aug-2021	4691.46	4705.00	4705.00	4682.20	4687.00	4687.00	4699.39	149	7.00	18	149	100.00
SGBAUG24	GB	23-Aug-2021	4738.00	4738.00	4738.00	4673.10	4698.00	4693.93	4690.67	194	9.10	42	174	89.69
SGBAUG27	GB	23-Aug-2021	4690.00	4700.00	4710.00	4665.00	4704.00	4694.06	4689.37	123	5.77	22	113	91.87
SGBAUG28V	GB	23-Aug-2021	4760.99	4766.00	4779.90	4750.00	4753.06	4751.88	4759.14	770	36.65	148	715	92.86
SGBDC27VII	GB	23-Aug-2021	4694.00	4650.00	4793.90	4650.00	4793.90	4793.90	4697.97	3	0.14	2	3	100.00
SGBDEC25	GB	23-Aug-2021	4665.00	4665.00	5088.02	4665.00	5088.02	5026.53	4782.61	109	5.21	15	79	72.48
SGBFEB24	GB	23-Aug-2021	4709.14	4700.00	4713.00	4690.00	4690.00	4695.15	4700.11	46	2.16	15	46	100.00
SGBFEB27	GB	23-Aug-2021	4690.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	23-Aug-2021	4699.00	4651.00	4661.00	4651.00	4661.00	4661.00	4657.25	8	0.37	2	8	100.00
SGBFEB29XI	GB	23-Aug-2021	4668.10	4668.10	4699.99	4668.10	4695.00	4699.17	4689.73	44	2.06	22	43	97.73
SGBJ28VIII	GB	23-Aug-2021	4724.99	4654.00	4664.00	4651.00	4651.00	4654.32	4654.30	24	1.12	8	24	100.00
SGBJAN26	GB	23-Aug-2021	4680.00	4680.00	4680.00	4653.00	4653.00	4663.96	4669.21	88	4.11	10	78	88.64
SGBJAN27	GB	23-Aug-2021	4683.06	4685.00	4685.00	4666.00	4666.00	4666.00	4680.25	12	0.56	3	12	100.00
SGBJAN29IX	GB	23-Aug-2021	4709.57	4775.00	4775.00	4700.26	4726.00	4725.33	4713.11	112	5.28	37	102	91.07
SGBJAN29X	GB	23-Aug-2021	4730.00	4702.12	4730.00	4700.00	4700.00	4700.00	4706.15	64	3.01	22	63	98.44
SGBJU29III	GB	23-Aug-2021	4702.00	4702.00	4702.00	4680.00	4680.00	4680.20	4682.50	380	17.79	55	237	62.37
SGBJUL25	GB	23-Aug-2021	4670.00	4670.00	4700.00	4670.00	4690.00	4690.00	4685.65	23	1.08	6	23	100.00
SGBJUL27	GB	23-Aug-2021	4772.00	4656.00	4738.90	4656.00	4738.90	4738.90	4666.81	23	1.07	2	23	100.00
SGBJUL28IV	GB	23-Aug-2021	4685.54	4685.54	4685.54	4665.00	4678.00	4669.06	4674.56	579	27.07	80	538	92.92
SGBJUL29IV	GB	23-Aug-2021	4682.07	4684.00	4714.00	4670.00	4670.00	4676.79	4679.32	181	8.47	46	161	88.95
SGBJUN27	GB	23-Aug-2021	4700.00	4705.00	4705.00	4700.00	4700.00	4700.00	4702.50	2	0.09	2	2	100.00
SGBJUN28	GB	23-Aug-2021	4706.99	4675.00	4699.00	4655.10	4690.00	4687.10	4684.67	362	16.96	29	307	84.81
SGBJUN29II	GB	23-Aug-2021	4695.08	4695.00	4728.50	4674.00	4674.00	4677.18	4683.36	191	8.95	49	127	66.49
SGBMAR24	GB	23-Aug-2021	4700.00	4700.00	4701.00	4700.00	4700.00	4700.00	4700.03	65	3.06	7	65	100.00
SGBMAR25	GB	23-Aug-2021	4711.00	4711.00	4711.00	4690.00	4690.00	4690.00	4706.46	26	1.22	7	26	100.00
SGBMAR28X	GB	23-Aug-2021	4715.00	4713.00	4713.00	4713.00	4713.00	4713.00	4713.00	2	0.09	1	2	100.00
SGBMAY25	GB	23-Aug-2021	4700.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	2	0.09	1	2	100.00
SGBMAY26	GB	23-Aug-2021	4740.00	4655.00	4655.00	4655.00	4655.00	4655.00	4655.00	5	0.23	1	5	100.00
SGBMAY28	GB	23-Aug-2021	4694.00	4700.00	4700.00	4649.00	4670.00	4670.86	4672.37	330	15.42	43	312	94.55
SGBMAY29I	GB	23-Aug-2021	4693.29	4700.00	4710.00	4665.00	4694.50	4692.09	4688.67	462	21.66	59	409	88.53
SGBMR29XII	GB	23-Aug-2021	4697.79	4672.00	4707.00	4665.00	4706.00	4702.40	4695.41	271	12.72	52	253	93.36
SGBN28VIII	GB	23-Aug-2021	4715.00	4798.00	4798.00	4705.00	4725.00	4725.00	4714.39	455	21.45	56	282	61.98
SGBNOV23	GB	23-Aug-2021	4704.53	4759.00	4759.00	4759.00	4759.00	4759.00	4759.00	2	0.10	1	2	100.00
SGBNOV24	GB	23-Aug-2021	4701.00	4700.00	4720.00	4675.10	4676.00	4677.70	4691.96	69	3.24	23	63	91.30
SGBNOV26	GB	23-Aug-2021	4719.45	4655.10	4680.00	4655.10	4664.20	4664.20	4665.37	59	2.75	4	59	100.00
SGBOC28VII	GB	23-Aug-2021	4725.00	4726.00	4730.00	4712.00	4729.83	4729.83	4727.73	69	3.26	9	69	100.00
SGBOCT25	GB	23-Aug-2021	4700.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	11	0.52	3	11	100.00
SGBOCT25IV	GB	23-Aug-2021	4809.00	4665.00	4725.00	4630.00	4705.00	4705.00	4671.52	69	3.22	8	54	78.26
SGBOCT25V	GB	23-Aug-2021	4680.00	4675.00	4720.00	4675.00	4720.00	4720.00	4711.82	11	0.52	3	11	100.00
SGBOCT26	GB	23-Aug-2021	4674.60	4676.05	4676.05	4676.05	4676.05	4676.05	4676.05	4	0.19	1	4	100.00
SGBOCT27	GB	23-Aug-2021	4693.50	4694.00	4699.00	4685.00	4685.00	4685.00	4691.05	19	0.89	7	19	100.00
SGBOCT27VI	GB	23-Aug-2021	4660.00	4699.00	4699.00	4694.00	4694.00	4694.00	4695.50	4	0.19	4	4	100.00
SGBSEP24	GB	23-Aug-2021	4702.00	4703.00	4715.00	4702.00	4715.00	4715.00	4704.66	122	5.74	16	119	97.54
SGBSEP27	GB	23-Aug-2021	4705.00	4706.00	4739.99	4705.00	4725.00	4725.00	4710.45	11	0.52	4	10	90.91
SGBSEP28VI	GB	23-Aug-2021	4734.69	4735.03	4764.00	4735.03	4738.07	4740.57	4740.30	251	11.90	55	239	95.22
SGIL	EQ	23-Aug-2021	153.10	167.95	167.95	142.25	147.15	150.05	154.15	8914	13.74	241	4177	46.86
SGL	EQ	23-Aug-2021	12.70	13.00	13.00	12.10	12.10	12.15	12.42	36695	4.56	241	21540	58.70
SHAHALLOYS	BE	23-Aug-2021	14.90	14.90	14.90	14.90	14.90	14.90	14.90	10889	1.62	16	-	-
SHAKTIPUMP	EQ	23-Aug-2021	688.00	688.00	688.00	638.05	639.90	647.60	659.04	78971	520.45	5710	50033	63.36
SHALBY	EQ	23-Aug-2021	186.30	188.00	190.00	179.60	182.00	183.90	185.46	416634	772.67	9480	167190	40.13
SHALPAINTS	EQ	23-Aug-2021	97.75	98.70	100.80	92.90	93.80	93.85	96.14	156403	150.36	3533	72221	46.18
SHANKARA	EQ	23-Aug-2021	567.25	567.35	577.40	526.00	529.00	530.75	545.03	143725	783.34	10830	39860	27.73
SHANTIGEAR	EQ	23-Aug-2021	170.85	174.50	175.30	156.50	161.25	158.85	163.08	254818	415.56	14743	45464	17.84
SHARDACROP	EQ	23-Aug-2021	303.60	307.00	309.95	290.00	292.60	293.10	297.34	87568	260.37	4680	42459	48.49
SHARDAMOTR	BE	23-Aug-2021	640.75	640.75	641.00	612.00	631.30	633.00	630.10	13488	84.99	451	-	-
SHAREINDIA	EQ	23-Aug-2021	515.40	481.00	528.85	481.00	527.00	524.45	509.81	87402	445.58	5941	36877	42.19
SHARIABEES	EQ	23-Aug-2021	434.57	440.00	479.48	435.31	439.54	439.53	438.38	2071	9.08	93	1096	52.92
SHEMAROO	EQ	23-Aug-2021	108.65	112.00	112.00	100.20	100.40	101.80	103.99	78961	82.11	1592	46186	58.49
SHIL	BE	23-Aug-2021	371.05	363.65	373.80	352.50	360.00	360.00	357.92	58329	208.77	541	-	-
SHILPAMED	EQ	23-Aug-2021	573.85	580.00	593.00	550.00	550.00	554.80	568.20	875622	4975.28	20372	264335	30.19
SHIRPUR-G	BZ	23-Aug-2021	5.45	5.20	5.20	5.20	5.20	5.20	5.20	6849	0.36	16	-	-
SHIVAMAUTO	EQ	23-Aug-2021	23.00	23.70	23.70	21.00	21.35	21.45	21.76	73374	15.97	596	44796	61.05
SHIVAMILLS	EQ	23-Aug-2021	79.25	80.90	80.90	75.30	75.30	75.30	75.85	15004	11.38	201	11966	79.75
SHIVATEX	EQ	23-Aug-2021	191.55	204.00	204.00	183.95	185.00	185.50	188.15	24079	45.31	1700	9107	37.82
SHK	EQ	23-Aug-2021	142.60	143.35	145.70	135.00	138.90	138.65	138.20	300600	415.44	6196	172693	57.45
SHOPERSTOP	EQ	23-Aug-2021	235.40	236.00	241.30	225.50	230.00	230.05	230.12	127081	292.44	5218	52094	40.99
SHRADHA	EQ	23-Aug-2021	47.00	46.00	53.00	41.05	53.00	50.60	46.78	2518	1.18	202	1777	70.57
SHREDIGCEM	EQ	23-Aug-2021	81.95	82.90	83.90	76.55	78.50	77.80	78.75	587869	462.93	7993	298819	50.83
SHREECEM	EQ	23-Aug-2021	26291.15	26400.00	26450.00	25805.25	25854.40	25985.95	26031.32	58352	15189.79	17349	29701	50.90
SHREEPUSHK	EQ	23-Aug-2021	175.80	179.00	181.15	161.00	161.00	162.05	166.11	168768	280.33	4768	107033	63.42
SHREERAMA	EQ	23-Aug-2021	12.40	12.20	12.80	11.80	11.85	11.85	11.93	77480	9.25	376	55915	72.17
SHRENIK	EQ	23-Aug-2021	1.65	1.70	1.75	1.60	1.70	1.70	1.69	4819783	81.47	3038	3389527	70.33
SHREYANIND	EQ	23-Aug-2021	123.45	122.15	125.75	112.20	112.70	114.05	116.82	54369	63.51	1793	30835	56.71
SHREYAS	EQ	23-Aug-2021	275.60	279.00	279.00	261.85	261.85	261.85	269.50	96048	258.85	1741	73191	76.20
SHRIPISTON	BE	23-Aug-2021	924.85	948.00	948.00	901.05	924.50	915.40	913.98	175	1.60	27	-	-
SHRIRAMCIT	EQ	23-Aug-2021	1923.35	1923.40	2060.00	1810.00	1815.00	1852.55	1960.18	206131	4040.53	27763	55009	26.69
SHRIRAMEPC	EQ	23-Aug-2021	4.30	4.25	4.50	4.25	4.50	4.45	4.46	1581681	70.48	7303	1189839	75.23
SHUBHLAXMI	SM	23-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	23-Aug-2021	12.90	12.60	13.45	12.30	12.30	12.30	12.51	175773	21.99	538	138758	78.94
SHYAMMETL	EQ	23-Aug-2021	391.70	395.80	397.90	361.35	364.80	364.00	373.38	1391010	5193.70	50395	601531	43.24
SICAL	EQ	23-Aug-2021	10.95	10.70	11.65	10.25	10.90	10.90	10.84	197322	21.39	718	124296	62.99
SIEMENS	EQ	23-Aug-2021	2217.90	2225.55	2232.10	2156.00	2161.60	2163.65	2179.49	308577	6725.41	23110	130980	42.45
SIGIND	EQ	23-Aug-2021	45.25	45.50	46.65	43.00	43.05	43.35	44.80	27306	12.23	432	16205	59.35
SIGMA	SM	23-Aug-2021	214.20	214.20	224.90	214.20	224.90	224.90	219.55	6000	13.17	2	6000	100.00
SIL	BE	23-Aug-2021	16.40	16.95	16.95	15.60	15.60	15.60	15.79	6580	1.04	47	-	-
SILGO	EQ	23-Aug-2021	33.40	33.40	34.45	32.80	33.75	33.55	33.42	7397	2.47	108	4620	62.46
SILINV	BE	23-Aug-2021	290.30	294.55	294.55	275.80	279.00	279.00	276.21	828	2.29	38	-	-
SILLYMONKS	EQ	23-Aug-2021	19.55	20.05	20.40	18.15	18.40	18.55	18.81	5790	1.09	54	2305	39.81
SILVERTUC	SM	23-Aug-2021	136.50	130.25	144.00	128.00	131.05	131.05	134.73	18000	24.25	13	8000	44.44
SIMBHALS	BE	23-Aug-2021	27.60	28.80	28.80	26.25	26.25	26.50	26.57	73033	19.40	146	-	-
SIMPLEXINF	EQ	23-Aug-2021	37.25	37.30	39.10	37.15	39.10	39.10	38.24	123679	47.29	741	98965	80.02
SINTERCOM	EQ	23-Aug-2021	85.20	89.00	89.00	83.00	83.00	83.00	84.37	27366	23.09	120	24666	90.13
SINTEX	EQ	23-Aug-2021	3.75	3.75	4.00	3.50	3.70	3.65	3.69	1446684	53.41	2515	787969	54.47
SIRCA	EQ	23-Aug-2021	325.70	333.00	333.00	316.00	322.00	318.40	320.60	29070	93.20	1502	15781	54.29
SIS	EQ	23-Aug-2021	430.20	435.90	448.80	428.05	440.25	441.40	440.82	263126	1159.92	11777	89845	34.15
SITINET	EQ	23-Aug-2021	1.45	1.45	1.50	1.40	1.40	1.40	1.44	3105709	44.62	568	1605910	51.71
SIYSIL	EQ	23-Aug-2021	360.75	361.00	366.95	329.10	342.00	337.10	340.21	79168	269.34	3878	40069	50.61
SJVN	EQ	23-Aug-2021	25.95	26.00	26.10	25.35	25.40	25.45	25.64	1932319	495.53	6040	1073519	55.56
SKFINDIA	EQ	23-Aug-2021	2766.10	2788.00	2860.00	2728.60	2760.00	2763.85	2814.65	67156	1890.21	17248	32834	48.89
SKIL	EQ	23-Aug-2021	3.60	3.75	3.75	3.45	3.45	3.45	3.51	69713	2.44	136	49395	70.85
SKIPPER	EQ	23-Aug-2021	79.45	80.90	83.30	77.65	78.50	78.80	79.93	385434	308.07	5781	159583	41.40
SKMEGGPROD	EQ	23-Aug-2021	77.20	83.00	83.90	78.70	79.60	79.40	81.17	293585	238.31	4767	85285	29.05
SMARTLINK	EQ	23-Aug-2021	105.40	109.60	109.60	96.05	98.50	98.85	101.01	32279	32.61	1586	15343	47.53
SMCGLOBAL	EQ	23-Aug-2021	73.55	74.00	74.20	69.20	69.90	70.15	71.11	238956	169.93	2705	124172	51.96
SMLISUZU	EQ	23-Aug-2021	575.65	576.95	582.15	559.20	559.20	560.30	569.01	28460	161.94	2588	19287	67.77
SMSLIFE	EQ	23-Aug-2021	746.45	775.00	795.00	747.50	759.00	762.55	759.31	10180	77.30	590	7916	77.76
SMSPHARMA	EQ	23-Aug-2021	169.10	169.30	174.00	163.00	164.00	165.90	168.54	107143	180.58	2777	61156	57.08
SNOWMAN	EQ	23-Aug-2021	42.70	43.30	43.45	39.50	40.30	40.15	40.88	1215268	496.81	8040	548266	45.11
SOBHA	EQ	23-Aug-2021	585.25	585.30	596.00	560.00	570.00	569.40	572.85	118644	679.65	5985	56149	47.33
SOLARA	EQ	23-Aug-2021	1653.85	1673.85	1720.75	1533.15	1590.00	1610.00	1587.12	209126	3319.07	18065	107387	51.35
SOLARINDS	EQ	23-Aug-2021	1671.65	1690.00	1727.25	1639.50	1679.00	1683.70	1686.41	84617	1426.99	14117	42610	50.36
SOLEX	SM	23-Aug-2021	49.80	52.25	52.25	52.15	52.15	52.15	52.18	6000	3.13	3	4000	66.67
SOMANYCERA	BE	23-Aug-2021	640.00	635.00	635.35	608.00	634.70	634.20	621.78	29692	184.62	1674	-	-
SOMATEX	EQ	23-Aug-2021	6.65	6.50	6.95	6.00	6.00	6.05	6.34	42330	2.68	103	35164	83.07
SOMICONVEY	EQ	23-Aug-2021	45.90	46.90	50.45	45.60	45.60	46.40	48.65	41942	20.41	755	13448	32.06
SONACOMS	EQ	23-Aug-2021	466.35	472.15	480.90	438.15	444.45	445.20	452.35	2657952	12023.33	66378	1116916	42.02
SONAMCLOCK	SM	23-Aug-2021	60.10	60.00	60.75	59.00	60.75	60.75	59.48	18000	10.71	5	0	0.00
SONATSOFTW	EQ	23-Aug-2021	846.35	857.00	876.05	840.05	855.00	856.70	858.07	258785	2220.56	12610	73807	28.52
SORILINFRA	EQ	23-Aug-2021	107.60	108.00	111.40	104.95	106.80	107.15	107.95	35139	37.93	655	21338	60.72
SOTL	EQ	23-Aug-2021	1548.90	1548.90	1580.00	1422.00	1430.00	1443.55	1474.84	55543	819.17	6738	23763	42.78
SOUTHBANK	EQ	23-Aug-2021	9.35	9.40	9.45	9.00	9.10	9.10	9.15	9974231	912.19	28713	4377880	43.89
SOUTHWEST	EQ	23-Aug-2021	81.95	83.60	86.00	82.00	84.50	84.00	83.73	80374	67.29	239	71168	88.55
SPAL	EQ	23-Aug-2021	311.60	315.00	322.00	292.00	295.75	297.35	301.93	49832	150.46	2169	27930	56.05
SPANDANA	EQ	23-Aug-2021	632.20	649.00	649.00	588.55	609.85	605.45	603.78	70989	428.62	6723	32244	45.42
SPARC	EQ	23-Aug-2021	275.80	278.10	281.00	266.75	275.00	272.90	274.42	1294654	3552.79	13595	507050	39.16
SPCENET	BE	23-Aug-2021	1.95	1.95	1.95	1.95	1.95	1.95	1.95	12041	0.23	6	-	-
SPECIALITY	EQ	23-Aug-2021	67.30	68.05	69.90	64.35	64.55	65.90	66.36	142231	94.38	2129	87031	61.19
SPECTRUM	SM	23-Aug-2021	55.00	52.20	55.00	52.20	55.00	55.00	53.60	4000	2.14	2	2000	50.00
SPENCERS	EQ	23-Aug-2021	100.15	102.00	104.05	95.35	96.90	96.85	99.25	1124844	1116.36	10394	453795	40.34
SPENTEX	BZ	23-Aug-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	1832	0.02	9	-	-
SPIC	EQ	23-Aug-2021	49.80	50.60	51.80	44.55	47.00	47.20	47.52	1128997	536.47	8331	614498	54.43
SPICEJET	EQ	23-Aug-2021	67.00	68.90	69.25	65.60	66.45	66.65	67.08	3155150	2116.62	16203	1050223	33.29
SPLIL	EQ	23-Aug-2021	52.90	54.50	54.50	48.40	51.00	50.65	50.38	125262	63.11	2561	62380	49.80
SPMLINFRA	BE	23-Aug-2021	11.65	11.65	11.75	11.10	11.10	11.10	11.19	22201	2.48	64	-	-
SPTL	EQ	23-Aug-2021	4.00	3.95	4.05	3.80	3.80	3.80	3.85	2133659	82.25	2544	1281799	60.08
SPYL	BE	23-Aug-2021	0.75	0.75	0.75	0.75	0.75	0.75	0.75	189681	1.42	25	-	-
SREEL	EQ	23-Aug-2021	155.65	164.80	164.80	149.00	150.50	151.25	152.12	12728	19.36	557	7150	56.18
SREIBNPNCD	NL	23-Aug-2021	324.00	323.00	323.00	323.00	323.00	323.00	323.00	15	0.05	1	15	100.00
SREIBNPNCD	NO	23-Aug-2021	262.00	261.10	261.10	260.10	260.10	260.46	260.86	56	0.15	13	40	71.43
SREIBNPNCD	NX	23-Aug-2021	295.07	348.98	349.00	300.00	300.00	300.00	339.57	26	0.09	4	26	100.00
SREIBNPNCD	Y7	23-Aug-2021	300.00	240.00	271.00	240.00	271.00	271.00	269.06	16	0.04	3	16	100.00
SREIBNPNCD	YA	23-Aug-2021	300.98	300.98	300.98	300.98	300.98	300.98	300.98	1	0.00	1	1	100.00
SREINFRA	BE	23-Aug-2021	8.10	8.45	8.45	7.70	7.80	7.80	7.94	567194	45.01	1159	-	-
SRF	EQ	23-Aug-2021	8889.10	9277.90	9279.00	8905.00	8959.95	8971.00	9014.47	286945	25866.58	46321	62224	21.68
SRHHYPOLTD	EQ	23-Aug-2021	298.90	301.00	302.00	277.05	282.45	279.35	287.14	42016	120.65	2005	26819	63.83
SRIPIPES	EQ	23-Aug-2021	204.35	204.30	207.45	192.55	197.70	197.00	198.31	134498	266.72	5117	60928	45.30
SRPL	BE	23-Aug-2021	32.55	33.20	33.20	31.00	31.00	31.00	31.65	2907	0.92	21	-	-
SRTRANSFIN	EQ	23-Aug-2021	1254.50	1275.40	1275.40	1216.00	1240.05	1245.70	1244.82	1038015	12921.39	33858	251638	24.24
SRTRANSFIN	YH	23-Aug-2021	1028.01	1021.00	1028.01	1020.00	1028.01	1021.33	1021.29	141	1.44	7	120	85.11
SRTRANSFIN	YI	23-Aug-2021	1062.00	1063.00	1089.90	1062.00	1073.00	1073.00	1068.93	40	0.43	5	26	65.00
SRTRANSFIN	YK	23-Aug-2021	1031.50	1025.50	1025.50	1025.50	1025.50	1025.50	1025.50	40	0.41	1	40	100.00
SRTRANSFIN	YO	23-Aug-2021	1037.00	1023.00	1024.00	1010.00	1024.00	1024.00	1021.04	493	5.03	8	403	81.74
SRTRANSFIN	YQ	23-Aug-2021	1078.00	1077.50	1079.00	1077.50	1078.00	1078.00	1078.12	810	8.73	6	810	100.00
SRTRANSFIN	YR	23-Aug-2021	1091.00	1095.00	1095.01	1095.00	1095.01	1095.01	1095.00	30	0.33	2	30	100.00
SRTRANSFIN	YS	23-Aug-2021	1135.00	1138.50	1138.50	1125.00	1125.00	1125.00	1137.66	32	0.36	3	30	93.75
SRTRANSFIN	YT	23-Aug-2021	1280.00	1285.00	1285.00	1285.00		1285.00	1285.00	150	1.93	1	150	100.00
SRTRANSFIN	YU	23-Aug-2021	1316.00	1314.00	1326.00	1314.00	1326.00	1326.00	1318.00	150	1.98	4	100	66.67
SRTRANSFIN	YV	23-Aug-2021	1045.00	1030.20	1056.00	1030.20	1056.00	1056.00	1034.55	190	1.97	4	190	100.00
SRTRANSFIN	YY	23-Aug-2021	1195.00	1056.12	1056.12	1056.11	1056.11	1056.11	1056.11	50	0.53	2	50	100.00
SRTRANSFIN	Z1	23-Aug-2021	1299.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	10	0.13	1	10	100.00
SRTRANSFIN	Z2	23-Aug-2021	1266.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	1	0.02	1	1	100.00
SRTRANSFIN	Z4	23-Aug-2021	1022.10	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	100	1.03	3	100	100.00
SRTRANSFIN	Z5	23-Aug-2021	1060.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	112	1.19	2	112	100.00
SRTRANSFIN	Z6	23-Aug-2021	1009.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	150	1.52	2	150	100.00
SRTRANSFIN	Z7	23-Aug-2021	1021.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	25	0.26	1	25	100.00
SRTRANSFIN	Z9	23-Aug-2021	1024.08	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	100	1.03	1	100	100.00
SRTRANSFIN	ZA	23-Aug-2021	1209.25	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	375	4.55	1	375	100.00
SRTRANSFIN	ZB	23-Aug-2021	1182.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	4	0.05	1	4	100.00
SRTRANSFIN	ZG	23-Aug-2021	1050.05	1050.05	1051.00	1050.05	1051.00	1051.00	1050.53	200	2.10	2	200	100.00
SRTRANSFIN	ZJ	23-Aug-2021	1121.01	1128.00	1149.00	1128.00	1149.00	1149.00	1138.50	38	0.43	3	19	50.00
SSWL	EQ	23-Aug-2021	1702.60	1711.00	1744.95	1627.00	1669.00	1689.20	1697.43	98896	1678.69	7477	31587	31.94
STAMPEDE	BE	23-Aug-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.75	720160	5.39	83	-	-
STAR	EQ	23-Aug-2021	601.60	611.65	615.00	576.00	577.00	581.65	593.41	713988	4236.89	21294	188515	26.40
STARCEMENT	EQ	23-Aug-2021	115.65	116.95	118.00	110.95	114.00	113.90	113.95	1174055	1337.83	13557	699442	59.57
STARPAPER	EQ	23-Aug-2021	150.50	154.40	154.40	139.85	141.30	140.65	144.33	171620	247.70	5055	60815	35.44
STCINDIA	EQ	23-Aug-2021	101.75	102.40	104.00	98.10	98.60	99.15	100.01	53802	53.81	2025	20803	38.67
STEELCITY	EQ	23-Aug-2021	60.55	60.25	62.35	57.55	57.55	57.55	58.63	28371	16.63	451	22993	81.04
STEELXIND	EQ	23-Aug-2021	78.65	85.50	89.00	80.65	85.00	85.80	86.34	2996675	2587.24	19625	1225747	40.90
STEL	EQ	23-Aug-2021	118.15	119.00	120.00	113.05	119.00	118.45	116.52	107914	125.74	2832	78301	72.56
STERTOOLS	EQ	23-Aug-2021	202.15	206.20	211.95	192.00	195.95	194.00	197.90	50440	99.82	2486	22708	45.02
STLTECH	EQ	23-Aug-2021	261.95	265.15	268.95	245.05	245.90	246.95	251.52	618465	1555.57	15456	259540	41.97
STOVEKRAFT	EQ	23-Aug-2021	753.25	751.00	779.35	734.00	756.00	764.80	753.19	155252	1169.34	13557	63830	41.11
STYLAMIND	EQ	23-Aug-2021	1089.90	1100.00	1108.80	1011.55	1020.00	1022.60	1036.14	11707	121.30	1098	8857	75.66
SUBCAPCITY	BE	23-Aug-2021	23.30	22.15	22.15	22.15	22.15	22.15	22.15	26	0.01	3	-	-
SUBEXLTD	EQ	23-Aug-2021	52.20	53.85	53.85	48.80	49.20	49.10	50.51	9526885	4812.35	37669	3347072	35.13
SUBROS	EQ	23-Aug-2021	312.20	313.80	317.35	295.00	303.00	301.55	303.11	43236	131.05	3720	18526	42.85
SUDARSCHEM	EQ	23-Aug-2021	598.40	600.00	609.75	562.30	572.00	572.30	578.84	252855	1463.62	11198	97881	38.71
SUMEETINDS	BE	23-Aug-2021	7.95	7.95	8.30	7.60	7.80	7.70	7.90	129065	10.20	253	-	-
SUMICHEM	EQ	23-Aug-2021	403.75	407.80	409.65	395.10	398.00	397.95	400.01	404581	1618.36	17104	187874	46.44
SUMIT	BE	23-Aug-2021	13.15	13.15	13.25	12.50	12.70	12.55	12.68	48461	6.14	159	-	-
SUMMITSEC	EQ	23-Aug-2021	679.70	685.00	691.15	625.00	653.10	649.00	649.28	24462	158.83	1788	10963	44.82
SUNCLAYLTD	EQ	23-Aug-2021	3590.15	3592.00	3661.15	3470.00	3470.00	3480.50	3518.23	3826	134.61	1242	2008	52.48
SUNDARAM	BE	23-Aug-2021	1.95	1.90	1.95	1.90	1.90	1.90	1.91	121944	2.33	167	-	-
SUNDARMFIN	EQ	23-Aug-2021	2438.85	2469.00	2511.95	2319.10	2447.00	2454.70	2411.83	40640	980.17	6542	15548	38.26
SUNDARMHLD	EQ	23-Aug-2021	77.05	78.20	78.95	75.85	76.15	76.50	77.21	153679	118.66	2238	78321	50.96
SUNDRMBRAK	EQ	23-Aug-2021	397.45	390.00	400.40	379.20	381.65	383.90	386.92	2355	9.11	355	1011	42.93
SUNDRMFAST	EQ	23-Aug-2021	756.05	757.00	779.00	743.85	770.00	763.40	759.23	68556	520.50	7195	31555	46.03
SUNFLAG	EQ	23-Aug-2021	81.45	82.50	83.30	77.40	79.50	80.00	80.04	1521715	1217.92	14138	529635	34.81
SUNPHARMA	EQ	23-Aug-2021	761.15	765.00	770.00	750.80	758.50	759.35	761.47	2375417	18088.14	50186	648638	27.31
SUNTECK	EQ	23-Aug-2021	363.05	363.10	365.25	336.75	341.00	344.75	350.76	410709	1440.60	17059	83568	20.35
SUNTV	EQ	23-Aug-2021	482.90	482.50	490.00	471.00	472.90	474.55	479.39	1080933	5181.91	18100	397148	36.74
SUPERHOUSE	EQ	23-Aug-2021	160.00	163.00	163.00	154.05	154.05	155.55	158.97	29138	46.32	1001	16285	55.89
SUPERSPIN	BE	23-Aug-2021	9.55	9.20	9.40	9.10	9.10	9.10	9.14	57192	5.22	121	-	-
SUPPETRO	BE	23-Aug-2021	654.75	684.40	684.40	630.00	634.00	638.00	639.69	65359	418.10	879	-	-
SUPRAJIT	EQ	23-Aug-2021	332.50	333.00	341.70	301.00	308.90	306.90	319.42	444452	1419.66	18653	109921	24.73
SUPREMEENG	EQ	23-Aug-2021	29.70	31.00	31.00	27.40	27.40	27.50	28.66	11898	3.41	182	9631	80.95
SUPREMEIND	EQ	23-Aug-2021	1979.45	1993.00	1993.00	1905.75	1960.25	1960.25	1942.84	118160	2295.66	13718	76281	64.56
SURANASOL	EQ	23-Aug-2021	12.70	13.10	13.10	12.35	12.90	12.65	12.71	51678	6.57	266	38968	75.41
SURANAT&P	EQ	23-Aug-2021	6.30	6.30	6.55	5.95	6.10	6.05	6.26	131281	8.22	339	93917	71.54
SURANI	SM	23-Aug-2021	39.05	41.00	41.00	41.00	41.00	41.00	41.00	2000	0.82	1	2000	100.00
SURYALAXMI	BE	23-Aug-2021	54.00	54.00	56.45	51.30	51.50	51.50	51.44	24119	12.41	93	-	-
SURYAROSNI	EQ	23-Aug-2021	526.75	526.80	535.15	510.00	521.00	517.15	521.14	129107	672.83	7506	43129	33.41
SURYODAY	EQ	23-Aug-2021	146.70	146.80	148.85	138.50	143.00	143.25	143.22	360819	516.75	9850	156099	43.26
SUTLEJTEX	EQ	23-Aug-2021	58.95	60.00	61.30	54.05	56.80	55.30	55.70	311844	173.69	3289	176408	56.57
SUULD	EQ	23-Aug-2021	534.20	511.30	530.00	507.55	508.00	508.10	509.73	83689	426.59	1285	70431	84.16
SUVEN	EQ	23-Aug-2021	84.40	84.40	86.30	80.45	81.80	82.70	84.59	809392	684.63	7990	351678	43.45
SUVENPHAR	EQ	23-Aug-2021	554.20	564.50	564.50	540.00	550.00	550.10	546.87	226152	1236.75	15270	127435	56.35
SUVIDHAA	EQ	23-Aug-2021	21.40	21.25	22.95	19.95	20.50	20.25	20.81	64649	13.46	648	46070	71.26
SUZLON	EQ	23-Aug-2021	5.80	5.85	6.05	5.70	5.90	5.90	5.91	37935672	2242.96	20281	16137912	42.54
SVPGLOB	EQ	23-Aug-2021	143.65	149.00	149.00	137.00	137.50	139.65	141.41	194943	275.66	4423	133530	68.50
SWANENERGY	EQ	23-Aug-2021	126.55	127.10	129.45	123.20	126.10	127.10	125.75	137732	173.20	6982	27384	19.88
SWARAJENG	EQ	23-Aug-2021	1696.95	1699.00	1713.15	1626.00	1638.00	1641.35	1651.71	23141	382.22	4412	13020	56.26
SWELECTES	EQ	23-Aug-2021	219.20	216.00	223.00	210.40	210.50	211.10	215.40	16445	35.42	1180	7964	48.43
SWSOLAR	EQ	23-Aug-2021	266.65	270.50	271.45	248.50	260.10	259.75	257.94	990271	2554.26	18846	371022	37.47
SYMPHONY	EQ	23-Aug-2021	911.25	927.70	927.70	895.00	899.00	900.00	905.26	46629	422.11	4605	18021	38.65
SYNGENE	EQ	23-Aug-2021	625.55	630.00	630.95	605.10	609.50	609.50	617.36	239298	1477.34	13302	118477	49.51
TAINWALCHM	BE	23-Aug-2021	85.60	85.60	89.00	81.35	81.35	82.05	82.62	8327	6.88	68	-	-
TAJGVK	EQ	23-Aug-2021	122.20	122.40	123.95	117.05	118.65	118.90	119.66	89935	107.61	2329	43575	48.45
TAKE	EQ	23-Aug-2021	50.85	51.40	51.95	46.50	47.30	47.40	48.46	1766981	856.22	12250	727065	41.15
TALBROAUTO	EQ	23-Aug-2021	286.85	286.85	289.95	275.00	277.00	276.35	281.12	99603	280.01	5077	21432	21.52
TANLA	BE	23-Aug-2021	897.35	897.00	905.00	852.55	870.00	869.85	871.88	80539	702.20	2695	-	-
TANTIACONS	BZ	23-Aug-2021	6.95	7.25	7.25	6.65	7.00	7.00	6.88	7655	0.53	30	-	-
TARACHAND	SM	23-Aug-2021	37.15	39.95	39.95	36.50	36.50	36.50	38.23	4000	1.53	2	2000	50.00
TARAPUR	EQ	23-Aug-2021	4.55	4.40	4.70	4.35	4.40	4.40	4.41	13342	0.59	32	12489	93.61
TARC	BE	23-Aug-2021	36.20	37.55	37.55	34.40	34.40	34.40	34.91	514538	179.62	867	-	-
TARMAT	EQ	23-Aug-2021	68.35	68.05	70.55	63.90	65.00	64.20	65.59	72356	47.46	1068	48571	67.13
TASTYBITE	EQ	23-Aug-2021	18130.60	18299.00	18500.00	17787.30	18251.50	18153.60	18145.45	2320	420.97	1345	510	21.98
TATACAPHSG	N2	23-Aug-2021	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	80	0.85	3	80	100.00
TATACAPHSG	N4	23-Aug-2021	1034.20	1058.90	1058.90	1034.20	1049.35	1049.35	1036.27	338	3.50	4	338	100.00
TATACAPHSG	N6	23-Aug-2021	1073.99	1100.00	1100.00	1073.00	1073.00	1073.00	1099.58	65	0.71	2	64	98.46
TATACAPHSG	N8	23-Aug-2021	1125.00	1075.00	1100.00	992.25	1055.00	1055.00	1050.87	370	3.89	16	310	83.78
TATACAPHSG	NA	23-Aug-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	200	2.20	2	200	100.00
TATACHEM	EQ	23-Aug-2021	839.35	845.00	853.00	814.50	822.00	822.25	830.11	2025363	16812.72	46552	414595	20.47
TATACOFFEE	EQ	23-Aug-2021	189.20	190.85	192.65	178.60	181.75	181.70	184.46	2344645	4325.03	26423	523045	22.31
TATACOMM	EQ	23-Aug-2021	1394.75	1404.00	1428.95	1365.00	1380.90	1393.45	1388.27	334081	4637.96	15439	180733	54.10
TATACONSUM	EQ	23-Aug-2021	847.30	849.65	849.70	823.00	834.00	832.50	833.49	2161681	18017.38	59661	500716	23.16
TATAELXSI	EQ	23-Aug-2021	4732.60	4756.80	4779.90	4631.55	4680.00	4685.30	4686.76	151556	7103.07	26427	65979	43.53
TATAINVEST	EQ	23-Aug-2021	1233.15	1235.00	1243.40	1179.00	1190.50	1192.10	1204.08	67765	815.94	7087	21496	31.72
TATAMETALI	EQ	23-Aug-2021	1136.90	1136.00	1148.80	1047.00	1085.00	1079.35	1084.81	344696	3739.31	23361	116794	33.88
TATAMOTORS	EQ	23-Aug-2021	283.10	287.20	288.30	275.00	276.95	276.95	280.28	24498294	68663.26	259389	6541190	26.70
TATAMTRDVR	EQ	23-Aug-2021	132.80	136.00	136.00	129.80	131.00	131.20	132.44	2380552	3152.78	37019	1209489	50.81
TATAPOWER	EQ	23-Aug-2021	126.20	127.10	127.85	121.70	124.95	124.95	125.02	30434681	38049.48	133368	8768269	28.81
TATASTEEL	EQ	23-Aug-2021	1375.60	1402.00	1409.80	1310.75	1362.30	1358.65	1366.21	22925729	313213.97	438033	3031294	13.22
TATASTLBSL	BE	23-Aug-2021	93.15	91.90	93.00	88.50	88.50	88.60	89.65	3418127	3064.19	22979	-	-
TATASTLLP	BE	23-Aug-2021	970.45	927.00	980.00	921.95	921.95	922.10	928.19	36154	335.58	2066	-	-
TATVA	EQ	23-Aug-2021	2200.00	2244.40	2244.40	2129.30	2185.00	2183.35	2185.63	87957	1922.42	7916	32962	37.48
TBZ	EQ	23-Aug-2021	72.25	73.10	73.80	69.65	70.05	70.00	71.69	336573	241.29	5644	105468	31.34
TCFSL	NB	23-Aug-2021	1080.02	1082.00	1082.00	1080.02	1080.50	1080.50	1080.49	1767	19.09	31	1757	99.43
TCFSL	ND	23-Aug-2021	1116.97	1118.00	1120.00	1118.00	1120.00	1120.00	1119.83	120	1.34	3	110	91.67
TCFSL	NF	23-Aug-2021	1190.90	1200.00	1200.00	1188.05	1188.05	1188.70	1191.53	20	0.24	3	15	75.00
TCFSL	NH	23-Aug-2021	1017.37	1017.00	1018.99	1015.20	1015.20	1015.21	1015.82	460	4.67	23	460	100.00
TCFSL	NJ	23-Aug-2021	1040.00	1040.00	1043.99	1030.68	1030.71	1030.71	1039.53	496	5.16	12	465	93.75
TCFSL	NL	23-Aug-2021	1075.27	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	103	1.12	9	103	100.00
TCFSL	NN	23-Aug-2021	1180.00	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	10	0.11	1	10	100.00
TCI	EQ	23-Aug-2021	409.70	410.00	414.90	390.10	390.55	391.40	397.57	38556	153.29	2872	22945	59.51
TCIDEVELOP	EQ	23-Aug-2021	310.65	319.85	319.85	305.80	305.80	306.70	310.84	181	0.56	23	158	87.29
TCIEXP	EQ	23-Aug-2021	1296.75	1315.00	1426.75	1300.00	1388.10	1385.40	1382.34	254057	3511.93	20745	39957	15.73
TCNSBRANDS	EQ	23-Aug-2021	557.55	568.00	568.00	537.00	537.00	542.20	545.63	28323	154.54	2560	11941	42.16
TCPLPACK	EQ	23-Aug-2021	578.50	570.00	589.40	518.20	521.35	524.70	562.88	230047	1294.88	10796	79800	34.69
TCS	EQ	23-Aug-2021	3559.50	3580.00	3673.00	3561.90	3635.00	3637.40	3636.99	3744176	136175.19	182578	1842890	49.22
TDPOWERSYS	EQ	23-Aug-2021	237.60	241.00	245.00	225.85	233.00	232.80	236.28	88030	207.99	2753	44111	50.11
TEAMLEASE	EQ	23-Aug-2021	3980.20	4069.00	4097.00	3900.00	3950.00	3957.75	3965.23	6204	246.00	2023	2063	33.25
TECHIN	EQ	23-Aug-2021	6.25	6.55	6.55	6.55	6.55	6.55	6.55	13999	0.92	71	13996	99.98
TECHM	EQ	23-Aug-2021	1399.20	1415.45	1442.95	1409.00	1414.95	1416.00	1425.46	3987240	56836.44	114689	1517010	38.05
TECHNOE	EQ	23-Aug-2021	273.55	276.45	279.90	252.10	255.30	255.35	262.27	125964	330.37	7657	57338	45.52
TEJASNET	BE	23-Aug-2021	362.40	357.00	374.00	344.30	368.00	368.30	351.05	721922	2534.32	11223	-	-
TEMBO	EQ	23-Aug-2021	239.95	244.80	250.00	236.00	245.40	248.40	245.00	244827	599.83	2343	82351	33.64
TERASOFT	BE	23-Aug-2021	51.60	51.55	53.50	49.05	49.05	49.05	50.15	19396	9.73	353	-	-
TEXINFRA	EQ	23-Aug-2021	58.55	58.50	59.05	57.30	57.30	57.55	58.12	66437	38.61	317	56004	84.30
TEXMOPIPES	EQ	23-Aug-2021	48.20	48.20	49.00	45.80	45.80	45.80	46.57	127508	59.38	1375	79155	62.08
TEXRAIL	EQ	23-Aug-2021	32.55	32.90	33.20	30.50	30.50	30.85	31.45	531154	167.06	3356	272837	51.37
TFCILTD	EQ	23-Aug-2021	62.10	62.10	63.00	57.90	58.55	58.85	59.54	231605	137.90	3160	108954	47.04
TFL	EQ	23-Aug-2021	4.75	4.60	4.95	4.55	4.85	4.85	4.76	6053	0.29	35	3121	51.56
TGBHOTELS	EQ	23-Aug-2021	6.90	6.90	7.35	6.60	7.05	7.05	6.88	13872	0.95	125	10909	78.64
THANGAMAYL	EQ	23-Aug-2021	813.25	844.00	844.00	793.00	801.00	800.10	804.37	8571	68.94	909	4977	58.07
THEINVEST	EQ	23-Aug-2021	120.55	124.00	130.00	111.95	120.45	122.80	117.73	32020	37.70	1288	11458	35.78
THEJO	SM	23-Aug-2021	2328.10	2385.00	2450.00	2299.00	2419.90	2419.90	2413.56	2700	65.17	19	2200	81.48
THEMISMED	EQ	23-Aug-2021	1071.05	1071.00	1071.05	971.00	1008.00	1001.00	1005.69	34982	351.81	2689	17168	49.08
THERMAX	EQ	23-Aug-2021	1376.15	1380.00	1382.90	1335.85	1361.30	1362.25	1355.71	24585	333.30	4707	9328	37.94
THOMASCOOK	EQ	23-Aug-2021	57.30	57.95	58.10	53.80	54.45	54.85	55.48	282911	156.95	2744	156623	55.36
THOMASCOTT	BE	23-Aug-2021	18.60	19.45	19.50	17.70	19.50	19.30	19.49	48029	9.36	59	-	-
THYROCARE	EQ	23-Aug-2021	1288.25	1291.05	1300.00	1221.30	1259.45	1252.65	1254.65	204215	2562.19	11350	97591	47.79
TI	BE	23-Aug-2021	39.95	39.10	40.00	38.20	38.90	38.75	38.71	375320	145.28	871	-	-
TIDEWATER	BE	23-Aug-2021	1920.95	1974.30	1974.30	1824.95	1824.95	1826.05	1880.32	25842	485.91	3384	-	-
TIIL	EQ	23-Aug-2021	764.55	780.00	799.00	710.15	743.20	744.75	741.22	54544	404.29	3745	31153	57.12
TIINDIA	EQ	23-Aug-2021	1267.70	1277.85	1323.15	1252.10	1306.00	1292.85	1282.89	179525	2303.10	12331	70583	39.32
TIJARIA	BE	23-Aug-2021	6.40	6.70	6.70	6.15	6.40	6.40	6.36	4270	0.27	17	-	-
TIL	EQ	23-Aug-2021	142.15	142.30	147.40	133.00	133.25	135.70	139.76	14569	20.36	783	5834	40.04
TIMESGTY	EQ	23-Aug-2021	47.05	48.00	48.00	43.20	43.30	43.55	44.47	9994	4.44	296	6251	62.55
TIMETECHNO	EQ	23-Aug-2021	72.75	73.85	74.45	67.05	67.80	67.70	69.71	881311	614.38	9270	414254	47.00
TIMKEN	EQ	23-Aug-2021	1531.50	1539.20	1551.90	1501.30	1510.00	1510.85	1521.03	20124	306.09	4008	7960	39.55
TINPLATE	EQ	23-Aug-2021	229.50	232.00	234.75	211.00	215.50	215.70	222.77	598588	1333.50	13535	157605	26.33
TIPSINDLTD	BE	23-Aug-2021	1082.05	1124.90	1124.90	1027.95	1027.95	1027.95	1038.57	7001	72.71	680	-	-
TIRUMALCHM	EQ	23-Aug-2021	173.90	175.20	178.50	157.10	161.15	161.00	165.51	1139262	1885.64	16608	527935	46.34
TIRUPATIFL	BE	23-Aug-2021	87.25	89.00	91.60	82.90	87.00	85.50	86.29	4416	3.81	66	-	-
TITAN	EQ	23-Aug-2021	1876.80	1889.00	1895.00	1847.85	1871.15	1870.35	1864.66	1092285	20367.41	52761	534770	48.96
TMRVL	EQ	23-Aug-2021	16.20	16.55	17.25	15.00	15.65	15.80	16.03	46718	7.49	464	27672	59.23
TNPETRO	EQ	23-Aug-2021	115.10	116.80	119.20	105.50	107.20	107.85	110.64	594140	657.35	10230	272498	45.86
TNPL	EQ	23-Aug-2021	136.30	137.00	138.40	130.00	130.20	130.70	132.96	149076	198.21	3457	63959	42.90
TNTELE	BE	23-Aug-2021	11.55	11.00	11.00	11.00	11.00	11.00	11.00	4072	0.45	28	-	-
TOKYOPLAST	EQ	23-Aug-2021	102.90	103.10	106.15	97.80	99.90	100.05	100.61	24237	24.39	577	16402	67.67
TORNTPHARM	EQ	23-Aug-2021	3036.10	3046.00	3070.95	3000.00	3060.00	3061.95	3048.29	101868	3105.23	9168	34593	33.96
TORNTPOWER	EQ	23-Aug-2021	453.10	452.10	459.90	437.25	452.00	453.55	450.62	1028391	4634.14	19836	290379	28.24
TOTAL	EQ	23-Aug-2021	50.35	53.90	53.90	45.50	47.35	47.15	49.04	24300	11.92	283	15744	64.79
TOUCHWOOD	BE	23-Aug-2021	130.10	132.00	132.00	125.00	125.00	125.10	127.04	4608	5.85	73	-	-
TPLPLASTEH	EQ	23-Aug-2021	303.80	303.85	310.40	287.00	295.50	293.55	293.67	39441	115.83	3718	5590	14.17
TREEHOUSE	BE	23-Aug-2021	8.90	9.10	9.10	8.50	8.55	8.55	8.57	11320	0.97	57	-	-
TREJHARA	EQ	23-Aug-2021	62.60	62.80	62.80	55.00	57.50	57.50	58.59	132341	77.54	2793	61639	46.58
TRENT	EQ	23-Aug-2021	897.20	899.50	901.75	866.15	885.60	884.20	881.04	710233	6257.41	44707	277306	39.04
TRF	EQ	23-Aug-2021	103.55	105.35	105.35	98.40	101.00	100.10	100.06	27266	27.28	705	19758	72.46
TRIDENT	EQ	23-Aug-2021	20.20	20.65	20.65	19.20	19.50	19.50	19.65	22513349	4423.93	44276	8405439	37.34
TRIGYN	EQ	23-Aug-2021	123.65	125.05	127.65	117.50	117.50	117.50	119.91	79904	95.81	1310	64588	80.83
TRIL	EQ	23-Aug-2021	26.75	26.75	27.40	23.60	24.80	24.80	24.87	450153	111.94	2151	226314	50.27
TRITURBINE	EQ	23-Aug-2021	125.90	128.45	129.75	120.85	125.50	125.00	124.48	185579	231.01	4449	46922	25.28
TRIVENI	EQ	23-Aug-2021	174.15	175.00	176.75	164.25	166.90	165.65	169.13	350325	592.50	8580	187453	53.51
TTKHLTCARE	EQ	23-Aug-2021	670.10	679.70	679.70	657.20	670.00	670.35	667.69	13874	92.63	1397	7559	54.48
TTKPRESTIG	EQ	23-Aug-2021	8956.45	9085.00	9190.00	8844.05	8940.00	8964.55	9015.63	9222	831.42	4334	4557	49.41
TTL	EQ	23-Aug-2021	66.30	66.15	67.85	60.40	62.90	62.50	63.18	88218	55.74	912	34107	38.66
TTML	BE	23-Aug-2021	36.55	38.30	38.30	34.75	34.80	34.75	35.86	1999759	717.09	10016	-	-
TV18BRDCST	EQ	23-Aug-2021	34.70	35.05	35.40	33.20	33.35	33.45	33.97	4388650	1490.96	10510	1758893	40.08
TVSELECT	EQ	23-Aug-2021	168.15	169.75	172.45	159.75	159.75	159.75	162.19	45561	73.89	1117	31184	68.44
TVSMOTOR	EQ	23-Aug-2021	510.50	514.20	515.25	500.00	502.50	501.30	506.77	1343003	6805.96	27166	497481	37.04
TVSSRICHAK	EQ	23-Aug-2021	2091.00	2109.90	2145.95	2007.90	2030.00	2029.15	2066.69	18352	379.28	2506	8573	46.71
TVTODAY	EQ	23-Aug-2021	289.20	290.00	292.00	274.00	280.10	282.15	281.23	77687	218.48	3455	37948	48.85
TVVISION	BE	23-Aug-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	14389	0.44	26	-	-
TWL	EQ	23-Aug-2021	92.40	94.00	94.65	84.50	84.85	85.15	88.19	1565562	1380.60	15129	624172	39.87
UBL	EQ	23-Aug-2021	1452.20	1460.00	1487.90	1442.50	1458.00	1459.65	1469.02	931330	13681.44	43771	305839	32.84
UCALFUEL	EQ	23-Aug-2021	146.35	148.90	149.55	138.40	138.50	139.35	142.07	40546	57.60	1436	20979	51.74
UCOBANK	EQ	23-Aug-2021	12.85	12.90	13.05	12.50	12.50	12.55	12.69	2633696	334.33	14158	1014258	38.51
UFLEX	EQ	23-Aug-2021	460.00	467.70	474.40	427.00	429.00	429.90	443.22	875878	3882.09	22095	274148	31.30
UFO	EQ	23-Aug-2021	91.50	92.50	93.10	85.30	87.45	86.80	88.73	310866	275.84	6429	173446	55.79
UGARSUGAR	EQ	23-Aug-2021	28.65	28.20	28.95	27.25	27.25	27.25	27.42	187154	51.32	585	147016	78.55
UGROCAP	EQ	23-Aug-2021	128.35	128.25	134.35	120.00	122.00	122.50	124.32	65533	81.47	1236	47701	72.79
UJAAS	EQ	23-Aug-2021	2.65	2.65	2.70	2.50	2.65	2.60	2.60	648176	16.85	798	345011	53.23
UJJIVAN	EQ	23-Aug-2021	177.80	161.35	177.80	149.00	153.05	151.75	158.64	5422783	8602.80	64359	1779870	32.82
UJJIVANSFB	EQ	23-Aug-2021	19.70	19.70	19.80	17.80	19.20	18.45	18.64	34457765	6421.87	53689	9063690	26.30
ULTRACEMCO	EQ	23-Aug-2021	7493.35	7562.35	7562.35	7288.00	7353.00	7351.00	7382.96	310220	22903.41	48040	132601	42.74
UMANGDAIRY	EQ	23-Aug-2021	72.05	74.95	74.95	68.45	70.25	70.90	71.62	24644	17.65	792	11973	48.58
UMESLTD	EQ	23-Aug-2021	3.85	4.05	4.05	3.50	3.50	3.50	3.62	48321	1.75	140	34308	71.00
UNICHEMLAB	EQ	23-Aug-2021	270.50	267.30	271.40	252.10	267.00	264.65	260.82	99610	259.80	4944	41251	41.41
UNIDT	EQ	23-Aug-2021	331.60	333.00	337.45	288.50	306.00	313.45	325.38	63971	208.15	4647	11410	17.84
UNIENTER	EQ	23-Aug-2021	116.00	122.00	122.00	112.15	112.60	113.10	114.24	27955	31.94	883	10758	38.48
UNIONBANK	EQ	23-Aug-2021	33.50	33.90	33.95	32.70	32.95	33.00	33.18	6357034	2109.44	11924	2594631	40.82
UNITECH	BZ	23-Aug-2021	2.00	2.10	2.10	2.00	2.00	2.00	2.05	5698692	116.98	1737	-	-
UNITEDPOLY	SM	23-Aug-2021	10.85	11.35	11.35	11.35	11.35	11.35	11.35	9000	1.02	1	9000	100.00
UNITEDTEA	EQ	23-Aug-2021	391.85	361.40	395.50	361.40	373.00	373.55	376.11	5393	20.28	304	2861	53.05
UNIVASTU	EQ	23-Aug-2021	43.15	45.00	45.40	40.70	40.75	41.00	41.89	5330	2.23	97	3923	73.60
UNIVCABLES	EQ	23-Aug-2021	154.35	158.10	159.25	147.00	148.00	149.40	150.53	47447	71.42	1546	24668	51.99
UNIVPHOTO	EQ	23-Aug-2021	302.40	308.10	314.00	290.00	290.00	290.20	298.28	7274	21.70	276	5064	69.62
UPL	EQ	23-Aug-2021	728.25	732.00	737.55	714.50	718.00	718.95	724.03	2573379	18632.02	43732	931156	36.18
URJA	EQ	23-Aug-2021	6.25	6.45	6.55	6.05	6.20	6.20	6.29	2004159	125.97	4942	876552	43.74
URJAPP	X1	23-Aug-2021	2.00	2.10	2.10	1.90	2.00	2.00	1.99	56706	1.13	113	47313	83.44
USHAMART	EQ	23-Aug-2021	65.85	67.30	68.10	61.25	64.40	64.25	64.71	1692231	1095.07	7531	913505	53.98
UTIAMC	EQ	23-Aug-2021	1089.55	1095.00	1116.00	1037.00	1071.20	1077.20	1077.71	718023	7738.18	36889	509471	70.95
UTIBANKETF	EQ	23-Aug-2021	35.30	35.11	36.00	33.18	35.37	35.21	35.18	7884	2.77	197	5481	69.52
UTINEXT50	EQ	23-Aug-2021	42.67	42.00	42.00	40.74	40.92	40.98	41.12	16218	6.67	232	13115	80.87
UTINIFTETF	EQ	23-Aug-2021	1727.97	1762.55	1762.55	1718.95	1735.00	1733.41	1733.80	315	5.46	80	291	92.38
UTISENSETF	EQ	23-Aug-2021	581.38	585.99	585.99	576.51	581.94	581.91	581.29	871	5.06	140	640	73.48
UTISXN50	EQ	23-Aug-2021	44.74	43.40	48.00	43.07	44.25	44.29	45.50	2279	1.04	106	518	22.73
UTTAMSTL	BE	23-Aug-2021	4.15	4.20	4.20	3.95	4.05	4.00	4.03	397979	16.06	654	-	-
UTTAMSUGAR	BE	23-Aug-2021	189.80	198.70	198.70	180.35	180.35	180.85	183.52	22294	40.91	657	-	-
UWCSL	SM	23-Aug-2021	29.10	27.65	27.65	27.65	27.65	27.65	27.65	4000	1.11	1	4000	100.00
V2RETAIL	EQ	23-Aug-2021	110.10	111.10	111.90	104.60	107.00	106.80	107.57	27323	29.39	526	18110	66.28
VADILALIND	EQ	23-Aug-2021	1122.80	1117.00	1126.00	1069.95	1074.00	1077.45	1095.19	14711	161.11	2598	5468	37.17
VAIBHAVGBL	EQ	23-Aug-2021	737.80	748.95	749.00	697.60	703.00	700.60	713.82	205331	1465.70	20263	132874	64.71
VAISHALI	EQ	23-Aug-2021	39.75	40.90	40.90	36.30	36.75	37.25	38.04	154833	58.90	1683	92685	59.86
VAKRANGEE	EQ	23-Aug-2021	40.45	41.50	43.15	38.15	38.60	38.90	40.85	12842059	5245.34	31764	4396513	34.24
VALIANTORG	EQ	23-Aug-2021	1337.15	1349.95	1352.00	1281.10	1302.90	1300.90	1302.57	57930	754.58	5419	38744	66.88
VARDHACRLC	EQ	23-Aug-2021	66.05	67.95	68.45	62.00	62.50	63.30	64.27	338986	217.86	4288	150708	44.46
VARDMNPOLY	BE	23-Aug-2021	21.25	21.80	22.25	20.20	20.45	20.20	20.62	25425	5.24	177	-	-
VARROC	EQ	23-Aug-2021	274.30	279.00	283.00	271.00	283.00	279.60	277.56	120844	335.41	5397	47974	39.70
VASCONEQ	EQ	23-Aug-2021	24.30	25.05	25.30	23.10	23.10	23.15	23.72	896659	212.71	1853	540062	60.23
VASWANI	EQ	23-Aug-2021	12.90	12.65	13.15	11.65	11.65	11.65	12.00	60847	7.30	237	40361	66.33
VBL	EQ	23-Aug-2021	806.65	819.00	840.00	815.10	828.25	833.50	830.37	2116302	17573.11	89690	806324	38.10
VCL	SM	23-Aug-2021	49.45	51.70	51.85	51.70	51.85	51.70	51.73	27000	13.97	4	21000	77.78
VEDL	EQ	23-Aug-2021	269.25	275.20	278.70	261.00	273.70	273.95	271.66	32529835	88368.96	161961	6975364	21.44
VENKEYS	EQ	23-Aug-2021	2461.65	2493.00	2521.05	2405.60	2440.00	2428.40	2465.35	66267	1633.72	9331	25052	37.80
VENUSREM	EQ	23-Aug-2021	498.25	506.00	515.00	457.30	481.00	480.90	482.38	124523	600.68	8161	51696	41.52
VERTOZ	EQ	23-Aug-2021	113.70	116.60	116.70	102.05	103.30	105.90	109.50	178921	195.92	4190	78052	43.62
VESUVIUS	EQ	23-Aug-2021	1196.35	1222.00	1233.90	1130.00	1132.10	1136.75	1158.23	24662	285.64	2255	13566	55.01
VETO	EQ	23-Aug-2021	96.25	99.00	99.00	87.75	88.75	89.60	92.31	96904	89.45	2733	44880	46.31
VGUARD	EQ	23-Aug-2021	240.35	242.30	243.25	232.30	238.25	240.35	239.69	1823283	4370.18	13189	1480288	81.19
VHL	EQ	23-Aug-2021	2975.95	2920.15	2961.45	2811.60	2832.00	2859.55	2910.93	847	24.66	229	633	74.73
VICEROY	BZ	23-Aug-2021	2.75	2.85	2.85	2.65	2.65	2.65	2.75	19931	0.55	34	-	-
VIDHIING	EQ	23-Aug-2021	346.80	350.00	360.00	317.10	322.00	322.20	336.52	301201	1013.61	13350	106750	35.44
VIJIFIN	BE	23-Aug-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	15605	0.26	78	-	-
VIKASECO	EQ	23-Aug-2021	2.30	2.30	2.35	2.20	2.20	2.20	2.26	11384171	257.27	1271	2249236	19.76
VIKASLIFE	BE	23-Aug-2021	3.70	3.85	3.85	3.55	3.55	3.55	3.63	4277165	155.16	5809	-	-
VIKASPROP	EQ	23-Aug-2021	2.30	2.35	2.35	2.15	2.25	2.20	2.22	1049339	23.27	5358	822776	78.41
VIKASWSP	EQ	23-Aug-2021	5.55	5.50	5.65	5.30	5.30	5.30	5.37	208371	11.20	255	146903	70.50
VIMTALABS	EQ	23-Aug-2021	289.40	295.00	307.00	275.95	279.55	278.90	289.22	130633	377.82	4916	56064	42.92
VINATIORGA	EQ	23-Aug-2021	1854.40	1856.00	1868.80	1755.50	1780.00	1766.05	1788.70	158053	2827.10	14354	97666	61.79
VINDHYATEL	EQ	23-Aug-2021	1057.40	1059.95	1061.00	957.00	980.00	983.40	998.73	71645	715.54	6623	41225	57.54
VINEETLAB	EQ	23-Aug-2021	81.70	84.85	85.50	77.65	77.65	77.65	78.79	24521	19.32	361	21868	89.18
VINYLINDIA	EQ	23-Aug-2021	191.15	193.50	193.50	174.70	175.00	175.90	179.63	197365	354.54	4883	111639	56.56
VIPCLOTHNG	BE	23-Aug-2021	17.50	17.15	17.50	16.65	16.65	16.80	16.76	198575	33.28	632	-	-
VIPIND	EQ	23-Aug-2021	458.75	466.45	470.55	435.00	451.00	449.75	447.84	543781	2435.30	22078	122184	22.47
VIPULLTD	EQ	23-Aug-2021	28.85	28.30	28.30	27.45	27.45	27.45	27.61	13150	3.63	153	9327	70.93
VISAKAIND	EQ	23-Aug-2021	715.45	695.00	714.80	663.50	671.25	670.45	682.21	71450	487.44	9347	42294	59.19
VISASTEEL	EQ	23-Aug-2021	9.65	9.65	9.65	9.20	9.20	9.20	9.24	24098	2.23	96	17052	70.76
VISESHINFO	BE	23-Aug-2021	0.25	0.30	0.30	0.20	0.25	0.25	0.26	95600151	253.29	7554	-	-
VISHAL	EQ	23-Aug-2021	111.45	111.45	114.55	107.95	109.25	108.80	111.54	799437	891.66	2639	628489	78.62
VISHNU	EQ	23-Aug-2021	616.70	622.45	625.95	585.90	585.90	586.15	592.76	29200	173.09	916	24219	82.94
VISHWARAJ	EQ	23-Aug-2021	154.65	157.50	157.50	151.45	153.95	154.90	154.38	197213	304.45	3621	82352	41.76
VIVIDHA	EQ	23-Aug-2021	0.75	0.80	0.80	0.75	0.80	0.75	0.77	1518430	11.64	1059	1067615	70.31
VIVIMEDLAB	EQ	23-Aug-2021	21.15	21.15	21.40	19.05	19.30	19.15	19.70	347519	68.46	1608	230783	66.41
VLSFINANCE	EQ	23-Aug-2021	196.20	200.00	204.95	183.30	186.00	184.80	189.80	98688	187.31	2580	48054	48.69
VMARCIND	SM	23-Aug-2021	31.05	30.40	31.00	30.10	31.00	31.00	30.63	12000	3.68	4	9000	75.00
VMART	EQ	23-Aug-2021	3654.30	3655.00	3746.45	3412.50	3450.00	3489.35	3599.37	25826	929.57	5173	7463	28.90
VOLTAMP	EQ	23-Aug-2021	1369.95	1370.50	1403.55	1324.15	1391.00	1392.10	1370.31	12894	176.69	2247	5652	43.83
VOLTAS	EQ	23-Aug-2021	977.70	981.70	984.05	960.65	973.00	972.85	973.34	886416	8627.83	29763	455254	51.36
VRLLOG	EQ	23-Aug-2021	324.30	324.00	327.45	297.00	302.65	303.05	310.69	229141	711.91	11203	93763	40.92
VSSL	EQ	23-Aug-2021	241.65	242.35	253.90	221.50	243.75	243.00	239.30	509943	1220.29	15235	156962	30.78
VSTIND	EQ	23-Aug-2021	3370.95	3400.00	3400.00	3348.00	3348.00	3352.85	3361.29	3537	118.89	882	2055	58.10
VSTTILLERS	EQ	23-Aug-2021	2665.90	2665.00	2744.70	2505.65	2512.10	2546.80	2653.14	95939	2545.39	13045	37241	38.82
VTL	EQ	23-Aug-2021	1749.85	1770.00	1779.05	1623.80	1633.00	1656.75	1699.21	79281	1347.15	7493	32532	41.03
WABAG	EQ	23-Aug-2021	331.05	334.90	338.50	306.40	313.00	313.45	320.98	255015	818.55	8949	122145	47.90
WABCOINDIA	EQ	23-Aug-2021	7083.95	7076.00	7198.25	6825.30	6918.00	6940.15	6954.94	10500	730.27	2837	5435	51.76
WALCHANNAG	EQ	23-Aug-2021	59.60	59.90	61.50	57.00	57.00	57.45	58.54	88342	51.72	1933	45727	51.76
WALPAR	SM	23-Aug-2021	36.25	36.25	36.25	36.00	36.00	36.00	36.13	4000	1.45	2	4000	100.00
WANBURY	BE	23-Aug-2021	77.65	79.90	79.90	73.80	74.15	77.25	75.62	31919	24.14	159	-	-
WATERBASE	EQ	23-Aug-2021	112.55	113.45	115.90	108.40	110.40	109.70	111.48	142405	158.76	5687	44894	31.53
WEALTH	BE	23-Aug-2021	215.00	215.00	220.00	215.00	220.00	220.00	215.11	266	0.57	26	-	-
WEBELSOLAR	EQ	23-Aug-2021	68.65	70.70	70.75	61.80	61.80	62.35	65.10	462211	300.90	3504	283428	61.32
WEIZMANIND	EQ	23-Aug-2021	46.85	47.50	48.25	44.55	44.55	44.55	44.84	14177	6.36	203	11182	78.87
WELCORP	EQ	23-Aug-2021	110.30	112.15	113.30	105.85	110.50	109.85	109.14	1672864	1825.69	12967	549872	32.87
WELENT	EQ	23-Aug-2021	89.70	90.55	92.00	85.05	87.00	86.70	86.94	271957	236.44	4508	135783	49.93
WELINV	EQ	23-Aug-2021	336.30	335.10	346.00	335.00	335.00	335.00	338.38	511	1.73	45	268	52.45
WELSPUNIND	EQ	23-Aug-2021	118.50	118.00	127.80	117.50	126.85	126.50	123.89	3872074	4797.28	46123	1682254	43.45
WENDT	EQ	23-Aug-2021	4077.00	4077.00	4275.20	3932.30	3980.00	3974.10	4034.60	1646	66.41	543	955	58.02
WESTLIFE	EQ	23-Aug-2021	538.70	537.00	540.80	495.30	504.15	508.15	523.82	130307	682.58	6688	86763	66.58
WFL	SM	23-Aug-2021	101.15	106.15	106.20	106.15	106.20	106.20	106.18	3200	3.40	2	3200	100.00
WHEELS	EQ	23-Aug-2021	820.10	812.50	827.35	761.15	762.00	774.05	784.01	17939	140.64	1535	10037	55.95
WHIRLPOOL	EQ	23-Aug-2021	1999.95	2001.25	2029.00	1971.15	2022.00	2005.40	1996.01	122486	2444.83	11259	81147	66.25
WILLAMAGOR	EQ	23-Aug-2021	20.55	21.40	21.40	19.50	19.85	20.35	20.39	22004	4.49	581	9947	45.21
WINDLAS	EQ	23-Aug-2021	366.70	369.25	376.00	338.00	338.70	341.35	351.81	716162	2519.54	26555	280479	39.16
WINDMACHIN	EQ	23-Aug-2021	30.95	31.80	31.80	29.45	29.60	29.75	29.74	54548	16.22	321	33514	61.44
WIPL	BE	23-Aug-2021	62.80	63.00	63.00	63.00	63.00	63.00	63.00	12	0.01	5	-	-
WIPRO	EQ	23-Aug-2021	620.05	626.00	636.95	623.50	628.40	628.85	630.46	7036375	44361.48	112440	1764408	25.08
WOCKPHARMA	EQ	23-Aug-2021	453.85	458.00	462.95	425.00	426.00	427.90	437.72	566181	2478.30	17326	208063	36.75
WONDERLA	EQ	23-Aug-2021	223.40	223.40	231.90	217.25	230.90	228.95	223.18	123033	274.58	8202	51518	41.87
WORTH	EQ	23-Aug-2021	95.40	99.00	99.00	88.95	90.00	89.85	91.29	39859	36.39	781	28710	72.03
WSI	EQ	23-Aug-2021	5.85	6.10	6.10	6.10	6.10	6.10	6.10	198	0.01	4	198	100.00
WSTCSTPAPR	EQ	23-Aug-2021	234.25	235.25	239.80	218.25	220.95	220.85	227.24	255100	579.70	6657	102204	40.06
XCHANGING	EQ	23-Aug-2021	102.20	106.55	106.55	93.90	96.25	96.45	98.95	681729	674.59	9580	366340	53.74
XELPMOC	BE	23-Aug-2021	366.15	366.00	374.00	347.85	357.80	351.40	356.24	17855	63.61	625	-	-
XPROINDIA	EQ	23-Aug-2021	274.35	276.00	288.05	275.75	288.05	288.05	286.77	130956	375.55	826	72498	55.36
YAARII	BE	23-Aug-2021	91.95	91.95	94.00	87.40	87.70	88.20	88.04	111795	98.42	617	-	-
YESBANK	EQ	23-Aug-2021	11.15	11.25	11.30	10.50	10.85	10.80	10.89	129880959	14138.61	110281	51222422	39.44
ZEEL	EQ	23-Aug-2021	170.45	171.80	173.85	166.80	169.00	169.95	170.77	10096320	17241.22	55154	3466563	34.33
ZEEL	P2	23-Aug-2021	2.00	2.05	2.05	1.95	1.95	1.95	2.01	644280	12.93	570	621884	96.52
ZEELEARN	EQ	23-Aug-2021	12.45	12.50	12.70	11.50	11.80	11.75	11.94	1026552	122.60	2439	672539	65.51
ZEEMEDIA	EQ	23-Aug-2021	9.70	9.70	10.00	9.25	9.25	9.25	9.38	1694724	158.97	1913	1201579	70.90
ZENITHEXPO	EQ	23-Aug-2021	82.00	79.10	83.00	79.10	79.30	80.20	80.30	744	0.60	50	494	66.40
ZENITHSTL	BE	23-Aug-2021	1.20	1.20	1.20	1.15	1.15	1.15	1.17	18651	0.22	21	-	-
ZENSARTECH	EQ	23-Aug-2021	428.45	432.65	442.00	420.15	426.70	427.45	431.93	1029485	4446.61	24500	289197	28.09
ZENTEC	EQ	23-Aug-2021	79.20	81.95	87.20	80.50	83.30	83.70	84.13	724115	609.16	10837	188114	25.98
ZODIAC	SM	23-Aug-2021	22.40	23.50	23.50	22.70	23.50	23.50	23.33	32000	7.46	8	24000	75.00
ZODIACLOTH	EQ	23-Aug-2021	107.65	110.95	111.90	101.25	102.15	102.55	104.54	54446	56.92	1645	31353	57.59
ZODJRDMKJ	EQ	23-Aug-2021	29.70	30.05	30.55	27.80	28.35	28.95	29.15	6519	1.90	201	1396	21.41
ZOMATO	EQ	23-Aug-2021	139.30	137.80	137.80	124.75	128.15	127.25	129.97	68470861	88992.92	320725	25948763	37.90
ZOTA	EQ	23-Aug-2021	323.95	325.00	340.40	309.00	319.00	318.90	321.06	41010	131.67	1145	24368	59.42
ZUARI	BE	23-Aug-2021	119.65	123.20	123.35	113.70	113.70	113.70	115.38	42042	48.51	358	-	-
ZUARIGLOB	BE	23-Aug-2021	122.50	123.00	127.00	116.40	119.90	117.85	118.23	45699	54.03	321	-	-
ZYDUSWELL	EQ	23-Aug-2021	2187.60	2256.00	2256.00	2149.25	2235.00	2216.20	2204.71	66374	1463.36	7384	26854	40.46