nse-sec-bhavdata-full-2021-02-11.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	11-Feb-2021	37.20	37.45	39.95	37.45	39.20	38.95	38.95	489023	190.48	2152	229870	47.01
21STCENMGM	EQ	11-Feb-2021	11.85	12.05	12.05	12.05	12.05	12.05	12.05	4949	0.60	20	4949	100.00
3IINFOTECH	EQ	11-Feb-2021	6.30	6.35	6.60	6.30	6.60	6.60	6.52	2730876	178.00	3614	2285607	83.70
3MINDIA	EQ	11-Feb-2021	21577.55	21251.00	21412.10	20900.00	20962.00	20963.25	21026.83	6514	1369.69	2730	3841	58.97
3PLAND	EQ	11-Feb-2021	9.30	9.85	9.85	8.60	9.55	9.50	9.49	5191	0.49	65	3598	69.31
509GS2022	GS	11-Feb-2021	83.12	79.04	79.04	79.04	79.04	79.04	79.04	5	0.00	1	5	100.00
5PAISA	EQ	11-Feb-2021	252.75	254.90	256.15	248.20	251.50	252.05	253.10	42596	107.81	1774	23633	55.48
618GS2024	GS	11-Feb-2021	109.00	108.00	108.00	108.00	108.00	108.00	108.00	100	0.11	1	100	100.00
619GS2034	GS	11-Feb-2021	99.50	99.50	99.50	99.50	99.50	99.50	99.50	100	0.10	1	100	100.00
622GS2035	GS	11-Feb-2021	100.79	100.65	100.65	100.65	100.65	100.65	100.65	1	0.00	1	1	100.00
63MOONS	EQ	11-Feb-2021	78.35	78.35	79.65	77.55	78.05	78.10	78.45	51809	40.64	876	35417	68.36
68GS2060	GS	11-Feb-2021	107.99	107.98	112.00	102.60	112.00	110.40	106.56	3666	3.91	19	2455	66.97
726GS2029	GS	11-Feb-2021	103.70	108.00	108.00	108.00	108.00	108.00	108.00	100	0.11	1	100	100.00
824GS2027	GS	11-Feb-2021	110.00	111.90	112.00	111.00	112.00	112.00	111.84	310	0.35	5	160	51.61
A2ZINFRA	EQ	11-Feb-2021	4.30	4.30	4.30	3.90	4.15	4.20	4.13	1007486	41.59	689	465231	46.18
AAATECH	SM	11-Feb-2021	43.50	42.10	42.20	42.10	42.20	42.20	42.15	6000	2.53	2	3000	50.00
AAKASH	BE	11-Feb-2021	109.75	110.00	110.75	109.10	110.75	110.45	110.26	10134	11.17	119	-	-
AARON	EQ	11-Feb-2021	52.85	52.85	58.10	51.65	54.20	55.75	55.71	24845	13.84	284	14718	59.24
AARTIDRUGS	EQ	11-Feb-2021	664.20	665.00	676.00	661.00	661.70	662.15	665.82	286490	1907.50	11921	120602	42.10
AARTIIND	EQ	11-Feb-2021	1203.25	1206.85	1218.25	1193.00	1204.50	1209.20	1206.43	231980	2798.67	13420	92981	40.08
AARTISURF	EQ	11-Feb-2021	928.95	932.00	949.90	900.00	900.00	908.20	922.44	16413	151.40	1863	10320	62.88
AARVEEDEN	EQ	11-Feb-2021	20.50	20.25	21.70	18.80	21.00	20.40	20.15	14573	2.94	159	9486	65.09
AARVI	EQ	11-Feb-2021	44.40	44.15	45.00	44.00	44.95	44.15	44.46	9973	4.43	185	7571	75.91
AAVAS	EQ	11-Feb-2021	2353.60	2380.00	2380.40	2262.60	2369.00	2364.55	2358.53	159846	3770.02	12737	87639	54.83
ABAN	EQ	11-Feb-2021	29.10	29.55	29.70	29.00	29.00	29.05	29.35	101387	29.75	622	52471	51.75
ABB	EQ	11-Feb-2021	1445.00	1445.00	1460.00	1405.00	1416.00	1423.35	1421.97	299192	4254.43	35390	97127	32.46
ABBOTINDIA	EQ	11-Feb-2021	14371.50	14400.50	14456.30	14311.25	14431.00	14434.55	14423.16	18914	2728.00	5087	13145	69.50
ABCAPITAL	EQ	11-Feb-2021	89.30	89.30	90.30	88.60	89.30	89.05	89.32	1720424	1536.71	7957	691866	40.21
ABFRL	EQ	11-Feb-2021	165.00	166.40	172.20	166.00	167.85	167.85	168.96	2843668	4804.61	24499	1157040	40.69
ABINFRA	SM	11-Feb-2021	7.00	7.00	7.25	7.00	7.25	7.25	7.08	60000	4.25	6	60000	100.00
ABMINTLTD	EQ	11-Feb-2021	38.85	40.75	40.75	40.75	40.75	40.75	40.75	1048	0.43	10	1048	100.00
ABSLBANETF	EQ	11-Feb-2021	355.56	346.20	356.58	346.20	356.56	355.63	353.00	28	0.10	12	17	60.71
ABSLNN50ET	EQ	11-Feb-2021	335.00	330.00	331.00	330.00	330.95	330.95	330.52	15	0.05	9	8	53.33
ABSLRIF6RG	MF	11-Feb-2021	8.27	7.84	7.99	7.81	7.99	7.99	7.83	10097	0.79	5	10097	100.00
ABSLRIF7RG	MF	11-Feb-2021	10.00	9.00	9.00	9.00	9.00	9.00	9.00	9	0.00	1	9	100.00
ACC	EQ	11-Feb-2021	1761.75	1750.00	1790.00	1742.00	1770.95	1775.95	1773.34	1521543	26982.20	39638	389990	25.63
ACCELYA	EQ	11-Feb-2021	901.85	919.90	925.00	900.10	906.25	905.70	914.51	6348	58.05	1301	2408	37.93
ACCURACY	EQ	11-Feb-2021	52.20	55.00	57.40	53.00	57.40	55.85	55.01	35251	19.39	198	30427	86.32
ACE	EQ	11-Feb-2021	166.45	165.00	167.50	160.85	163.85	162.20	164.47	419664	690.22	5930	250684	59.73
ACRYSIL	EQ	11-Feb-2021	241.15	253.20	253.20	253.20	253.20	253.20	253.20	9901	25.07	73	9901	100.00
ADANIENT	EQ	11-Feb-2021	650.70	654.00	661.00	645.35	657.00	658.60	652.55	3688016	24066.31	58679	625980	16.97
ADANIGREEN	EQ	11-Feb-2021	1080.45	1080.00	1090.00	1051.00	1059.80	1074.60	1078.92	4503787	48592.39	28011	2731812	60.66
ADANIPORTS	EQ	11-Feb-2021	576.85	576.85	593.70	576.30	590.25	591.85	585.92	10595917	62083.11	98093	3353440	31.65
ADANIPOWER	EQ	11-Feb-2021	52.10	52.15	55.20	52.10	53.90	53.80	53.56	9731753	5212.50	23028	4971099	51.08
ADANITRANS	EQ	11-Feb-2021	564.45	564.00	592.90	559.30	589.00	589.05	583.01	682583	3979.49	25440	216023	31.65
ADFFOODS	EQ	11-Feb-2021	718.35	718.00	752.40	717.15	740.90	732.20	740.33	139688	1034.15	5792	31732	22.72
ADHUNIKIND	EQ	11-Feb-2021	21.50	22.10	22.10	21.10	21.50	21.65	21.52	22478	4.84	194	15070	67.04
ADL	BE	11-Feb-2021	27.90	28.95	29.10	27.25	29.05	29.05	27.52	660	0.18	20	-	-
ADORWELD	EQ	11-Feb-2021	303.00	304.00	308.35	296.90	298.30	299.80	302.97	59650	180.72	931	49957	83.75
ADROITINFO	EQ	11-Feb-2021	9.05	9.05	9.40	8.60	9.00	9.00	8.84	3953	0.35	31	2756	69.72
ADSL	EQ	11-Feb-2021	39.05	39.90	39.90	38.10	38.10	38.50	38.84	74639	28.99	727	53254	71.35
ADVANIHOTR	EQ	11-Feb-2021	48.30	48.30	49.35	46.90	47.50	47.60	47.96	2535	1.22	74	1562	61.62
ADVENZYMES	EQ	11-Feb-2021	369.15	369.85	384.85	367.10	373.00	372.90	377.91	527005	1991.62	15264	218446	41.45
AEGISCHEM	EQ	11-Feb-2021	297.40	298.20	310.90	295.00	303.10	301.75	301.08	226042	680.56	7420	83430	36.91
AFFLE	EQ	11-Feb-2021	4629.60	4857.00	5092.55	4800.15	5092.55	5092.55	5043.26	338342	17063.47	32712	183065	54.11
AGARIND	BE	11-Feb-2021	134.05	130.85	140.75	130.85	140.75	140.20	139.94	19213	26.89	193	-	-
AGCNET	EQ	11-Feb-2021	862.75	873.85	905.85	840.20	905.85	903.45	891.88	8052	71.81	548	5976	74.22
AGRITECH	EQ	11-Feb-2021	35.55	37.00	37.00	35.25	36.15	35.90	35.96	4666	1.68	134	2936	62.92
AGROPHOS	EQ	11-Feb-2021	13.20	13.85	13.85	13.20	13.30	13.25	13.33	23037	3.07	163	15360	66.68
AHLADA	EQ	11-Feb-2021	64.15	64.70	70.55	64.45	69.90	70.25	68.12	34412	23.44	167	30899	89.79
AHLEAST	EQ	11-Feb-2021	160.10	158.80	164.05	156.75	162.00	162.00	161.13	652	1.05	90	423	64.88
AHLUCONT	EQ	11-Feb-2021	309.80	309.80	317.45	308.00	312.00	309.75	313.05	24827	77.72	2111	12854	51.77
AHLWEST	EQ	11-Feb-2021	243.30	243.60	248.55	243.30	247.50	246.35	246.34	1811	4.46	352	293	16.18
AIAENG	EQ	11-Feb-2021	1962.60	1962.60	1981.45	1942.90	1948.95	1951.00	1959.22	22701	444.76	2701	12566	55.35
AIRAN	EQ	11-Feb-2021	18.30	18.15	18.90	17.70	17.75	18.00	18.22	94942	17.30	409	83868	88.34
AJANTPHARM	EQ	11-Feb-2021	1790.85	1790.75	1823.70	1780.00	1818.00	1816.60	1808.75	84433	1527.18	10213	46161	54.67
AJMERA	EQ	11-Feb-2021	128.65	128.65	132.95	128.65	129.15	129.20	130.39	71250	92.90	1445	17076	23.97
AJOONI	SM	11-Feb-2021	30.45	31.00	31.05	30.10	30.10	30.10	30.80	16000	4.93	4	12000	75.00
AKASH	EQ	11-Feb-2021	232.65	239.80	239.80	229.05	235.50	237.05	234.69	2169	5.09	207	1396	64.36
AKG	SM	11-Feb-2021	91.35	91.50	93.30	91.50	93.30	93.30	92.34	32000	29.55	5	6400	20.00
AKSHARCHEM	EQ	11-Feb-2021	262.20	262.50	274.00	260.55	270.40	264.20	267.20	22683	60.61	849	12566	55.40
AKSHOPTFBR	EQ	11-Feb-2021	6.90	7.00	7.45	6.70	7.15	7.10	6.98	471652	32.94	772	291235	61.75
AKZOINDIA	EQ	11-Feb-2021	2207.80	2230.00	2238.95	2191.75	2197.30	2202.05	2221.33	55420	1231.06	2531	41442	74.78
ALANKIT	EQ	11-Feb-2021	16.60	16.60	17.10	16.60	16.80	16.65	16.83	90797	15.28	285	66086	72.78
ALBERTDAVD	EQ	11-Feb-2021	423.25	425.00	428.95	417.40	418.35	419.20	421.80	15719	66.30	1180	11223	71.40
ALCHEM	BZ	11-Feb-2021	4.30	4.50	4.50	4.30	4.50	4.50	4.34	2603	0.11	16	-	-
ALEMBICLTD	EQ	11-Feb-2021	101.95	102.20	104.30	100.35	101.50	101.05	101.66	474706	482.57	4170	285056	60.05
ALICON	EQ	11-Feb-2021	418.10	426.00	426.00	415.00	415.15	418.10	418.50	2513	10.52	349	1325	52.73
ALKALI	EQ	11-Feb-2021	57.50	57.55	57.70	53.50	54.95	54.15	55.07	39309	21.65	621	22280	56.68
ALKEM	EQ	11-Feb-2021	2886.30	2884.00	2900.00	2852.35	2883.00	2891.10	2875.79	59000	1696.72	8671	29144	49.40
ALKYLAMINE	EQ	11-Feb-2021	5175.75	5195.60	5375.00	5156.20	5358.00	5338.60	5317.80	86171	4582.40	15380	26976	31.31
ALLCARGO	EQ	11-Feb-2021	132.50	133.50	136.45	132.00	132.50	132.50	133.75	3214191	4298.98	18629	1944298	60.49
ALLSEC	EQ	11-Feb-2021	334.35	334.35	344.90	328.95	343.85	342.30	339.17	26307	89.23	1146	13539	51.47
ALMONDZ	EQ	11-Feb-2021	21.60	22.30	22.30	20.30	21.20	21.00	21.12	15603	3.30	66	11755	75.34
ALOKINDS	EQ	11-Feb-2021	20.35	20.35	21.85	20.20	21.25	21.30	21.22	18483546	3922.21	19284	5570676	30.14
ALPA	EQ	11-Feb-2021	38.05	37.35	39.50	37.35	38.65	38.75	38.63	46004	17.77	307	23743	51.61
ALPHAGEO	EQ	11-Feb-2021	208.00	208.00	219.25	205.55	212.00	212.55	213.92	20523	43.90	1495	9120	44.44
ALPSINDUS	BE	11-Feb-2021	2.20	2.20	2.20	2.10	2.10	2.10	2.13	6434	0.14	25	-	-
AMARAJABAT	EQ	11-Feb-2021	992.15	1000.00	1009.00	975.00	983.60	983.55	987.93	1813760	17918.73	46870	251179	13.85
AMBER	EQ	11-Feb-2021	2962.50	2980.00	3194.70	2945.05	3144.00	3143.45	3087.51	504797	15585.65	52094	116985	23.17
AMBIKCO	EQ	11-Feb-2021	978.20	980.45	983.10	964.40	969.00	967.80	970.21	8941	86.75	947	5662	63.33
AMBUJACEM	EQ	11-Feb-2021	271.90	272.20	277.80	271.50	276.25	276.90	276.00	5475278	15111.99	44996	1707264	31.18
AMDIND	EQ	11-Feb-2021	17.85	18.35	18.50	17.90	17.90	18.00	18.15	14778	2.68	140	6937	46.94
AMJLAND	EQ	11-Feb-2021	25.50	25.80	26.00	24.85	25.75	25.40	25.45	14253	3.63	134	10666	74.83
AMJUMBO	SM	11-Feb-2021	12.00	12.05	12.30	11.40	11.40	11.40	11.96	320000	38.26	32	96000	30.00
AMRUTANJAN	EQ	11-Feb-2021	527.30	529.00	545.40	516.00	531.00	533.70	534.33	342761	1831.47	10603	81610	23.81
ANANTRAJ	EQ	11-Feb-2021	43.35	41.55	44.70	41.30	43.60	43.20	42.57	736073	313.31	3519	383102	52.05
ANDHRACEMT	EQ	11-Feb-2021	5.35	5.35	5.60	5.30	5.60	5.60	5.49	304838	16.75	553	180051	59.06
ANDHRAPAP	EQ	11-Feb-2021	224.00	221.55	229.40	221.55	229.00	228.40	227.69	76951	175.21	1885	57892	75.23
ANDHRSUGAR	EQ	11-Feb-2021	313.00	311.40	315.00	311.00	315.00	313.95	312.92	25467	79.69	1161	15062	59.14
ANGELBRKG	EQ	11-Feb-2021	343.95	343.00	346.65	341.90	344.00	342.30	343.20	33296	114.27	968	18419	55.32
ANIKINDS	EQ	11-Feb-2021	15.35	15.70	15.90	15.00	15.10	15.25	15.49	13222	2.05	99	8192	61.96
ANKITMETAL	EQ	11-Feb-2021	1.10	1.15	1.15	1.05	1.15	1.15	1.10	80027	0.88	60	75505	94.35
ANSALAPI	EQ	11-Feb-2021	6.80	7.10	7.10	7.10	7.10	7.10	7.10	10741	0.76	31	10741	100.00
ANSALHSG	EQ	11-Feb-2021	6.40	6.60	6.60	6.10	6.10	6.10	6.25	126993	7.94	187	80760	63.59
ANUP	EQ	11-Feb-2021	615.95	638.00	677.95	634.15	659.90	658.10	656.34	100533	659.84	7484	47646	47.39
APARINDS	EQ	11-Feb-2021	390.80	394.00	428.30	392.95	416.00	415.35	416.45	1300387	5415.43	25145	400445	30.79
APCL	EQ	11-Feb-2021	214.50	213.35	219.15	213.35	214.90	215.35	216.04	45551	98.41	1026	25262	55.46
APCOTEXIND	EQ	11-Feb-2021	174.45	172.25	186.70	172.25	185.00	184.90	181.33	140859	255.42	3322	73893	52.46
APEX	EQ	11-Feb-2021	274.90	270.15	282.85	254.30	261.05	259.20	263.34	381069	1003.49	9068	122949	32.26
APLAPOLLO	EQ	11-Feb-2021	949.30	948.00	953.00	931.10	938.00	941.00	948.15	208962	1981.27	6113	170144	81.42
APLLTD	EQ	11-Feb-2021	934.90	941.00	949.00	933.00	937.00	935.80	940.84	216628	2038.12	9955	91630	42.30
APOLLO	EQ	11-Feb-2021	116.75	116.95	119.65	115.30	117.10	115.90	116.89	228637	267.26	3176	133359	58.33
APOLLOHOSP	EQ	11-Feb-2021	2756.50	2760.00	2779.50	2730.00	2755.10	2756.50	2749.28	581642	15990.94	37822	256876	44.16
APOLLOPIPE	EQ	11-Feb-2021	706.75	699.60	706.40	691.00	694.65	696.25	698.98	12924	90.34	1056	7255	56.14
APOLLOTYRE	EQ	11-Feb-2021	249.15	249.00	249.10	239.00	240.00	240.00	242.96	12561402	30519.28	76946	3021874	24.06
APOLSINHOT	EQ	11-Feb-2021	559.00	566.95	567.90	551.15	560.75	564.10	560.38	1083	6.07	147	600	55.40
APTECHT	EQ	11-Feb-2021	222.05	221.70	228.10	220.00	221.25	222.15	224.15	568971	1275.33	14615	118340	20.80
ARCHIDPLY	BE	11-Feb-2021	35.80	36.20	36.50	35.15	35.50	35.55	35.64	14277	5.09	176	-	-
ARCHIES	EQ	11-Feb-2021	12.55	12.80	13.20	12.45	12.85	12.70	12.65	38823	4.91	165	30573	78.75
ARCOTECH	BZ	11-Feb-2021	2.10	2.20	2.20	2.05	2.20	2.20	2.16	18061	0.39	79	-	-
ARENTERP	EQ	11-Feb-2021	11.80	12.05	12.05	11.25	11.75	11.75	11.60	287	0.03	30	149	51.92
ARIES	EQ	11-Feb-2021	95.20	95.25	97.65	93.00	93.50	93.45	94.33	65603	61.88	1307	36846	56.17
ARIHANT	EQ	11-Feb-2021	23.10	23.20	23.60	22.50	22.50	22.50	22.61	4545	1.03	55	3854	84.80
ARIHANTSUP	EQ	11-Feb-2021	40.15	40.05	41.40	39.40	40.90	40.40	40.12	16764	6.73	138	3059	18.25
ARMANFIN	EQ	11-Feb-2021	713.40	710.30	733.45	710.30	727.00	721.95	726.98	10062	73.15	1078	5781	57.45
AROGRANITE	EQ	11-Feb-2021	43.60	44.25	44.40	42.20	43.10	42.85	43.04	27037	11.64	356	15807	58.46
ARROWGREEN	EQ	11-Feb-2021	61.65	63.00	63.00	60.55	62.75	61.90	61.38	5666	3.48	221	3695	65.21
ARSHIYA	BE	11-Feb-2021	31.35	32.90	32.90	31.35	32.90	32.90	32.83	42270	13.88	167	-	-
ARSSINFRA	EQ	11-Feb-2021	24.20	24.40	24.40	23.15	23.15	23.75	23.89	17654	4.22	158	13567	76.85
ARTEMISMED	EQ	11-Feb-2021	198.60	198.00	215.00	198.00	215.00	212.15	210.24	3065	6.44	116	2414	78.76
ARVIND	EQ	11-Feb-2021	61.35	61.35	68.30	60.20	66.20	66.20	65.59	10592457	6947.43	43498	2893422	27.32
ARVINDFASN	EQ	11-Feb-2021	144.50	145.50	151.00	143.75	150.15	149.15	147.91	484574	716.73	5314	279450	57.67
ARVSMART	EQ	11-Feb-2021	99.50	100.25	101.65	95.60	97.40	97.50	98.92	197336	195.21	2853	92611	46.93
ASAHIINDIA	EQ	11-Feb-2021	283.25	282.90	292.00	281.00	291.60	290.85	288.44	85312	246.08	1887	45914	53.82
ASAHISONG	EQ	11-Feb-2021	248.35	251.05	251.40	244.00	244.70	246.10	246.50	16249	40.05	602	9418	57.96
ASAL	BE	11-Feb-2021	44.90	46.30	46.30	43.10	44.95	44.75	44.88	15507	6.96	115	-	-
ASALCBR	EQ	11-Feb-2021	347.45	352.80	358.00	347.05	353.85	353.20	352.67	173610	612.28	3590	80357	46.29
ASHAPURMIN	EQ	11-Feb-2021	122.65	124.85	128.75	120.50	128.75	128.75	127.40	366629	467.10	3694	253599	69.17
ASHIANA	EQ	11-Feb-2021	100.00	101.35	102.00	100.30	102.00	101.30	101.19	49512	50.10	709	32264	65.16
ASHIMASYN	EQ	11-Feb-2021	13.15	12.75	13.20	12.75	13.15	13.10	13.03	59202	7.71	123	54807	92.58
ASHOKA	EQ	11-Feb-2021	111.80	111.80	112.50	110.00	110.90	110.90	111.42	1357621	1512.61	9088	484831	35.71
ASHOKLEY	EQ	11-Feb-2021	133.90	133.00	135.50	132.90	135.00	135.05	134.58	17123787	23044.79	75911	3564374	20.82
ASIANHOTNR	EQ	11-Feb-2021	70.40	70.65	72.10	70.55	71.10	71.10	71.63	5272	3.78	98	4097	77.71
ASIANPAINT	EQ	11-Feb-2021	2510.60	2524.95	2540.00	2495.10	2508.00	2505.50	2511.73	1446286	36326.78	75891	421197	29.12
ASIANTILES	EQ	11-Feb-2021	269.55	269.00	271.20	264.00	269.15	268.10	268.58	194855	523.34	4079	64832	33.27
ASPINWALL	EQ	11-Feb-2021	164.70	167.20	172.90	165.60	167.00	167.00	168.71	1006	1.70	71	582	57.85
ASTEC	EQ	11-Feb-2021	1058.00	1050.05	1065.35	1037.00	1044.85	1040.70	1050.30	29725	312.20	3433	17078	57.45
ASTERDM	EQ	11-Feb-2021	149.20	152.90	154.20	147.60	148.80	148.55	150.51	382074	575.06	7037	234208	61.30
ASTRAL	EQ	11-Feb-2021	2029.10	2044.00	2059.40	2010.05	2058.95	2034.90	2028.31	145938	2960.08	14645	74288	50.90
ASTRAMICRO	EQ	11-Feb-2021	119.40	118.85	120.90	118.15	119.70	119.85	119.27	201165	239.93	2105	101755	50.58
ASTRAZEN	EQ	11-Feb-2021	3700.65	3730.00	3790.00	3696.60	3716.20	3718.50	3728.50	32764	1221.60	4402	8929	27.25
ASTRON	EQ	11-Feb-2021	44.00	44.95	45.25	43.20	43.20	43.35	43.79	26168	11.46	283	17633	67.38
ATFL	EQ	11-Feb-2021	832.60	832.65	845.10	828.65	832.00	832.35	835.96	2416	20.20	356	1381	57.16
ATGL	EQ	11-Feb-2021	382.30	384.25	390.00	377.15	379.10	379.20	382.97	909606	3483.53	7679	698940	76.84
ATLANTA	EQ	11-Feb-2021	7.55	7.80	7.85	7.20	7.75	7.75	7.48	71451	5.34	209	54165	75.81
ATUL	EQ	11-Feb-2021	6339.85	6369.00	6525.00	6335.00	6515.05	6516.10	6468.15	21973	1421.25	4096	13349	60.75
ATULAUTO	EQ	11-Feb-2021	186.70	186.00	187.85	184.50	187.00	186.10	186.67	71683	133.81	1444	40550	56.57
AUBANK	EQ	11-Feb-2021	1099.00	1103.90	1136.95	1085.05	1130.00	1125.90	1113.82	706879	7873.35	35790	278392	39.38
AURIONPRO	EQ	11-Feb-2021	77.00	78.95	79.90	77.30	79.70	79.55	78.99	12139	9.59	297	8165	67.26
AUROPHARMA	EQ	11-Feb-2021	967.95	944.50	969.70	928.00	936.55	935.20	942.82	6402727	60366.01	129757	1791183	27.98
AUSOMENT	EQ	11-Feb-2021	52.50	52.60	53.90	50.30	51.60	51.15	51.58	27893	14.39	484	17651	63.28
AUTOAXLES	EQ	11-Feb-2021	1097.00	1084.00	1184.95	1084.00	1165.40	1158.80	1152.91	74067	853.92	4569	52294	70.60
AUTOIND	EQ	11-Feb-2021	30.50	31.00	31.60	30.15	31.05	31.00	31.07	13917	4.32	151	10597	76.14
AUTOLITIND	BZ	11-Feb-2021	28.80	30.00	30.00	28.00	29.60	28.50	29.26	20652	6.04	120	-	-
AVADHSUGAR	EQ	11-Feb-2021	185.70	184.95	189.70	182.00	182.95	182.70	184.47	80243	148.03	1555	38910	48.49
AVANTIFEED	EQ	11-Feb-2021	503.45	506.65	510.90	504.00	506.50	505.70	506.88	218155	1105.78	14402	90087	41.29
AVG	SM	11-Feb-2021	45.00	45.25	46.60	45.05	46.60	46.60	45.85	4800	2.20	4	2400	50.00
AVTNPL	EQ	11-Feb-2021	47.30	47.90	48.00	46.90	47.25	47.10	47.37	146316	69.31	1021	89485	61.16
AWHCL	EQ	11-Feb-2021	329.50	331.00	335.00	319.25	320.65	320.70	325.30	139846	454.92	4842	65004	46.48
AXISBANK	EQ	11-Feb-2021	734.80	731.00	744.15	731.00	740.55	740.10	738.91	11897710	87913.08	179789	4355727	36.61
AXISBNKETF	EQ	11-Feb-2021	358.55	358.55	359.28	355.00	358.00	357.11	357.19	587	2.10	44	546	93.02
AXISCADES	EQ	11-Feb-2021	50.85	51.00	52.50	50.40	50.85	50.80	51.82	276551	143.30	650	236862	85.65
AXISGOLD	EQ	11-Feb-2021	41.72	41.89	41.94	41.22	41.94	41.74	41.67	80025	33.34	1491	54815	68.50
AXISNIFTY	EQ	11-Feb-2021	156.22	156.80	157.50	156.10	156.69	156.72	156.87	4225	6.63	179	1720	40.71
AYMSYNTEX	EQ	11-Feb-2021	51.80	53.60	54.30	49.25	49.35	49.70	50.58	43744	22.13	548	34709	79.35
BAFNAPH	EQ	11-Feb-2021	113.10	113.50	114.95	110.00	113.90	112.90	111.93	3239	3.63	163	2129	65.73
BAGFILMS	EQ	11-Feb-2021	2.65	2.65	2.75	2.65	2.70	2.70	2.69	57592	1.55	120	46894	81.42
BAJAJ-AUTO	EQ	11-Feb-2021	4151.55	4155.00	4202.40	4126.45	4179.80	4181.90	4178.80	546983	22857.33	31317	195478	35.74
BAJAJCON	EQ	11-Feb-2021	264.00	258.85	267.40	257.00	267.00	263.25	261.51	690621	1806.03	12217	244039	35.34
BAJAJELEC	EQ	11-Feb-2021	1022.35	1022.50	1124.55	1022.35	1048.80	1050.35	1079.80	2191423	23662.89	82500	331607	15.13
BAJAJFINSV	EQ	11-Feb-2021	10227.95	10105.00	10417.90	10105.00	10220.05	10216.65	10275.38	715538	73524.28	58617	74057	10.35
BAJAJHIND	EQ	11-Feb-2021	6.45	6.40	6.50	6.35	6.45	6.40	6.43	2516050	161.69	1893	1095430	43.54
BAJAJHLDNG	EQ	11-Feb-2021	3522.35	3520.95	3570.00	3490.00	3550.50	3553.65	3540.52	18298	647.84	2895	8102	44.28
BAJFINANCE	EQ	11-Feb-2021	5475.90	5470.00	5588.00	5455.75	5570.00	5567.05	5552.08	2028947	112648.71	108051	285379	14.07
BALAJITELE	EQ	11-Feb-2021	61.75	61.55	62.65	60.90	62.30	62.15	61.90	76777	47.53	859	44236	57.62
BALAMINES	EQ	11-Feb-2021	1465.30	1468.00	1699.00	1440.65	1667.00	1639.45	1573.99	1087138	17111.43	78018	143702	13.22
BALAXI	EQ	11-Feb-2021	622.40	628.80	628.80	607.25	615.25	615.10	617.16	2624	16.19	194	1886	71.88
BALKRISHNA	BE	11-Feb-2021	20.30	20.20	21.25	19.60	21.25	21.20	20.73	2733	0.57	31	-	-
BALKRISIND	EQ	11-Feb-2021	1648.25	1648.25	1668.00	1617.05	1652.05	1648.80	1646.41	2127519	35027.61	78889	615316	28.92
BALLARPUR	BZ	11-Feb-2021	1.35	1.30	1.35	1.30	1.35	1.35	1.31	1471213	19.28	458	-	-
BALMLAWRIE	EQ	11-Feb-2021	114.75	114.15	116.40	114.15	114.60	114.65	115.07	282740	325.35	4099	138348	48.93
BALPHARMA	EQ	11-Feb-2021	55.95	56.95	60.50	56.45	59.65	59.30	59.27	135546	80.34	1482	81039	59.79
BALRAMCHIN	EQ	11-Feb-2021	158.95	158.40	162.80	157.75	159.05	158.95	159.92	701860	1122.42	6159	318324	45.35
BANARBEADS	EQ	11-Feb-2021	57.55	58.00	58.20	57.50	58.00	57.65	57.65	3892	2.24	44	3223	82.81
BANARISUG	EQ	11-Feb-2021	1581.60	1650.00	1650.00	1590.40	1630.00	1631.75	1622.95	1068	17.33	228	791	74.06
BANCOINDIA	EQ	11-Feb-2021	170.75	160.00	165.75	148.90	157.00	157.80	158.03	943196	1490.57	14187	411814	43.66
BANDHANBNK	EQ	11-Feb-2021	331.20	333.55	335.85	329.55	333.20	332.65	332.21	8109340	26940.39	85697	2652144	32.70
BANG	EQ	11-Feb-2021	26.60	27.30	27.45	25.80	26.90	26.95	26.58	8642	2.30	206	5160	59.71
BANKA	EQ	11-Feb-2021	77.05	75.20	79.70	75.20	75.65	76.55	76.46	7592	5.81	142	5269	69.40
BANKBARODA	EQ	11-Feb-2021	79.70	79.65	81.20	76.85	77.25	77.20	78.49	65851076	51688.72	156698	16051152	24.37
BANKBEES	EQ	11-Feb-2021	360.25	359.55	362.08	358.10	360.30	359.66	359.90	403675	1452.82	6436	88026	21.81
BANKINDIA	EQ	11-Feb-2021	60.80	61.00	62.05	59.15	59.40	59.80	60.57	5963601	3612.00	23689	1925296	32.28
BANSWRAS	EQ	11-Feb-2021	109.80	108.35	112.70	102.45	109.25	109.85	106.48	38596	41.10	941	23150	59.98
BARTRONICS	BZ	11-Feb-2021	2.60	2.50	2.70	2.50	2.60	2.60	2.59	25673	0.66	38	-	-
BASF	EQ	11-Feb-2021	1767.70	1774.00	2002.40	1766.95	1917.00	1923.80	1899.34	540403	10264.08	34532	146500	27.11
BASML	EQ	11-Feb-2021	148.95	149.80	154.35	147.55	153.95	151.90	150.76	45256	68.23	1411	35889	79.30
BATAINDIA	EQ	11-Feb-2021	1569.05	1492.00	1542.60	1461.10	1528.00	1531.45	1506.38	4748507	71530.47	215431	1067943	22.49
BAYERCROP	EQ	11-Feb-2021	5506.65	5550.00	5600.00	5508.85	5565.00	5550.05	5553.38	15811	878.04	5619	8734	55.24
BBL	EQ	11-Feb-2021	1033.65	1038.00	1057.05	1035.00	1055.55	1053.10	1044.65	26591	277.78	1796	18918	71.14
BBTC	EQ	11-Feb-2021	1246.70	1249.70	1268.00	1241.05	1246.00	1246.70	1253.58	39993	501.34	3357	18783	46.97
BCG	EQ	11-Feb-2021	7.65	7.50	8.25	7.40	7.85	8.10	7.95	11594919	922.32	6258	5391180	46.50
BCP	EQ	11-Feb-2021	5.70	5.70	5.90	5.45	5.80	5.75	5.68	373472	21.20	667	215246	57.63
BDL	EQ	11-Feb-2021	340.25	339.00	342.35	338.05	341.70	341.25	341.25	134331	458.41	4219	71451	53.19
BEARDSELL	EQ	11-Feb-2021	10.15	10.40	10.40	9.90	10.00	10.00	10.12	4895	0.50	48	3299	67.40
BECTORFOOD	EQ	11-Feb-2021	389.30	389.50	394.00	386.20	387.15	387.20	389.60	445939	1737.36	14288	244472	54.82
BEDMUTHA	EQ	11-Feb-2021	25.30	25.45	25.45	24.65	25.00	24.85	24.82	3320	0.82	24	3220	96.99
BEL	EQ	11-Feb-2021	139.85	139.30	140.50	134.60	135.80	135.40	137.37	11797598	16205.84	49560	4231729	35.87
BEML	EQ	11-Feb-2021	979.25	975.00	984.40	963.25	964.90	967.75	973.10	243392	2368.45	8750	57699	23.71
BEPL	EQ	11-Feb-2021	140.60	141.50	144.50	137.95	138.75	138.85	140.70	674558	949.13	17600	290788	43.11
BERGEPAINT	EQ	11-Feb-2021	762.80	763.00	775.00	756.70	770.50	771.75	767.28	1605676	12319.99	30031	343964	21.42
BFINVEST	EQ	11-Feb-2021	280.00	281.20	286.35	281.20	285.00	283.95	284.02	9303	26.42	447	5716	61.44
BFUTILITIE	EQ	11-Feb-2021	286.40	286.35	289.05	282.15	282.50	284.10	285.85	128199	366.46	2552	47483	37.04
BGRENERGY	EQ	11-Feb-2021	44.15	43.55	46.80	43.20	44.70	44.80	44.52	188213	83.79	1874	48511	25.77
BHAGERIA	EQ	11-Feb-2021	168.80	169.85	171.90	168.40	168.60	168.85	169.99	18637	31.68	537	12103	64.94
BHAGYANGR	EQ	11-Feb-2021	34.05	35.95	35.95	33.05	33.85	33.40	33.77	19820	6.69	171	13503	68.13
BHAGYAPROP	EQ	11-Feb-2021	26.55	26.45	27.10	26.00	26.15	26.45	26.93	72643	19.56	149	64887	89.32
BHANDARI	BE	11-Feb-2021	2.55	2.45	2.50	2.45	2.45	2.45	2.45	196232	4.81	177	-	-
BHARATFORG	EQ	11-Feb-2021	655.90	653.25	666.65	644.15	646.90	647.90	656.58	2694261	17689.99	48336	434248	16.12
BHARATGEAR	EQ	11-Feb-2021	79.05	80.50	80.80	76.30	79.50	79.60	78.84	31453	24.80	450	18035	57.34
BHARATRAS	EQ	11-Feb-2021	10017.05	10100.00	10100.00	9903.00	9927.90	9921.50	9963.64	3132	312.06	1236	1886	60.22
BHARATWIRE	EQ	11-Feb-2021	36.00	35.90	36.30	34.05	35.10	34.70	35.04	20309	7.12	255	12257	60.35
BHARTIARTL	EQ	11-Feb-2021	590.20	592.00	603.55	589.00	594.55	598.10	598.59	18898771	113125.66	234354	7530315	39.85
BHEL	EQ	11-Feb-2021	38.25	38.45	39.15	38.15	38.60	38.75	38.72	33240680	12870.81	52090	8502320	25.58
BIGBLOC	EQ	11-Feb-2021	122.50	124.50	124.50	118.95	123.90	122.50	121.45	30809	37.42	754	13752	44.64
BIL	EQ	11-Feb-2021	160.45	161.45	171.75	160.55	168.00	168.10	167.29	9529	15.94	399	6590	69.16
BINDALAGRO	EQ	11-Feb-2021	16.80	17.00	17.30	16.75	17.00	16.90	16.98	52310	8.88	261	35833	68.50
BIOCON	EQ	11-Feb-2021	408.15	403.00	412.55	403.00	406.00	406.40	407.70	3799980	15492.42	53135	1535391	40.41
BIOFILCHEM	EQ	11-Feb-2021	76.20	73.40	76.20	72.40	72.40	72.40	72.64	41995	30.51	1325	38832	92.47
BIRLACABLE	EQ	11-Feb-2021	63.45	63.50	66.50	62.50	65.50	65.05	65.36	288836	188.79	3648	94349	32.67
BIRLACORPN	EQ	11-Feb-2021	815.15	815.15	845.90	806.75	829.85	830.55	825.33	210358	1736.14	10020	107425	51.07
BIRLAMONEY	EQ	11-Feb-2021	43.10	42.90	43.75	42.90	43.25	43.20	43.37	80557	34.93	595	38757	48.11
BIRLATYRE	EQ	11-Feb-2021	29.95	30.25	30.25	29.85	30.00	29.95	29.99	281696	84.49	2190	219825	78.04
BKMINDST	EQ	11-Feb-2021	1.00	1.00	1.05	0.95	1.00	1.00	1.00	73824	0.74	113	62078	84.09
BLBLIMITED	EQ	11-Feb-2021	5.65	5.65	5.65	5.45	5.65	5.65	5.54	21869	1.21	56	19226	87.91
BLISSGVS	EQ	11-Feb-2021	181.35	182.00	189.30	180.55	181.55	182.70	182.90	945963	1730.16	6503	248072	26.22
BLKASHYAP	BE	11-Feb-2021	10.35	10.50	10.85	10.35	10.85	10.85	10.72	52407	5.62	75	-	-
BLS	EQ	11-Feb-2021	104.45	103.00	106.20	103.00	104.65	105.05	104.61	42167	44.11	923	27674	65.63
BLUECOAST	EQ	11-Feb-2021	4.10	3.95	4.30	3.95	4.30	4.30	4.20	1316	0.06	12	1166	88.60
BLUEDART	EQ	11-Feb-2021	4713.40	4712.00	4740.00	4610.00	4644.00	4667.10	4704.20	51894	2441.20	5632	21031	40.53
BLUESTARCO	EQ	11-Feb-2021	814.35	814.35	835.00	800.00	820.35	826.60	826.82	379273	3135.92	21304	200055	52.75
BODALCHEM	EQ	11-Feb-2021	73.75	73.75	74.60	70.80	71.55	71.70	72.30	618405	447.09	6827	371795	60.12
BOMDYEING	EQ	11-Feb-2021	73.25	73.25	74.80	72.90	73.20	73.20	73.71	1691893	1247.07	6672	461164	27.26
BOROLTD	EQ	11-Feb-2021	212.50	212.00	217.50	205.30	213.00	214.50	213.05	252967	538.94	3944	130823	51.72
BORORENEW	EQ	11-Feb-2021	309.05	309.75	317.00	295.20	303.40	304.60	305.02	880415	2685.46	24186	368207	41.82
BOSCHLTD	EQ	11-Feb-2021	16284.05	16340.00	16580.00	15931.75	16180.00	16222.60	16302.73	113237	18460.72	25640	10079	8.90
BPCL	EQ	11-Feb-2021	415.80	415.00	422.85	414.30	421.90	421.95	418.65	5729659	23987.30	85125	1999311	34.89
BPL	EQ	11-Feb-2021	22.20	22.90	23.05	21.30	21.75	21.65	22.15	133349	29.53	822	59046	44.28
BRFL	EQ	11-Feb-2021	10.95	10.95	10.95	10.60	10.80	10.75	10.74	69164	7.43	2585	57512	83.15
BRIGADE	EQ	11-Feb-2021	285.65	287.10	290.05	278.40	286.50	285.60	284.91	207731	591.85	9940	119897	57.72
BRIGHT	SM	11-Feb-2021	11.80	12.35	12.35	11.35	12.35	12.35	12.28	342000	41.98	75	297000	86.84
BRITANNIA	EQ	11-Feb-2021	3424.85	3430.75	3470.00	3420.00	3469.90	3462.75	3448.42	873772	30131.33	55743	412253	47.18
BRITANNIA	N2	11-Feb-2021	32.00	32.00	32.20	32.00	32.05	32.05	32.03	4236	1.36	48	4231	99.88
BRNL	EQ	11-Feb-2021	32.85	32.95	33.20	32.80	32.85	32.95	32.96	34305	11.31	464	26015	75.83
BROOKS	EQ	11-Feb-2021	62.05	61.10	62.95	61.10	62.00	61.65	61.97	27038	16.75	268	15923	58.89
BSE	EQ	11-Feb-2021	599.85	599.00	605.60	598.00	603.60	602.60	602.08	250489	1508.14	8567	124429	49.67
BSHSL	BE	11-Feb-2021	136.75	133.00	137.80	132.10	137.80	137.05	135.68	1346	1.83	65	-	-
BSL	EQ	11-Feb-2021	32.50	32.50	33.05	31.65	32.35	32.45	32.59	7535	2.46	99	5336	70.82
BSLGOLDETF	EQ	11-Feb-2021	4396.40	4438.00	4438.00	4355.10	4398.85	4374.05	4387.51	447	19.61	101	339	75.84
BSLNIFTY	EQ	11-Feb-2021	165.04	168.34	168.34	165.30	166.22	166.22	166.07	1619	2.69	32	227	14.02
BSOFT	EQ	11-Feb-2021	252.70	253.85	255.60	250.10	251.15	251.25	252.85	551145	1393.56	14413	270567	49.09
BTML	SM	11-Feb-2021	76.50	72.55	80.00	72.55	78.00	78.00	77.51	9600	7.44	8	4800	50.00
BURGERKING	EQ	11-Feb-2021	152.45	152.90	152.95	149.35	151.15	151.05	151.03	1767751	2669.89	29079	883970	50.01
BURNPUR	BE	11-Feb-2021	2.10	2.10	2.20	2.00	2.10	2.00	2.04	116872	2.38	100	-	-
BUTTERFLY	EQ	11-Feb-2021	571.50	573.30	635.00	570.10	628.00	624.75	616.01	141239	870.05	5311	70922	50.21
BVCL	BE	11-Feb-2021	16.80	17.15	17.40	16.20	16.80	16.80	16.83	1302	0.22	23	-	-
BYKE	EQ	11-Feb-2021	18.95	19.80	19.80	18.95	19.00	19.00	19.22	37065	7.12	183	28608	77.18
CADILAHC	EQ	11-Feb-2021	469.50	468.00	472.35	464.05	470.75	470.85	467.87	2204483	10314.03	24290	782090	35.48
CADSYS	SM	11-Feb-2021	20.30	19.30	19.30	19.30	19.30	19.30	19.30	4000	0.77	2	4000	100.00
CALSOFT	EQ	11-Feb-2021	9.20	9.25	9.35	9.10	9.35	9.15	9.19	19091	1.75	79	11584	60.68
CAMLINFINE	EQ	11-Feb-2021	113.40	109.90	113.40	109.70	110.95	110.95	111.57	464828	518.60	6938	272451	58.61
CAMS	EQ	11-Feb-2021	1873.10	1879.95	2008.00	1879.95	1989.90	1978.85	1948.61	293161	5712.55	24137	91904	31.35
CANBK	EQ	11-Feb-2021	160.65	160.00	161.35	157.05	157.45	157.80	158.99	17602651	27985.66	69381	2305897	13.10
CANDC	BZ	11-Feb-2021	6.55	6.30	6.55	6.25	6.50	6.50	6.26	26322	1.65	28	-	-
CANFINHOME	EQ	11-Feb-2021	491.00	490.00	502.40	485.00	488.95	489.30	492.76	196321	967.38	6931	103122	52.53
CANTABIL	EQ	11-Feb-2021	371.95	378.80	379.70	372.25	375.00	375.35	375.58	126623	475.58	4810	25765	20.35
CAPACITE	EQ	11-Feb-2021	187.55	187.25	202.00	186.10	196.00	196.50	194.90	153377	298.92	3420	82780	53.97
CAPLIPOINT	EQ	11-Feb-2021	457.75	457.95	466.45	457.00	464.00	465.15	461.90	110562	510.68	3237	56326	50.95
CAPTRUST	EQ	11-Feb-2021	85.70	83.75	89.30	83.75	85.35	85.40	86.41	9308	8.04	352	5164	55.48
CARBORUNIV	EQ	11-Feb-2021	525.00	525.00	529.80	515.70	525.00	520.80	522.38	124829	652.08	6410	55458	44.43
CAREERP	EQ	11-Feb-2021	157.35	160.90	160.90	157.00	160.00	159.30	158.31	17687	28.00	537	10684	60.41
CARERATING	EQ	11-Feb-2021	474.65	478.00	488.85	473.30	487.00	484.15	483.83	136092	658.45	4549	63202	46.44
CASTROLIND	EQ	11-Feb-2021	130.05	130.70	131.70	129.65	130.20	130.65	130.77	1192665	1559.70	8724	831073	69.68
CCCL	BE	11-Feb-2021	0.30	0.25	0.35	0.25	0.30	0.30	0.35	41723	0.15	15	-	-
CCHHL	EQ	11-Feb-2021	4.85	5.00	5.00	4.75	4.95	4.95	4.91	33298	1.64	79	26322	79.05
CCL	EQ	11-Feb-2021	240.25	239.75	242.50	237.30	238.00	237.95	239.35	272682	652.67	8230	179550	65.85
CDSL	EQ	11-Feb-2021	521.50	521.50	523.25	515.25	517.00	518.45	519.95	308429	1603.68	10253	133478	43.28
CEATLTD	EQ	11-Feb-2021	1589.45	1595.00	1668.00	1585.00	1655.00	1655.30	1635.50	450947	7375.22	22894	98959	21.94
CEBBCO	BE	11-Feb-2021	21.85	21.35	21.60	20.85	21.20	21.10	21.08	49408	10.41	202	-	-
CELEBRITY	BE	11-Feb-2021	5.45	5.70	5.70	5.25	5.60	5.60	5.51	7576	0.42	46	-	-
CENTENKA	EQ	11-Feb-2021	247.90	246.60	252.00	244.00	246.50	247.60	248.21	31260	77.59	941	14983	47.93
CENTEXT	EQ	11-Feb-2021	4.65	4.65	4.80	4.55	4.70	4.75	4.70	104709	4.92	184	79056	75.50
CENTRALBK	EQ	11-Feb-2021	14.30	14.35	14.55	14.20	14.30	14.30	14.36	4007745	575.51	4457	1211759	30.24
CENTRUM	EQ	11-Feb-2021	24.70	24.85	25.15	24.40	25.15	25.00	24.81	1753583	435.03	2536	390004	22.24
CENTUM	EQ	11-Feb-2021	436.15	425.00	427.50	412.15	415.20	418.90	421.49	40626	171.23	1666	31280	77.00
CENTURYPLY	EQ	11-Feb-2021	290.90	294.95	302.70	292.50	299.20	299.90	298.73	1023283	3056.83	19787	563194	55.04
CENTURYTEX	EQ	11-Feb-2021	455.70	450.10	467.50	450.10	454.90	456.00	461.67	622042	2871.79	10199	88881	14.29
CERA	EQ	11-Feb-2021	3577.90	3551.00	3599.00	3519.65	3595.00	3581.80	3570.31	8669	309.51	2800	4828	55.69
CEREBRAINT	EQ	11-Feb-2021	58.40	58.70	59.90	57.35	58.00	58.25	58.62	326727	191.53	1531	236977	72.53
CESC	EQ	11-Feb-2021	617.60	617.60	633.00	617.60	625.00	622.55	627.42	1215065	7623.62	27333	175386	14.43
CGCL	EQ	11-Feb-2021	365.70	365.55	367.20	363.35	365.80	364.90	365.61	131143	479.47	1298	80157	61.12
CGPOWER	EQ	11-Feb-2021	45.25	45.25	46.40	44.10	45.75	46.00	45.84	3673653	1684.14	11611	2971650	80.89
CHALET	EQ	11-Feb-2021	170.35	170.50	173.10	167.75	169.75	169.60	170.08	156836	266.75	3709	99114	63.20
CHAMBLFERT	EQ	11-Feb-2021	233.45	232.00	244.95	232.00	243.90	242.65	240.76	1357641	3268.70	33511	551871	40.65
CHEMBOND	EQ	11-Feb-2021	182.20	182.85	187.00	180.30	184.95	183.50	183.49	15493	28.43	602	8173	52.75
CHEMCON	EQ	11-Feb-2021	433.30	430.20	444.45	430.20	440.85	441.35	440.64	185952	819.38	5595	53697	28.88
CHEMFAB	EQ	11-Feb-2021	130.50	132.20	133.00	129.55	131.10	130.95	131.24	12627	16.57	339	10340	81.89
CHENNPETRO	EQ	11-Feb-2021	94.65	93.50	98.00	93.20	96.50	96.50	96.21	1318242	1268.24	9904	455808	34.58
CHOLAFIN	EQ	11-Feb-2021	467.75	469.95	478.50	464.20	470.50	471.60	471.99	5781855	27289.95	85741	1219649	21.09
CHOLAHLDNG	EQ	11-Feb-2021	540.05	542.00	567.55	536.60	544.95	546.80	554.13	139114	770.87	12010	67800	48.74
CHROMATIC	BZ	11-Feb-2021	0.90	0.95	0.95	0.85	0.90	0.90	0.92	159007	1.47	243	-	-
CIGNITITEC	EQ	11-Feb-2021	359.35	357.85	366.00	356.75	366.00	362.75	361.83	103388	374.08	1348	63530	61.45
CINELINE	EQ	11-Feb-2021	41.35	41.95	43.45	41.10	41.65	41.65	42.23	284155	120.01	2252	59812	21.05
CINEVISTA	EQ	11-Feb-2021	6.00	6.50	6.60	5.80	6.10	5.95	6.06	92285	5.59	210	32571	35.29
CIPLA	EQ	11-Feb-2021	863.40	868.00	874.90	856.00	858.00	859.80	862.65	5347864	46133.23	91349	860532	16.09
CLEDUCATE	EQ	11-Feb-2021	64.70	64.90	67.95	64.70	66.00	66.45	66.12	13735	9.08	281	4651	33.86
CLNINDIA	EQ	11-Feb-2021	387.90	389.95	395.00	387.55	393.75	393.20	392.77	126553	497.06	3677	68417	54.06
CMICABLES	EQ	11-Feb-2021	43.90	45.50	46.75	44.00	46.45	45.75	45.89	171878	78.87	933	122206	71.10
CMMIPL	SM	11-Feb-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	3000	0.12	1	3000	100.00
CNOVAPETRO	EQ	11-Feb-2021	8.45	9.20	9.20	8.40	9.00	9.00	8.89	9281	0.83	131	4079	43.95
COALINDIA	EQ	11-Feb-2021	138.30	138.30	139.50	136.00	136.85	137.15	137.92	14150298	19516.31	70430	2578123	18.22
COCHINSHIP	EQ	11-Feb-2021	348.40	346.80	360.35	346.05	351.50	351.50	353.61	350672	1240.00	10355	106378	30.34
COFORGE	EQ	11-Feb-2021	2605.65	2600.00	2659.00	2574.35	2640.00	2640.60	2635.74	225339	5939.36	15643	58926	26.15
COLPAL	EQ	11-Feb-2021	1582.60	1579.00	1612.00	1575.55	1603.30	1607.05	1596.95	370529	5917.17	15556	116368	31.41
COMPINFO	EQ	11-Feb-2021	14.90	14.60	15.25	14.60	15.15	15.05	15.05	78618	11.83	229	43844	55.77
COMPUSOFT	EQ	11-Feb-2021	8.65	8.85	8.85	8.50	8.85	8.75	8.66	16141	1.40	145	11424	70.78
CONCOR	EQ	11-Feb-2021	500.25	498.00	507.00	492.30	500.00	500.95	500.57	919182	4601.13	18249	176449	19.20
CONFIPET	EQ	11-Feb-2021	46.70	47.30	48.50	46.35	46.50	46.65	47.20	946195	446.57	4263	477552	50.47
CONSOFINVT	EQ	11-Feb-2021	42.75	42.45	44.50	42.20	44.00	43.85	43.01	6864	2.95	67	6393	93.14
CONTI	SM	11-Feb-2021	6.40	6.10	6.10	6.10	6.10	6.10	6.10	6666	0.41	2	6666	100.00
CONTROLPR	EQ	11-Feb-2021	236.00	236.00	240.00	234.20	238.80	238.10	237.93	8130	19.34	453	5213	64.12
CORALFINAC	EQ	11-Feb-2021	21.15	20.20	21.60	20.00	20.70	20.80	20.61	23960	4.94	219	16318	68.11
CORDSCABLE	EQ	11-Feb-2021	45.85	46.00	52.00	46.00	50.45	50.30	50.16	648177	325.15	3719	330337	50.96
COROMANDEL	EQ	11-Feb-2021	768.30	768.30	774.25	757.00	761.90	759.60	763.10	473014	3609.57	15808	360312	76.17
COSMOFILMS	EQ	11-Feb-2021	503.35	502.00	521.30	502.00	505.90	505.40	512.83	87105	446.70	3048	37987	43.61
COUNCODOS	BE	11-Feb-2021	3.60	3.45	3.45	3.45	3.45	3.45	3.45	24491	0.84	138	-	-
COX&KINGS	BZ	11-Feb-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.08	674826	7.26	335	-	-
CPSEETF	EQ	11-Feb-2021	21.64	21.84	21.84	21.50	21.58	21.59	21.61	1490742	322.12	1913	937624	62.90
CREATIVE	EQ	11-Feb-2021	107.90	107.00	112.00	104.75	110.40	109.70	108.18	12656	13.69	163	3050	24.10
CREDITACC	EQ	11-Feb-2021	712.05	712.00	713.35	701.40	710.95	710.15	709.75	52778	374.59	7382	33869	64.17
CREST	EQ	11-Feb-2021	93.40	91.10	94.20	91.10	92.50	92.70	93.01	6113	5.69	181	3468	56.73
CRISIL	EQ	11-Feb-2021	1920.00	1928.00	1934.85	1884.05	1908.80	1900.65	1910.57	16669	318.47	2753	9444	56.66
CROMPTON	EQ	11-Feb-2021	408.35	408.50	409.55	397.00	397.20	399.35	401.12	2979673	11952.17	75210	2203737	73.96
CSBBANK	EQ	11-Feb-2021	218.65	219.75	220.00	217.00	217.75	218.05	218.83	96936	212.12	1487	53952	55.66
CTE	EQ	11-Feb-2021	39.65	37.70	37.70	37.70	37.70	37.70	37.70	8784	3.31	66	8784	100.00
CUB	EQ	11-Feb-2021	164.10	164.90	168.65	163.50	163.75	164.00	165.32	2177753	3600.33	34624	1245787	57.21
CUBEXTUB	EQ	11-Feb-2021	16.15	17.35	17.40	15.95	16.95	16.95	16.98	955	0.16	16	552	57.80
CUMMINSIND	EQ	11-Feb-2021	795.20	799.30	807.90	772.10	774.00	773.75	786.10	1412790	11105.97	30273	198284	14.03
CUPID	EQ	11-Feb-2021	227.25	227.25	227.25	215.00	220.40	220.00	220.39	99424	219.12	2626	63299	63.67
CYBERMEDIA	BE	11-Feb-2021	8.30	8.70	8.70	8.70	8.70	8.70	8.70	54	0.00	2	-	-
CYBERTECH	EQ	11-Feb-2021	128.05	127.50	140.85	127.50	140.85	140.85	137.72	387045	533.05	3416	228229	58.97
CYIENT	EQ	11-Feb-2021	634.35	635.00	644.70	631.20	634.00	635.95	637.94	418381	2669.02	18139	85712	20.49
DAAWAT	EQ	11-Feb-2021	52.05	52.10	52.80	51.85	52.00	52.10	52.29	615360	321.78	3624	309605	50.31
DABUR	EQ	11-Feb-2021	524.65	524.70	537.50	523.95	536.20	535.80	533.00	4491181	23938.10	79013	2276722	50.69
DALBHARAT	EQ	11-Feb-2021	1365.20	1366.00	1400.00	1352.80	1400.00	1398.15	1389.76	204925	2847.96	7982	143784	70.16
DALMIASUG	EQ	11-Feb-2021	141.75	141.90	143.45	140.10	140.55	140.95	141.45	73256	103.62	977	46893	64.01
DAMODARIND	EQ	11-Feb-2021	33.05	33.80	33.80	31.50	31.50	31.65	32.08	23289	7.47	157	16759	71.96
DANGEE	EQ	11-Feb-2021	133.90	137.95	137.95	130.10	131.00	131.35	131.82	42718	56.31	202	30230	70.77
DATAMATICS	EQ	11-Feb-2021	115.75	116.20	119.60	115.55	116.50	116.90	117.80	196891	231.94	2747	100836	51.21
DBCORP	EQ	11-Feb-2021	87.95	88.00	89.20	86.40	87.85	87.80	87.82	193354	169.80	1582	88086	45.56
DBL	EQ	11-Feb-2021	485.35	484.00	542.80	483.85	538.00	536.10	523.66	1212498	6349.43	31534	344281	28.39
DBREALTY	BE	11-Feb-2021	18.35	18.60	18.75	18.10	18.20	18.30	18.37	93407	17.16	380	-	-
DBSTOCKBRO	EQ	11-Feb-2021	9.50	9.50	9.50	9.20	9.50	9.45	9.43	1038	0.10	23	466	44.89
DCAL	EQ	11-Feb-2021	125.60	126.10	130.00	125.80	127.00	126.75	127.35	339679	432.59	3797	159899	47.07
DCBBANK	EQ	11-Feb-2021	108.85	108.65	114.10	108.10	112.70	112.35	110.75	1464742	1622.15	11966	685941	46.83
DCI	SM	11-Feb-2021	44.00	41.50	41.50	41.50	41.50	41.50	41.50	3000	1.25	1	3000	100.00
DCM	EQ	11-Feb-2021	29.30	32.20	32.20	32.20	32.20	32.20	32.20	28652	9.23	204	28599	99.82
DCMNVL	BE	11-Feb-2021	72.75	72.75	74.50	69.15	71.00	71.00	69.64	51217	35.67	216	-	-
DCMSHRIRAM	EQ	11-Feb-2021	461.70	461.00	477.00	458.30	469.00	470.85	469.57	118559	556.71	5192	53495	45.12
DCW	EQ	11-Feb-2021	20.90	20.90	21.85	20.90	21.25	21.25	21.50	776498	166.92	1343	510325	65.72
DECCANCE	EQ	11-Feb-2021	391.90	388.80	394.55	388.00	394.00	393.65	392.07	42096	165.05	1752	23512	55.85
DEEPAKFERT	EQ	11-Feb-2021	157.30	156.85	167.00	156.20	161.50	161.65	162.87	802296	1306.70	8900	217591	27.12
DEEPAKNTR	EQ	11-Feb-2021	1071.35	1083.80	1137.20	1077.00	1126.70	1129.45	1113.18	1720614	19153.52	64006	486026	28.25
DEEPENR	EQ	11-Feb-2021	41.80	42.30	42.30	41.10	41.10	41.45	41.43	10858	4.50	226	6582	60.62
DELTACORP	EQ	11-Feb-2021	155.85	154.95	163.70	154.55	161.30	161.05	160.63	4190404	6730.85	45356	1140718	27.22
DELTAMAGNT	EQ	11-Feb-2021	26.65	25.95	26.80	24.80	26.40	26.40	26.21	3243	0.85	163	2078	64.08
DEN	EQ	11-Feb-2021	58.80	59.00	59.90	58.65	59.25	59.20	59.35	277543	164.72	6444	83464	30.07
DENORA	EQ	11-Feb-2021	265.35	267.00	275.80	258.70	261.30	261.45	266.13	28924	76.98	1358	16516	57.10
DEVIT	SM	11-Feb-2021	135.60	134.75	134.75	134.75	134.75	134.75	134.75	1500	2.02	1	1500	100.00
DFMFOODS	EQ	11-Feb-2021	396.60	398.00	414.20	393.85	402.00	402.05	407.04	68024	276.89	2993	24737	36.37
DGCONTENT	EQ	11-Feb-2021	16.15	16.95	16.95	16.95	16.95	16.95	16.95	6619	1.12	27	6619	100.00
DHAMPURSUG	EQ	11-Feb-2021	171.60	166.60	169.30	165.80	166.80	167.10	167.53	237803	398.40	3090	100353	42.20
DHANBANK	EQ	11-Feb-2021	13.65	13.65	13.85	13.55	13.60	13.65	13.74	311762	42.83	621	210761	67.60
DHANI	EQ	11-Feb-2021	361.25	359.00	362.85	351.00	354.30	353.30	356.57	565863	2017.69	14876	297912	52.65
DHANILOANS	N2	11-Feb-2021	1182.00	1182.00	1190.00	1182.00	1190.00	1190.00	1187.76	76	0.90	6	76	100.00
DHANILOANS	N3	11-Feb-2021	1005.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	40	0.40	2	40	100.00
DHANILOANS	N6	11-Feb-2021	994.90	984.00	994.90	984.00	994.90	994.90	986.16	187	1.84	5	187	100.00
DHANILOANS	N7	11-Feb-2021	995.00	995.00	1040.00	995.00	998.00	998.00	1022.29	170	1.74	4	170	100.00
DHANIPP	E1	11-Feb-2021	201.10	200.95	203.80	198.00	201.15	201.45	200.62	21606	43.35	841	11846	54.83
DHANUKA	EQ	11-Feb-2021	773.05	773.05	780.00	765.00	772.90	772.45	772.55	33484	258.68	2633	17405	51.98
DHARSUGAR	EQ	11-Feb-2021	5.65	5.75	6.20	5.35	6.20	6.20	6.02	87998	5.29	500	54352	61.77
DHFL	EQ	11-Feb-2021	15.00	14.25	14.25	14.25	14.25	14.25	14.25	654159	93.22	2890	654158	100.00
DHFL	NA	11-Feb-2021	350.00	341.50	357.00	341.50	354.99	354.99	346.68	180	0.62	4	180	100.00
DHFL	NC	11-Feb-2021	359.91	357.00	357.00	352.50	352.50	352.50	356.98	222	0.79	4	221	99.55
DHFL	NH	11-Feb-2021	460.00	450.00	460.00	450.00	460.00	460.00	456.76	339	1.55	29	339	100.00
DHFL	NP	11-Feb-2021	360.00	357.00	357.00	350.00	350.00	350.00	354.16	625	2.21	25	625	100.00
DHFL	NQ	11-Feb-2021	345.02	349.00	349.00	339.50	344.00	345.21	345.55	1341	4.63	36	1322	98.58
DHFL	NS	11-Feb-2021	344.90	343.00	348.20	343.00	348.20	348.03	347.66	423	1.47	25	423	100.00
DHFL	NX	11-Feb-2021	341.00	349.99	349.99	349.99	349.99	349.99	349.99	65	0.23	1	65	100.00
DHFL	NY	11-Feb-2021	349.80	349.80	349.80	336.10	348.00	346.66	347.55	355	1.23	9	354	99.72
DHUNINV	EQ	11-Feb-2021	298.90	317.00	347.00	299.00	318.00	318.15	329.78	189327	624.37	8463	36724	19.40
DIAMONDYD	EQ	11-Feb-2021	666.25	655.10	676.45	655.10	664.30	664.40	667.84	6789	45.34	996	4593	67.65
DIAPOWER	BZ	11-Feb-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	1010	0.01	4	-	-
DICIND	EQ	11-Feb-2021	394.30	398.30	398.30	394.00	394.00	396.05	396.08	1568	6.21	168	1035	66.01
DIGISPICE	BE	11-Feb-2021	55.35	58.10	58.10	52.60	58.10	58.10	55.34	710209	393.05	2726	-	-
DIGJAMLTD	BZ	11-Feb-2021	3.90	4.00	4.05	3.85	4.05	4.05	3.97	40333	1.60	80	-	-
DISHTV	EQ	11-Feb-2021	12.00	12.00	12.10	11.85	12.00	12.00	12.01	2339900	281.03	8331	1519999	64.96
DIVISLAB	EQ	11-Feb-2021	3750.35	3719.60	3764.70	3712.00	3760.00	3753.85	3736.16	422563	15787.65	34905	169603	40.14
DIXON	EQ	11-Feb-2021	18728.45	19500.00	19900.00	18850.40	19480.00	19439.40	19401.73	116215	22547.72	44858	41825	35.99
DLF	EQ	11-Feb-2021	311.40	311.45	315.50	308.40	309.10	309.65	312.15	13808073	43102.58	85926	1680401	12.17
DLINKINDIA	EQ	11-Feb-2021	104.45	104.00	105.45	103.50	104.30	104.10	104.44	72727	75.95	1469	35645	49.01
DMART	EQ	11-Feb-2021	2967.70	2975.00	2998.00	2924.15	2951.85	2951.90	2954.29	236560	6988.67	25939	79629	33.66
DNAMEDIA	EQ	11-Feb-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.73	24328	0.18	44	12256	50.38
DOLAT	EQ	11-Feb-2021	58.05	58.50	59.70	57.55	57.90	58.00	58.65	266703	156.42	4478	50808	19.05
DOLLAR	EQ	11-Feb-2021	259.45	260.00	264.00	257.25	261.50	260.95	260.90	176807	461.29	4275	64625	36.55
DONEAR	EQ	11-Feb-2021	33.55	33.95	35.00	33.35	33.80	33.95	34.13	47919	16.35	383	26851	56.03
DPABHUSHAN	EQ	11-Feb-2021	96.30	97.50	98.05	95.05	95.05	96.85	96.44	6914	6.67	53	6429	92.99
DPSCLTD	EQ	11-Feb-2021	13.30	13.60	13.75	13.30	13.60	13.50	13.48	18992	2.56	141	14735	77.59
DPWIRES	EQ	11-Feb-2021	116.05	118.00	120.00	115.80	116.50	116.90	117.43	4945	5.81	126	3439	69.54
DQE	BZ	11-Feb-2021	1.20	1.20	1.25	1.20	1.25	1.25	1.24	903	0.01	8	-	-
DREDGECORP	EQ	11-Feb-2021	297.25	297.30	304.70	296.35	299.50	300.20	301.29	70273	211.73	5553	15124	21.52
DRREDDY	EQ	11-Feb-2021	4824.05	4821.00	4860.00	4810.00	4833.00	4825.05	4828.02	711550	34353.76	56504	328990	46.24
DSML	SM	11-Feb-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	6000	0.44	1	6000	100.00
DSSL	EQ	11-Feb-2021	56.80	56.95	61.95	56.15	61.50	61.10	59.09	23093	13.65	407	15508	67.15
DTIL	EQ	11-Feb-2021	290.60	294.70	296.45	276.00	279.00	280.50	288.78	57518	166.10	2750	26167	45.49
DUCON	EQ	11-Feb-2021	6.10	6.30	6.40	5.90	5.95	6.10	6.19	75876	4.69	281	51022	67.24
DVL	EQ	11-Feb-2021	89.30	96.40	107.00	93.50	99.50	100.55	101.41	685513	695.18	12559	207050	30.20
DWARKESH	EQ	11-Feb-2021	27.00	27.15	27.20	26.85	27.10	27.05	26.99	601382	162.31	1488	329984	54.87
DYNAMATECH	EQ	11-Feb-2021	831.35	826.30	845.85	820.65	840.00	839.40	834.25	10045	83.80	570	6866	68.35
DYNPRO	EQ	11-Feb-2021	365.95	366.00	384.70	363.70	380.00	375.75	374.67	107601	403.15	4628	33763	31.38
EASUNREYRL	BZ	11-Feb-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.90	10521	0.20	23	-	-
EBANK	EQ	11-Feb-2021	3890.00	3671.75	3990.00	3671.75	3700.12	3700.12	3819.24	13	0.50	8	5	38.46
EBBETF0423	EQ	11-Feb-2021	1101.09	1102.00	1103.00	1101.58	1102.00	1101.87	1101.84	5244	57.78	45	5046	96.22
EBBETF0425	EQ	11-Feb-2021	1018.08	1017.60	1020.00	1008.95	1016.90	1016.60	1016.51	15456	157.11	591	11401	73.76
EBBETF0430	EQ	11-Feb-2021	1115.97	1116.10	1118.00	1115.05	1118.00	1116.62	1116.13	14543	162.32	99	14383	98.90
EBBETF0431	EQ	11-Feb-2021	1005.04	1005.98	1007.70	1002.57	1007.58	1007.40	1006.12	4493	45.20	121	4243	94.44
EBIXFOREX	EQ	11-Feb-2021	521.35	523.00	529.95	516.00	520.50	521.25	521.93	6179	32.25	516	3643	58.96
EC2RG	MF	11-Feb-2021	6.21	6.83	6.83	6.83	6.83	6.83	6.83	990	0.07	1	990	100.00
ECLERX	EQ	11-Feb-2021	957.70	964.90	995.00	960.00	989.95	989.00	984.12	41495	408.36	3913	15550	37.47
ECLFINANCE	NE	11-Feb-2021	1240.00	1239.49	1239.50	1239.49	1239.50	1239.49	1239.50	4	0.05	2	4	100.00
ECLFINANCE	NF	11-Feb-2021	1030.25	1025.00	1025.01	1025.00	1025.01	1025.01	1025.01	20	0.21	2	20	100.00
ECLFINANCE	NG	11-Feb-2021	959.00	965.00	970.00	965.00	965.00	965.00	966.27	150	1.45	6	150	100.00
ECLFINANCE	NI	11-Feb-2021	955.00	881.00	973.78	881.00	970.00	970.00	961.09	665	6.39	13	615	92.48
ECLFINANCE	NJ	11-Feb-2021	934.82	934.00	934.95	934.00	934.95	934.95	934.68	70	0.65	2	70	100.00
ECLFINANCE	NK	11-Feb-2021	934.70	925.01	925.01	925.00	925.00	925.00	925.01	94	0.87	2	94	100.00
ECLFINANCE	NM	11-Feb-2021	988.01	990.00	990.00	984.10	990.00	986.45	988.14	696	6.88	31	636	91.38
ECLFINANCE	NO	11-Feb-2021	973.00	988.87	988.87	967.00	967.00	967.00	973.58	201	1.96	8	191	95.02
ECLFINANCE	NP	11-Feb-2021	955.00	955.00	955.00	947.00	947.00	947.00	951.40	50	0.48	7	50	100.00
ECLFINANCE	NQ	11-Feb-2021	1135.00	1115.02	1130.00	1071.00	1130.00	1093.42	1110.34	531	5.90	15	523	98.49
ECLFINANCE	NR	11-Feb-2021	989.34	990.00	990.00	975.00	990.00	985.81	985.49	1017	10.02	20	747	73.45
ECLFINANCE	NS	11-Feb-2021	979.49	973.00	973.00	960.00	960.00	960.00	965.23	517	4.99	19	463	89.56
EDELWEISS	EQ	11-Feb-2021	64.00	65.00	70.40	64.35	69.15	68.90	69.51	6265419	4354.88	17880	2573370	41.07
EDUCOMP	BZ	11-Feb-2021	3.15	3.05	3.25	3.00	3.10	3.10	3.06	42421	1.30	82	-	-
EHFLNCD	N5	11-Feb-2021	959.00	946.10	959.00	946.01	959.00	959.00	949.57	66	0.63	9	56	84.85
EHFLNCD	N6	11-Feb-2021	948.67	938.25	938.25	935.00	935.00	935.00	937.90	137	1.28	4	137	100.00
EICHERMOT	EQ	11-Feb-2021	2901.30	2750.00	2840.80	2701.30	2827.00	2818.15	2793.35	4481414	125181.41	205410	534913	11.94
EIDPARRY	EQ	11-Feb-2021	329.25	328.80	333.80	327.00	327.60	328.05	330.33	276883	914.62	3606	189132	68.31
EIFFL	SM	11-Feb-2021	79.70	80.00	81.00	80.00	81.00	81.00	80.42	2400	1.93	3	2400	100.00
EIHAHOTELS	EQ	11-Feb-2021	276.50	272.05	281.10	272.05	276.55	275.30	274.94	5010	13.77	523	2321	46.33
EIHOTEL	EQ	11-Feb-2021	97.40	97.50	99.60	97.10	97.55	97.80	98.80	899142	888.38	6521	315275	35.06
EIMCOELECO	EQ	11-Feb-2021	354.40	361.40	384.95	352.85	377.00	379.70	372.81	10287	38.35	1379	5421	52.70
EKC	EQ	11-Feb-2021	61.25	61.90	73.50	61.20	71.60	71.55	70.33	3793431	2668.07	16064	1649510	43.48
ELECON	EQ	11-Feb-2021	51.05	51.45	59.50	51.20	57.50	57.65	55.84	3287407	1835.61	17497	1289428	39.22
ELECTCAST	EQ	11-Feb-2021	21.70	21.90	22.55	21.35	22.30	22.35	21.79	1001449	218.25	1832	711011	71.00
ELECTHERM	EQ	11-Feb-2021	106.70	109.55	109.55	102.10	106.00	105.95	106.63	24142	25.74	435	14522	60.15
ELGIEQUIP	EQ	11-Feb-2021	169.70	173.00	173.60	163.55	166.70	167.00	168.15	137682	231.52	4139	62595	45.46
ELGIRUBCO	EQ	11-Feb-2021	28.00	27.60	30.45	27.10	28.85	28.55	28.76	142545	40.99	685	48873	34.29
EMAMILTD	EQ	11-Feb-2021	489.65	491.95	494.40	485.05	485.10	487.70	488.36	277380	1354.61	12722	127677	46.03
EMAMIPAP	EQ	11-Feb-2021	97.45	96.05	98.50	94.80	96.00	96.20	96.63	28571	27.61	361	24234	84.82
EMAMIREAL	EQ	11-Feb-2021	58.75	59.85	60.50	55.85	56.50	56.30	57.67	67033	38.66	1028	43928	65.53
EMBASSY	RR	11-Feb-2021	347.78	347.78	349.90	347.00	348.00	347.67	347.58	407800	1417.41	1453	350200	85.88
EMCO	BZ	11-Feb-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	490	0.01	9	-	-
EMKAY	EQ	11-Feb-2021	69.85	69.00	72.25	69.00	72.25	71.65	70.95	38668	27.44	530	24322	62.90
EMMBI	EQ	11-Feb-2021	91.85	92.80	93.35	87.05	87.30	87.85	89.90	135607	121.91	2663	44514	32.83
EMOFSR1RDP	MF	11-Feb-2021	12.90	12.90	13.04	12.90	13.00	12.99	12.98	115162	14.95	26	115162	100.00
EMOFSR1RGG	MF	11-Feb-2021	12.85	12.90	13.04	12.90	13.00	12.98	12.95	108659	14.07	43	106659	98.16
ENDURANCE	EQ	11-Feb-2021	1482.95	1482.30	1495.00	1461.95	1486.00	1483.75	1481.56	161797	2397.12	7166	121766	75.26
ENERGYDEV	BE	11-Feb-2021	10.30	10.50	10.50	10.00	10.00	10.05	10.13	36211	3.67	175	-	-
ENGINERSIN	EQ	11-Feb-2021	76.10	75.50	76.65	74.80	75.00	75.35	75.87	1236268	937.93	7010	721813	58.39
ENIL	EQ	11-Feb-2021	160.30	163.05	172.50	161.15	171.65	171.50	168.23	345802	581.76	3818	190783	55.17
EPL	EQ	11-Feb-2021	204.90	204.75	223.25	204.50	221.00	220.25	212.99	8459197	18017.62	48789	3888600	45.97
EQ30	EQ	11-Feb-2021	434.80	434.60	434.60	415.10	415.10	418.22	431.23	100	0.43	19	79	79.00
EQUITAS	EQ	11-Feb-2021	84.80	83.00	87.00	83.00	84.90	84.95	85.68	948960	813.05	7587	397510	41.89
EQUITASBNK	EQ	11-Feb-2021	45.50	45.50	46.90	44.95	46.20	46.30	46.34	926670	429.42	6045	371269	40.06
ERFLNCDI	N2	11-Feb-2021	1067.50	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	282	3.02	1	282	100.00
ERFLNCDI	N4	11-Feb-2021	1005.00	1010.00	1015.00	1010.00	1015.00	1015.00	1014.00	125	1.27	3	125	100.00
ERFLNCDI	N5	11-Feb-2021	861.00	883.50	883.50	882.00	882.00	882.75	882.75	2	0.02	2	1	50.00
ERFLNCDI	N6	11-Feb-2021	900.00	910.00	918.80	910.00	918.80	918.80	910.65	475	4.33	2	475	100.00
ERIS	EQ	11-Feb-2021	577.15	579.80	589.30	576.05	581.90	584.00	581.91	67542	393.03	5823	33749	49.97
EROSMEDIA	EQ	11-Feb-2021	24.50	24.60	24.60	24.00	24.50	24.50	24.31	158831	38.62	478	140073	88.19
ESABINDIA	EQ	11-Feb-2021	1932.30	1930.00	1930.00	1848.00	1850.10	1859.85	1869.45	14324	267.78	1882	6059	42.30
ESCORTS	EQ	11-Feb-2021	1442.40	1431.40	1442.00	1421.00	1424.00	1424.85	1428.21	711530	10162.17	22481	88989	12.51
ESSARSHPNG	EQ	11-Feb-2021	9.10	9.10	9.25	9.00	9.15	9.20	9.11	17389	1.58	135	11664	67.08
ESTER	EQ	11-Feb-2021	106.75	106.00	109.90	105.35	108.00	107.50	107.67	317555	341.91	4132	143843	45.30
EUROCERA	BZ	11-Feb-2021	1.30	1.30	1.35	1.25	1.25	1.30	1.30	33668	0.44	42	-	-
EUROMULTI	BZ	11-Feb-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	625	0.01	4	-	-
EVEREADY	EQ	11-Feb-2021	240.15	237.95	237.95	224.00	229.20	229.20	230.74	1191622	2749.50	16416	540717	45.38
EVERESTIND	EQ	11-Feb-2021	290.75	291.40	307.85	290.40	300.75	300.95	300.08	80107	240.39	2188	35080	43.79
EXCEL	EQ	11-Feb-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	22408	0.75	31	22408	100.00
EXCELINDUS	EQ	11-Feb-2021	841.90	843.00	873.00	832.85	851.00	856.10	862.68	46674	402.65	3010	13458	28.83
EXIDEIND	EQ	11-Feb-2021	214.50	214.45	215.35	211.55	212.35	212.25	213.44	2946135	6288.10	22346	592804	20.12
EXPLEOSOL	EQ	11-Feb-2021	496.75	490.00	527.80	490.00	517.60	522.05	513.73	43861	225.33	2297	24447	55.74
FACT	EQ	11-Feb-2021	83.85	83.00	83.80	81.05	81.40	81.60	82.70	441090	364.78	8129	116621	26.44
FAIRCHEMOR	EQ	11-Feb-2021	622.35	616.00	630.00	616.00	624.00	627.85	624.25	14931	93.21	414	9952	66.65
FCL	EQ	11-Feb-2021	68.40	69.40	70.90	68.10	69.40	69.50	69.58	593282	412.82	2989	275466	46.43
FCONSUMER	EQ	11-Feb-2021	8.30	8.25	8.45	8.10	8.25	8.20	8.26	6666939	550.36	10695	2203153	33.05
FCSSOFT	BE	11-Feb-2021	0.85	0.90	0.90	0.80	0.90	0.90	0.86	2879267	24.81	1331	-	-
FDC	EQ	11-Feb-2021	277.65	276.00	287.50	275.85	287.50	285.40	281.65	232776	655.61	6059	129272	55.53
FEDERALBNK	EQ	11-Feb-2021	82.85	82.30	84.00	82.30	83.65	83.40	83.26	15247124	12694.24	38544	3906537	25.62
FEL	EQ	11-Feb-2021	11.70	11.55	11.90	11.05	11.70	11.65	11.68	1291674	150.88	1958	649689	50.30
FELDVR	EQ	11-Feb-2021	15.25	15.75	15.75	14.75	15.00	15.00	15.08	37780	5.70	253	25784	68.25
FELIX	SM	11-Feb-2021	44.00	46.00	46.00	46.00	46.00	46.00	46.00	4000	1.84	1	4000	100.00
FIEMIND	EQ	11-Feb-2021	615.15	616.00	644.00	616.00	637.20	638.40	633.62	33232	210.56	1978	17964	54.06
FILATEX	EQ	11-Feb-2021	58.90	57.30	62.35	56.80	60.90	60.85	60.57	321667	194.85	1759	179308	55.74
FINCABLES	EQ	11-Feb-2021	369.40	370.00	386.00	369.45	377.00	375.10	378.50	632703	2394.77	17830	273725	43.26
FINEORG	EQ	11-Feb-2021	2351.35	2358.00	2400.00	2347.10	2400.00	2369.20	2370.56	17990	426.46	3368	8936	49.67
FINPIPE	EQ	11-Feb-2021	679.60	679.00	690.00	666.20	676.00	675.55	681.85	164176	1119.43	7897	84452	51.44
FLEXITUFF	EQ	11-Feb-2021	17.65	19.00	19.40	18.00	18.85	19.00	19.08	42740	8.15	200	20661	48.34
FLFL	EQ	11-Feb-2021	87.15	86.80	88.50	86.20	86.70	86.75	86.88	144512	125.55	1888	72049	49.86
FLUOROCHEM	EQ	11-Feb-2021	583.85	589.00	593.00	572.60	575.00	578.05	583.32	40448	235.94	2817	20983	51.88
FMGOETZE	EQ	11-Feb-2021	281.50	282.95	285.15	278.00	278.00	279.95	281.54	72625	204.47	1802	40286	55.47
FMNL	EQ	11-Feb-2021	19.10	18.70	19.60	18.35	19.25	18.70	18.84	40264	7.59	258	18591	46.17
FORCEMOT	EQ	11-Feb-2021	1406.95	1410.00	1428.55	1404.10	1410.05	1411.15	1415.98	20094	284.53	1923	8152	40.57
FORTIS	EQ	11-Feb-2021	177.80	176.40	176.50	169.65	171.15	171.15	173.01	4418615	7644.74	20234	2694573	60.98
FOSECOIND	EQ	11-Feb-2021	1310.35	1250.00	1289.00	1249.95	1285.00	1282.00	1274.41	4205	53.59	625	2442	58.07
FRETAIL	EQ	11-Feb-2021	77.25	76.45	78.50	76.05	77.30	77.25	77.16	2901218	2238.69	24183	1373413	47.34
FSC	EQ	11-Feb-2021	100.65	100.05	104.00	96.80	100.50	100.55	100.85	82456	83.16	1214	46424	56.30
FSL	EQ	11-Feb-2021	98.35	98.40	100.00	97.00	98.10	98.15	98.55	3557246	3505.51	28253	2009098	56.48
G5	EQ	11-Feb-2021	47.26	47.28	47.39	47.28	47.39	47.36	47.31	10782	5.10	20	10560	97.94
GABRIEL	EQ	11-Feb-2021	115.80	119.85	119.85	115.30	115.35	115.80	117.33	678981	796.66	3456	548299	80.75
GAEL	EQ	11-Feb-2021	131.20	131.60	132.95	126.40	132.00	131.80	130.35	191913	250.16	2486	111831	58.27
GAIL	EQ	11-Feb-2021	133.60	133.90	138.00	133.10	136.40	136.45	136.69	45742936	62525.06	166153	5755407	12.58
GAL	EQ	11-Feb-2021	2.80	2.90	2.90	2.75	2.90	2.90	2.86	41878	1.20	90	27224	65.01
GALAXYSURF	EQ	11-Feb-2021	2180.90	2209.30	2240.05	2185.05	2226.00	2227.30	2211.48	22684	501.65	3137	10339	45.58
GALLANTT	EQ	11-Feb-2021	41.60	42.20	46.00	41.50	44.10	44.40	44.64	264455	118.05	2376	102638	38.81
GALLISPAT	EQ	11-Feb-2021	36.65	35.70	39.55	35.70	38.55	38.45	38.52	86564	33.34	689	29051	33.56
GAMMNINFRA	EQ	11-Feb-2021	0.75	0.75	0.80	0.75	0.80	0.80	0.77	670482	5.16	17837	524310	78.20
GANDHITUBE	EQ	11-Feb-2021	289.55	290.00	295.95	289.50	289.50	290.25	291.67	7123	20.78	464	4768	66.94
GANECOS	EQ	11-Feb-2021	544.35	547.95	561.75	540.10	561.00	560.45	553.06	95200	526.52	3103	41797	43.90
GANESHHOUC	EQ	11-Feb-2021	43.50	41.85	43.90	41.65	42.00	41.70	42.38	25896	10.97	239	18261	70.52
GANGAFORGE	SM	11-Feb-2021	29.30	29.60	29.60	29.60	29.60	29.60	29.60	16000	4.74	2	16000	100.00
GANGESSECU	EQ	11-Feb-2021	65.95	69.25	69.25	63.35	67.05	67.60	66.48	6435	4.28	196	3687	57.30
GARFIBRES	EQ	11-Feb-2021	2318.10	2320.00	2366.00	2258.00	2290.00	2289.90	2310.67	18444	426.18	2932	7490	40.61
GATI	EQ	11-Feb-2021	92.20	92.05	94.75	90.30	93.60	93.75	92.16	666081	613.85	5647	309289	46.43
GAYAHWS	BE	11-Feb-2021	0.65	0.65	0.70	0.65	0.70	0.70	0.69	427519	2.95	186	-	-
GAYAPROJ	EQ	11-Feb-2021	43.65	43.50	44.75	43.50	44.00	44.15	44.23	301146	133.21	2620	159884	53.09
GBGLOBAL	EQ	11-Feb-2021	7.05	7.00	7.20	6.70	7.20	7.20	6.98	4147	0.29	16	4147	100.00
GDL	EQ	11-Feb-2021	164.05	164.00	166.70	161.50	162.90	161.85	164.21	108611	178.35	1655	68651	63.21
GEECEE	EQ	11-Feb-2021	86.70	87.75	89.05	86.15	87.65	87.10	87.77	6526	5.73	274	3802	58.26
GEEKAYWIRE	EQ	11-Feb-2021	75.70	79.55	83.25	75.30	78.65	79.05	79.37	19028	15.10	69	14032	73.74
GENESYS	BE	11-Feb-2021	67.40	65.30	69.00	65.30	68.00	67.75	67.94	4993	3.39	35	-	-
GENUSPAPER	EQ	11-Feb-2021	6.45	6.50	6.55	6.30	6.50	6.50	6.43	125148	8.04	251	76545	61.16
GENUSPOWER	EQ	11-Feb-2021	37.80	37.95	38.80	37.75	38.25	38.30	38.31	434368	166.39	2428	155985	35.91
GEOJITFSL	EQ	11-Feb-2021	52.55	52.45	54.30	52.40	53.50	53.55	53.60	299392	160.48	2000	127831	42.70
GEPIL	EQ	11-Feb-2021	283.80	285.00	286.85	278.55	280.90	280.00	281.73	89708	252.73	3334	54533	60.79
GESHIP	EQ	11-Feb-2021	257.40	257.90	260.00	249.60	255.00	255.10	256.30	109156	279.77	3570	58749	53.82
GET&D	EQ	11-Feb-2021	112.05	112.05	118.00	112.00	116.10	116.30	115.01	173826	199.92	2160	86627	49.84
GFLLIMITED	EQ	11-Feb-2021	85.50	86.40	92.00	83.05	91.35	88.10	86.67	265655	230.26	1594	183109	68.93
GHCL	EQ	11-Feb-2021	211.70	211.95	213.10	207.10	207.90	208.20	209.65	72310	151.60	1601	37257	51.52
GICHSGFIN	EQ	11-Feb-2021	118.00	118.50	120.95	117.60	120.85	120.25	119.63	232906	278.62	2597	126695	54.40
GICRE	EQ	11-Feb-2021	137.10	137.40	138.50	135.90	137.90	137.85	137.80	205399	283.03	3563	113504	55.26
GILLANDERS	EQ	11-Feb-2021	46.40	46.10	49.50	44.15	46.20	47.60	46.16	5865	2.71	84	5012	85.46
GILLETTE	EQ	11-Feb-2021	5697.80	5696.00	5744.00	5678.70	5690.00	5707.50	5716.99	4536	259.32	1383	2206	48.63
GINNIFILA	EQ	11-Feb-2021	18.80	18.55	19.20	18.55	19.00	19.05	18.94	67042	12.70	254	44595	66.52
GIPCL	EQ	11-Feb-2021	77.10	76.95	77.95	76.60	77.00	76.95	77.10	114556	88.33	2129	42770	37.34
GIRIRAJ	SM	11-Feb-2021	45.00	43.00	43.00	43.00	43.00	43.00	43.00	1200	0.52	1	1200	100.00
GISOLUTION	EQ	11-Feb-2021	2.45	2.35	2.55	2.35	2.35	2.35	2.36	2787	0.07	14	2787	100.00
GKWLIMITED	EQ	11-Feb-2021	524.90	512.40	538.70	512.40	520.00	519.90	521.76	493	2.57	222	163	33.06
GLAND	EQ	11-Feb-2021	2297.95	2300.00	2323.75	2262.00	2281.70	2283.85	2287.23	53077	1213.99	5776	21942	41.34
GLAXO	EQ	11-Feb-2021	1446.85	1450.00	1454.05	1421.55	1441.85	1441.05	1439.89	65171	938.39	4998	47064	72.22
GLENMARK	EQ	11-Feb-2021	507.70	506.90	510.00	502.00	505.00	506.25	505.06	1241576	6270.76	21244	241048	19.41
GLFL	EQ	11-Feb-2021	2.65	2.45	2.75	2.40	2.50	2.45	2.49	37658	0.94	88	27590	73.26
GLOBAL	EQ	11-Feb-2021	51.65	53.50	54.20	50.05	53.40	53.40	53.63	4307	2.31	70	3736	86.74
GLOBALVECT	BZ	11-Feb-2021	46.30	47.25	48.20	45.85	46.55	47.40	46.93	2575	1.21	35	-	-
GLOBE	BE	11-Feb-2021	58.55	58.55	61.00	55.65	60.20	60.20	55.66	1076	0.60	20	-	-
GLOBOFFS	EQ	11-Feb-2021	7.45	7.75	7.80	7.60	7.80	7.80	7.74	22360	1.73	76	15958	71.37
GLOBUSSPR	EQ	11-Feb-2021	401.65	397.90	403.95	392.00	392.75	392.85	396.16	133882	530.39	3778	68019	50.81
GMBREW	EQ	11-Feb-2021	416.45	419.45	429.00	417.20	421.00	421.40	422.49	11076	46.80	787	5668	51.17
GMDCLTD	EQ	11-Feb-2021	56.65	56.50	57.80	56.00	56.35	56.45	56.89	1422558	809.26	6640	706673	49.68
GMMPFAUDLR	EQ	11-Feb-2021	3688.15	3707.00	3824.00	3688.20	3744.50	3769.40	3745.76	49737	1863.03	7373	24124	48.50
GMRINFRA	EQ	11-Feb-2021	26.30	26.25	26.60	25.80	26.05	26.00	26.11	9573529	2499.25	20738	1906901	19.92
GNA	EQ	11-Feb-2021	367.35	366.60	409.95	365.50	409.00	405.20	396.91	360975	1432.76	10017	156028	43.22
GNFC	EQ	11-Feb-2021	223.20	222.90	226.00	222.60	223.80	224.40	224.07	434078	972.62	4240	148405	34.19
GOACARBON	EQ	11-Feb-2021	300.55	295.00	310.00	295.00	301.05	299.75	304.01	70819	215.30	3246	28084	39.66
GOCLCORP	EQ	11-Feb-2021	238.95	240.10	255.00	237.25	250.00	251.25	248.97	17570	43.74	495	14873	84.65
GODFRYPHLP	EQ	11-Feb-2021	917.30	919.95	935.50	913.00	927.00	926.65	928.47	48067	446.29	3266	17149	35.68
GODHA	EQ	11-Feb-2021	42.05	43.25	45.00	41.40	44.30	44.15	44.18	3884	1.72	119	1733	44.62
GODREJAGRO	EQ	11-Feb-2021	503.25	510.00	510.00	501.25	502.95	502.80	504.57	108184	545.86	4904	41276	38.15
GODREJCP	EQ	11-Feb-2021	749.70	751.00	764.00	749.50	758.80	758.75	757.03	1145400	8670.98	30987	318691	27.82
GODREJIND	EQ	11-Feb-2021	449.95	448.00	452.35	445.05	448.95	449.15	449.32	100907	453.40	5262	57695	57.18
GODREJPROP	EQ	11-Feb-2021	1464.75	1465.00	1499.00	1459.20	1485.00	1481.60	1486.15	1048454	15581.56	46827	208866	19.92
GOENKA	BZ	11-Feb-2021	1.40	1.45	1.45	1.35	1.45	1.40	1.40	409077	5.74	141	-	-
GOKEX	EQ	11-Feb-2021	77.00	77.75	80.80	75.25	78.40	78.05	78.73	160778	126.58	2013	75945	47.24
GOKUL	EQ	11-Feb-2021	19.20	19.85	19.85	18.95	19.20	19.05	19.09	39774	7.59	234	33447	84.09
GOKULAGRO	EQ	11-Feb-2021	24.00	24.80	24.80	24.10	24.20	24.25	24.47	49403	12.09	294	32136	65.05
GOLDBEES	EQ	11-Feb-2021	41.76	42.60	42.60	41.52	41.78	41.76	41.68	2571728	1071.82	14508	1682005	65.40
GOLDENTOBC	EQ	11-Feb-2021	46.20	46.95	46.95	45.45	45.90	45.95	46.13	15192	7.01	172	13462	88.61
GOLDIAM	EQ	11-Feb-2021	225.15	223.90	239.60	222.30	233.90	233.15	235.36	300804	707.97	5585	152264	50.62
GOLDSHARE	EQ	11-Feb-2021	4324.40	4325.00	4325.00	4300.00	4300.00	4305.25	4311.13	1042	44.92	390	734	70.44
GOLDTECH	EQ	11-Feb-2021	10.75	11.00	11.10	10.00	10.25	10.35	10.41	86616	9.02	404	56042	64.70
GOODLUCK	EQ	11-Feb-2021	78.15	78.00	79.75	75.65	76.20	75.90	77.57	476315	369.48	4565	197827	41.53
GOODYEAR	EQ	11-Feb-2021	977.95	970.00	1003.15	970.00	1001.00	996.40	995.82	46257	460.64	2662	31059	67.14
GPIL	EQ	11-Feb-2021	494.80	497.50	511.90	487.60	503.10	504.90	496.74	127198	631.85	6813	48761	38.33
GPPL	EQ	11-Feb-2021	97.40	97.65	98.70	95.15	97.50	97.10	97.43	524929	511.42	4218	312761	59.58
GPTINFRA	EQ	11-Feb-2021	44.05	44.40	46.35	44.40	45.55	45.75	45.67	92592	42.28	861	47040	50.80
GRANULES	EQ	11-Feb-2021	338.50	338.50	338.50	329.05	330.25	330.05	331.54	1140530	3781.33	29092	651703	57.14
GRAPHITE	EQ	11-Feb-2021	442.30	439.00	448.80	415.10	419.00	422.90	433.31	3510093	15209.74	73793	972834	27.72
GRASIM	EQ	11-Feb-2021	1231.40	1223.00	1244.80	1221.60	1236.70	1235.45	1235.73	1216492	15032.59	35414	363779	29.90
GRAVITA	EQ	11-Feb-2021	77.55	77.40	79.80	77.40	79.10	78.95	78.85	333557	262.99	3498	134533	40.33
GREAVESCOT	EQ	11-Feb-2021	86.80	86.00	88.90	85.60	87.55	87.80	87.49	1873568	1639.20	13965	637344	34.02
GREENLAM	EQ	11-Feb-2021	874.50	875.45	926.95	870.00	915.00	900.00	899.07	109097	980.86	1021	106119	97.27
GREENPANEL	EQ	11-Feb-2021	181.05	181.05	188.90	172.30	179.95	176.65	183.08	209903	384.30	7901	142181	67.74
GREENPLY	EQ	11-Feb-2021	133.45	132.70	144.90	132.00	137.40	137.00	137.66	2696792	3712.41	29552	1110934	41.19
GREENPOWER	BE	11-Feb-2021	2.40	2.35	2.45	2.35	2.40	2.45	2.39	694600	16.60	762	-	-
GRINDWELL	EQ	11-Feb-2021	838.65	838.00	889.00	832.30	872.85	870.15	864.60	99448	859.82	11438	47893	48.16
GROBTEA	EQ	11-Feb-2021	848.20	845.05	918.85	830.00	918.85	908.40	871.32	3812	33.21	1190	1670	43.81
GRPLTD	EQ	11-Feb-2021	830.00	855.00	856.65	803.50	831.00	830.40	824.24	4004	33.00	844	1634	40.81
GRSE	EQ	11-Feb-2021	193.35	192.95	202.00	192.95	196.10	196.15	197.30	233315	460.32	4101	60939	26.12
GSCLCEMENT	EQ	11-Feb-2021	37.55	37.40	37.45	36.55	37.20	37.15	37.05	178077	65.98	1214	93527	52.52
GSFC	EQ	11-Feb-2021	77.70	77.90	79.15	77.05	78.00	78.20	78.32	580205	454.41	3619	259808	44.78
GSPL	EQ	11-Feb-2021	226.60	227.80	234.05	226.00	233.10	233.05	231.28	2215824	5124.73	43912	1230849	55.55
GSS	EQ	11-Feb-2021	50.30	50.40	51.60	49.05	51.50	51.15	50.84	251069	127.63	867	143398	57.11
GTL	EQ	11-Feb-2021	6.70	6.80	7.00	6.55	7.00	7.00	6.84	251626	17.20	6277	166142	66.03
GTLINFRA	EQ	11-Feb-2021	1.05	1.00	1.05	1.00	1.05	1.00	1.01	12679161	128.39	4089	10881818	85.82
GTNIND	EQ	11-Feb-2021	11.05	11.05	11.30	10.95	11.30	11.30	11.06	1103	0.12	19	853	77.33
GTPL	EQ	11-Feb-2021	132.45	132.50	135.00	131.10	131.80	131.85	132.69	62836	83.38	1224	27758	44.18
GUFICBIO	EQ	11-Feb-2021	116.60	116.90	118.20	114.75	116.50	115.45	116.16	114435	132.93	1909	52000	45.44
GUJALKALI	EQ	11-Feb-2021	314.20	317.85	320.35	314.15	316.20	316.35	317.29	174376	553.28	3439	88096	50.52
GUJAPOLLO	EQ	11-Feb-2021	221.25	230.00	247.50	227.90	239.00	238.60	239.49	65682	157.30	2842	22727	34.60
GUJGASLTD	EQ	11-Feb-2021	453.30	444.90	450.90	441.10	443.80	443.65	445.48	735433	3276.18	21998	211424	28.75
GUJRAFFIA	BE	11-Feb-2021	42.35	44.45	44.45	44.45	44.45	44.45	44.45	1579	0.70	20	-	-
GULFOILLUB	EQ	11-Feb-2021	742.25	742.25	757.00	736.30	750.00	753.20	747.48	35579	265.95	2755	23441	65.88
GULFPETRO	EQ	11-Feb-2021	42.15	42.00	45.90	42.00	43.95	43.90	44.32	168090	74.49	1387	80042	47.62
GULPOLY	EQ	11-Feb-2021	94.00	94.00	97.00	93.00	93.05	93.45	94.99	115380	109.60	3220	19838	17.19
HAL	EQ	11-Feb-2021	1009.65	1009.65	1014.40	990.20	994.00	994.15	998.29	377190	3765.47	16530	141605	37.54
HAPPSTMNDS	EQ	11-Feb-2021	355.90	362.80	375.00	356.10	373.90	371.05	367.25	3688444	13545.94	54386	1039455	28.18
HARITASEAT	EQ	11-Feb-2021	713.95	716.05	748.80	697.05	746.00	744.30	733.72	23649	173.52	1544	11422	48.30
HARRMALAYA	EQ	11-Feb-2021	116.10	116.95	117.00	114.50	115.00	115.05	115.90	103220	119.63	2117	54636	52.93
HATHWAY	EQ	11-Feb-2021	29.95	30.00	33.00	29.70	30.95	30.50	30.97	1206828	373.73	6436	413118	34.23
HATSUN	EQ	11-Feb-2021	727.80	725.00	728.90	695.00	711.15	709.85	715.79	39449	282.37	2358	23394	59.30
HAVELLS	EQ	11-Feb-2021	1136.55	1142.80	1158.50	1133.50	1153.00	1155.35	1147.84	1141881	13106.98	39176	190842	16.71
HAVISHA	BE	11-Feb-2021	0.85	0.85	0.90	0.80	0.85	0.85	0.87	41584	0.36	127	-	-
HBANKETF	EQ	11-Feb-2021	359.55	358.87	360.88	355.24	356.85	357.04	358.03	834	2.99	99	503	60.31
HBLPOWER	EQ	11-Feb-2021	34.90	35.00	35.95	34.90	35.65	35.60	35.53	361235	128.35	2019	199904	55.34
HBSL	BE	11-Feb-2021	8.15	8.30	8.55	8.25	8.55	8.55	8.53	2263	0.19	10	-	-
HCC	EQ	11-Feb-2021	8.45	8.45	8.85	8.35	8.60	8.65	8.65	5144560	444.93	3569	2863725	55.67
HCG	EQ	11-Feb-2021	153.15	152.85	155.80	150.80	152.10	151.70	152.50	52797	80.51	1442	34119	64.62
HCL-INSYS	EQ	11-Feb-2021	9.20	9.20	9.35	8.75	8.90	8.95	8.90	787209	70.03	1401	456046	57.93
HCLTECH	EQ	11-Feb-2021	959.45	959.45	972.50	953.05	972.00	970.40	964.93	3745595	36142.39	107544	1333671	35.61
HDFC	EQ	11-Feb-2021	2767.10	2744.10	2767.60	2737.45	2753.40	2760.60	2752.05	1935639	53269.68	111377	928558	47.97
HDFC	W3	11-Feb-2021	879.85	865.00	880.00	865.00	880.00	880.00	870.48	34800	302.93	57	29400	84.48
HDFCAMC	EQ	11-Feb-2021	2999.30	3002.95	3015.00	2975.00	2980.00	2979.40	2990.11	193061	5772.74	15198	118494	61.38
HDFCBANK	EQ	11-Feb-2021	1581.75	1582.00	1597.80	1564.20	1576.00	1572.35	1577.79	6824309	107672.96	192335	2807165	41.13
HDFCLIFE	EQ	11-Feb-2021	719.05	721.00	726.45	710.30	713.00	714.20	719.93	3044979	21921.73	61470	1311405	43.07
HDFCMFGETF	EQ	11-Feb-2021	4286.90	4299.90	4299.90	4265.75	4284.95	4284.10	4275.46	20264	866.38	915	13701	67.61
HDFCNIFETF	EQ	11-Feb-2021	1585.72	1900.00	1900.00	1578.75	1595.11	1595.07	1596.59	933	14.90	111	605	64.84
HDFCSENETF	EQ	11-Feb-2021	5466.22	5450.00	5454.60	5428.10	5454.60	5454.60	5450.20	234	12.75	48	178	76.07
HDIL	BZ	11-Feb-2021	5.45	5.50	5.65	5.40	5.50	5.60	5.55	280557	15.57	497	-	-
HEG	EQ	11-Feb-2021	1217.45	1217.45	1233.00	1172.00	1180.00	1183.05	1200.02	872095	10465.35	35280	140631	16.13
HEIDELBERG	EQ	11-Feb-2021	232.50	232.10	233.50	228.00	228.15	228.25	229.90	379283	871.97	5802	309098	81.50
HEMIPROP	BE	11-Feb-2021	174.35	175.00	183.05	175.00	183.05	183.05	182.46	1278368	2332.51	5270	-	-
HEOFRG1126	MF	11-Feb-2021	10.89	10.93	10.93	10.93	10.93	10.93	10.93	4999	0.55	1	4999	100.00
HERCULES	EQ	11-Feb-2021	123.90	126.90	128.80	123.00	123.50	125.00	126.11	57706	72.77	1111	19651	34.05
HERITGFOOD	EQ	11-Feb-2021	276.25	276.25	281.00	275.85	279.75	279.80	279.38	73364	204.96	1731	50266	68.52
HEROMOTOCO	EQ	11-Feb-2021	3538.95	3524.00	3554.00	3473.55	3540.00	3541.50	3523.75	757116	26678.84	48353	145948	19.28
HESTERBIO	EQ	11-Feb-2021	1704.80	1708.00	1735.90	1692.10	1692.50	1697.65	1708.47	13801	235.79	898	10447	75.70
HEXATRADEX	EQ	11-Feb-2021	45.15	47.20	47.40	44.95	47.40	47.15	46.48	98746	45.89	326	64931	65.76
HFCL	EQ	11-Feb-2021	28.40	28.30	28.60	27.85	28.05	28.10	28.24	7179672	2027.71	10393	2333115	32.50
HGINFRA	EQ	11-Feb-2021	299.95	298.90	309.40	297.40	307.00	307.70	303.75	168535	511.93	4920	67648	40.14
HGS	EQ	11-Feb-2021	1178.35	1178.35	1187.25	1160.00	1165.10	1166.10	1168.47	20270	236.85	1963	14349	70.79
HIKAL	EQ	11-Feb-2021	169.45	168.60	170.75	168.00	168.00	168.20	168.82	264495	446.51	3398	136145	51.47
HIL	EQ	11-Feb-2021	3057.05	3040.05	3100.00	3000.00	3082.00	3083.35	3044.65	13343	406.25	2431	6522	48.88
HILTON	EQ	11-Feb-2021	11.90	11.90	11.90	11.35	11.45	11.45	11.50	13659	1.57	108	8163	59.76
HIMATSEIDE	EQ	11-Feb-2021	151.65	152.00	156.90	149.35	153.25	153.70	154.17	272565	420.21	4248	95906	35.19
HINDALCO	EQ	11-Feb-2021	279.40	280.80	297.35	279.85	294.80	295.40	290.91	47356292	137762.36	287892	9042002	19.09
HINDCOMPOS	EQ	11-Feb-2021	303.10	305.00	315.00	300.00	312.00	306.05	307.69	9071	27.91	756	4821	53.15
HINDCOPPER	EQ	11-Feb-2021	74.00	74.00	76.40	73.60	73.90	74.05	75.00	4875202	3656.51	33897	1563025	32.06
HINDMOTORS	EQ	11-Feb-2021	6.65	6.60	6.95	6.60	6.85	6.85	6.82	134367	9.17	6184	111520	83.00
HINDNATGLS	EQ	11-Feb-2021	28.00	28.05	28.60	27.30	27.60	27.75	28.01	48501	13.58	2014	36336	74.92
HINDOILEXP	EQ	11-Feb-2021	84.65	84.45	85.45	84.05	84.85	84.40	84.67	189844	160.73	2319	95283	50.19
HINDPETRO	EQ	11-Feb-2021	224.90	224.30	228.40	224.10	227.15	227.40	226.50	6534317	14800.08	44093	3318350	50.78
HINDUNILVR	EQ	11-Feb-2021	2235.50	2242.00	2268.00	2234.05	2263.00	2263.00	2256.94	1824480	41177.41	75386	932003	51.08
HINDZINC	EQ	11-Feb-2021	298.60	297.00	300.65	296.00	296.95	296.95	297.62	516828	1538.20	7424	208737	40.39
HIRECT	EQ	11-Feb-2021	147.15	146.00	147.75	143.95	145.85	145.70	145.64	44272	64.48	1046	22676	51.22
HISARMETAL	EQ	11-Feb-2021	110.35	111.80	111.80	106.45	107.45	107.20	108.63	73589	79.94	1083	37839	51.42
HITECH	EQ	11-Feb-2021	276.10	279.70	289.25	275.55	279.50	279.75	279.07	136309	380.40	1084	94542	69.36
HITECHCORP	EQ	11-Feb-2021	134.90	132.95	134.90	125.30	133.00	132.40	130.65	38739	50.61	705	19785	51.07
HITECHGEAR	EQ	11-Feb-2021	174.10	175.45	186.30	175.45	185.00	184.40	181.66	13261	24.09	249	7728	58.28
HLVLTD	EQ	11-Feb-2021	5.90	5.95	6.00	5.85	5.90	5.90	5.91	136778	8.09	282	78751	57.58
HMT	BZ	11-Feb-2021	26.00	26.00	26.00	24.70	25.70	25.65	25.11	12196	3.06	93	-	-
HMVL	EQ	11-Feb-2021	54.90	54.90	56.00	54.90	55.80	55.35	55.41	16894	9.36	236	11328	67.05
HNDFDS	EQ	11-Feb-2021	1707.20	1802.00	1877.90	1765.50	1877.90	1877.90	1836.51	44878	824.19	4406	24893	55.47
HNGSNGBEES	EQ	11-Feb-2021	355.84	362.00	362.00	352.00	352.55	352.76	355.79	668	2.38	83	550	82.34
HOMEFIRST	EQ	11-Feb-2021	553.05	552.40	558.35	547.00	549.00	548.95	550.97	292700	1612.69	11615	150876	51.55
HONAUT	EQ	11-Feb-2021	42340.65	42425.00	42516.55	41400.00	41500.00	41630.65	41961.43	3484	1461.94	2673	1730	49.66
HONDAPOWER	EQ	11-Feb-2021	1051.80	1057.80	1069.00	1040.20	1052.05	1052.85	1055.55	5002	52.80	698	3006	60.10
HOVS	EQ	11-Feb-2021	38.75	39.95	41.95	38.90	40.30	40.30	40.41	4491	1.81	81	3187	70.96
HPIL	SM	11-Feb-2021	47.00	47.00	47.00	47.00	47.00	47.00	47.00	3000	1.41	1	3000	100.00
HPL	EQ	11-Feb-2021	38.20	38.25	39.00	38.25	38.60	38.50	38.55	99292	38.28	679	59389	59.81
HSCL	EQ	11-Feb-2021	45.10	45.00	45.50	44.65	44.95	44.95	44.98	2343232	1054.06	8494	1243140	53.05
HSIL	EQ	11-Feb-2021	176.55	175.10	186.90	175.10	185.35	184.80	183.56	318139	583.97	7312	172805	54.32
HTMEDIA	EQ	11-Feb-2021	18.35	18.60	19.00	18.15	18.60	18.60	18.66	187318	34.95	525	142454	76.05
HUBTOWN	BE	11-Feb-2021	18.90	19.25	19.25	18.10	18.85	18.55	18.36	24753	4.55	80	-	-
HUDCO	EQ	11-Feb-2021	43.60	43.80	47.70	43.65	46.55	46.50	46.18	12981762	5994.83	35754	3426218	26.39
HUDCO	N3	11-Feb-2021	1135.01	1135.00	1320.00	1135.00	1135.10	1160.97	1159.51	3795	44.00	33	2851	75.13
HUDCO	N4	11-Feb-2021	1060.01	1108.99	1108.99	1060.01	1060.01	1084.50	1084.50	24	0.26	2	0	0.00
HUDCO	N5	11-Feb-2021	1183.10	1185.00	1185.00	1183.00	1183.00	1183.00	1183.03	735	8.70	9	680	92.52
HUDCO	N8	11-Feb-2021	1227.57	1226.50	1226.50	1226.50	1226.50	1226.50	1226.50	8	0.10	2	8	100.00
HUDCO	N9	11-Feb-2021	1240.00	1238.01	1238.01	1238.01	1238.01	1238.01	1238.01	100	1.24	1	100	100.00
HUDCO	ND	11-Feb-2021	1312.00	1311.00	1318.99	1310.00	1310.00	1310.07	1312.01	194	2.55	7	194	100.00
HUDCO	NE	11-Feb-2021	1424.26	1430.00	1434.90	1410.00	1411.80	1410.95	1417.74	985	13.96	43	659	66.90
HUHTAMAKI	EQ	11-Feb-2021	302.35	303.90	313.15	301.80	310.00	307.95	307.90	128250	394.88	2733	78299	61.05
HUSYSLTD	SM	11-Feb-2021	93.00	93.00	93.00	93.00	93.00	93.00	93.00	2000	1.86	1	2000	100.00
IBMFNIFTY	EQ	11-Feb-2021	151.45	153.95	153.95	150.17	152.00	152.00	151.96	411	0.62	46	273	66.42
IBREALEST	EQ	11-Feb-2021	84.80	84.70	86.30	83.50	83.80	83.85	84.75	3100687	2627.75	13414	1172737	37.82
IBUCCREDIT	N6	11-Feb-2021	990.00	980.00	980.00	980.00	980.00	980.00	980.00	25	0.25	1	25	100.00
IBUCCREDIT	N7	11-Feb-2021	920.00	880.00	901.01	880.00	901.00	901.00	895.76	200	1.79	3	200	100.00
IBULHSGFIN	EQ	11-Feb-2021	231.15	233.00	238.30	230.10	232.20	232.25	233.60	20021771	46770.55	202610	4279190	21.37
IBULHSGFIN	N6	11-Feb-2021	990.00	993.02	993.02	983.00	983.00	983.00	987.62	49	0.48	4	49	100.00
IBULHSGFIN	N7	11-Feb-2021	1376.11	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	150	2.06	25	150	100.00
IBULHSGFIN	N8	11-Feb-2021	900.00	904.95	904.95	904.95	904.95	904.95	904.95	41	0.37	1	41	100.00
IBULHSGFIN	NA	11-Feb-2021	840.00	840.00	854.00	840.00	854.00	854.00	852.29	90	0.77	4	90	100.00
IBULHSGFIN	NC	11-Feb-2021	875.00	875.00	875.00	875.00	875.00	875.00	875.00	1276	11.17	5	1276	100.00
IBULHSGFIN	NE	11-Feb-2021	865.10	875.00	875.00	875.00	875.00	875.00	875.00	25	0.22	1	25	100.00
ICEMAKE	EQ	11-Feb-2021	76.90	78.45	80.70	75.45	80.70	80.70	79.61	46416	36.95	385	33607	72.40
ICICI500	EQ	11-Feb-2021	203.39	205.98	207.00	200.95	205.30	205.09	205.29	4130	8.48	141	1154	27.94
ICICIALPLV	EQ	11-Feb-2021	142.81	146.70	146.70	142.75	142.75	143.14	143.21	4552	6.52	65	4083	89.70
ICICIB22	EQ	11-Feb-2021	36.52	36.45	36.63	36.11	36.35	36.45	36.44	577976	210.64	2916	551903	95.49
ICICIBANK	EQ	11-Feb-2021	632.15	626.75	633.60	624.10	631.25	630.65	628.85	16072702	101073.82	265311	7491438	46.61
ICICIBANKN	EQ	11-Feb-2021	356.57	369.70	369.70	353.29	354.90	355.49	356.26	1994	7.10	297	940	47.14
ICICIBANKP	EQ	11-Feb-2021	188.05	188.05	189.50	186.60	187.18	187.10	187.51	5157	9.67	93	2489	48.26
ICICIGI	EQ	11-Feb-2021	1501.00	1498.00	1511.00	1488.00	1497.10	1497.80	1502.85	688878	10352.79	32681	464498	67.43
ICICIGOLD	EQ	11-Feb-2021	42.75	42.05	42.95	42.05	42.78	42.80	42.73	553361	236.47	1296	509708	92.11
ICICILIQ	EQ	11-Feb-2021	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	22301	223.01	37	21643	97.05
ICICILOVOL	EQ	11-Feb-2021	119.30	120.70	120.70	117.86	120.25	120.02	119.95	5075	6.09	401	4439	87.47
ICICIM150	EQ	11-Feb-2021	86.99	87.50	87.50	86.80	86.80	86.83	87.01	12230	10.64	128	9196	75.19
ICICIMCAP	EQ	11-Feb-2021	87.15	88.46	92.70	86.95	87.25	87.24	87.20	17391	15.17	127	9014	51.83
ICICINF100	EQ	11-Feb-2021	163.81	165.00	166.25	158.30	164.00	164.00	162.73	21250	34.58	174	8544	40.21
ICICINIFTY	EQ	11-Feb-2021	160.34	165.40	165.40	157.00	161.30	161.30	160.88	106230	170.90	3483	80034	75.34
ICICINV20	EQ	11-Feb-2021	76.96	78.50	78.50	76.01	77.39	77.18	76.92	18808	14.47	432	13559	72.09
ICICINXT50	EQ	11-Feb-2021	34.65	34.95	35.12	34.30	35.09	35.03	34.95	51223	17.90	269	40099	78.28
ICICIPRULI	EQ	11-Feb-2021	476.15	478.70	493.55	478.45	493.25	491.25	485.20	6173851	29955.64	128952	3146188	50.96
ICICISENSX	EQ	11-Feb-2021	553.39	553.00	557.00	552.00	557.00	555.02	554.82	224	1.24	59	140	62.50
ICICITECH	EQ	11-Feb-2021	259.89	258.05	263.00	258.05	263.00	261.52	260.79	8518	22.21	1637	6555	76.95
ICIL	EQ	11-Feb-2021	128.60	131.10	131.10	125.50	130.50	127.80	128.19	198253	254.14	3768	100747	50.82
ICRA	EQ	11-Feb-2021	2817.00	2806.65	2830.00	2776.20	2800.00	2791.55	2804.63	1614	45.27	306	1170	72.49
IDBI	EQ	11-Feb-2021	29.65	29.55	30.10	29.45	29.65	29.65	29.78	7838155	2333.93	13089	3712957	47.37
IDBIGOLD	EQ	11-Feb-2021	4395.05	4438.00	4438.00	4398.00	4400.00	4400.25	4403.59	110	4.84	35	70	63.64
IDEA	EQ	11-Feb-2021	11.90	11.90	13.05	11.80	12.85	12.90	12.65	538132731	68071.22	241618	170230625	31.63
IDFC	EQ	11-Feb-2021	47.15	47.15	50.70	46.75	50.70	50.10	48.97	31217984	15288.66	63458	10271877	32.90
IDFCFIRSTB	EQ	11-Feb-2021	50.55	50.60	53.00	50.10	52.50	52.55	51.90	68713073	35660.46	127416	15754169	22.93
IDFCFIRSTB	N9	11-Feb-2021	5070.00	5070.10	5070.10	5070.10	5070.10	5070.10	5070.10	4	0.20	1	4	100.00
IDFCFIRSTB	NA	11-Feb-2021	10979.02	11000.00	11000.00	10991.00	11000.00	11000.00	10997.38	13	1.43	7	13	100.00
IDFCFIRSTB	NB	11-Feb-2021	5395.00	5390.00	5390.00	5386.30	5390.00	5390.00	5389.54	16	0.86	8	16	100.00
IDFCFIRSTB	NC	11-Feb-2021	10615.01	10610.00	10610.00	10610.00	10610.00	10610.00	10610.00	8	0.85	2	8	100.00
IDFCFIRSTB	ND	11-Feb-2021	5360.01	5345.00	5400.00	5345.00	5380.00	5380.00	5369.09	11	0.59	4	11	100.00
IDFCFIRSTB	NE	11-Feb-2021	10320.00	10300.01	10340.00	10300.01	10340.00	10340.00	10313.34	12	1.24	5	8	66.67
IDFNIFTYET	EQ	11-Feb-2021	156.96	159.00	159.00	157.30	158.49	158.49	158.04	278	0.44	23	221	79.50
IEX	EQ	11-Feb-2021	270.65	272.00	323.00	271.45	301.50	300.55	300.52	12417564	37317.19	258999	2893704	23.30
IFBAGRO	EQ	11-Feb-2021	435.75	436.00	448.00	432.65	436.90	435.45	440.59	10398	45.81	1000	5087	48.92
IFBIND	EQ	11-Feb-2021	1334.15	1344.85	1370.50	1300.00	1336.10	1346.30	1323.29	50714	671.10	8712	23189	45.73
IFCI	EQ	11-Feb-2021	9.00	8.90	9.15	8.90	9.00	9.00	9.03	1813819	163.80	42551	781192	43.07
IFCI	NF	11-Feb-2021	1040.00	1045.00	1049.99	1045.00	1047.00	1045.46	1045.15	141	1.47	6	138	97.87
IFCI	NH	11-Feb-2021	1050.00	1050.00	1075.00	1050.00	1060.00	1060.00	1063.16	618	6.57	9	468	75.73
IFCI	NL	11-Feb-2021	1024.72	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	1	50	100.00
IFGLEXPOR	EQ	11-Feb-2021	239.85	246.55	258.85	240.95	250.00	249.95	251.16	62233	156.31	1549	43148	69.33
IGARASHI	EQ	11-Feb-2021	328.75	331.00	335.55	327.80	329.00	328.55	331.10	80025	264.96	2680	35994	44.98
IGL	EQ	11-Feb-2021	556.50	547.00	576.60	545.00	567.45	569.05	567.49	6340878	35983.72	97056	829257	13.08
IGPL	EQ	11-Feb-2021	454.35	455.85	474.00	450.00	453.00	454.55	463.36	113528	526.04	4654	63934	56.32
IIFCL	N2	11-Feb-2021	1220.00	1218.00	1218.00	1218.00	1218.00	1218.00	1218.00	33	0.40	4	33	100.00
IIFCL	N4	11-Feb-2021	1385.98	1383.20	1385.00	1378.40	1382.00	1382.51	1382.49	1070	14.79	29	800	74.77
IIFL	EQ	11-Feb-2021	244.40	252.40	262.00	230.00	234.00	234.60	247.84	2375576	5887.61	38759	867818	36.53
IIFL	N2	11-Feb-2021	1002.05	1003.10	1003.10	1003.10	1003.10	1003.10	1003.10	300	3.01	3	300	100.00
IIFL	N3	11-Feb-2021	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	200	2.42	2	200	100.00
IIFL	N4	11-Feb-2021	1036.00	1040.00	1040.00	1027.15	1032.00	1032.00	1030.33	572	5.89	14	562	98.25
IIFL	N5	11-Feb-2021	1020.39	1022.00	1036.00	1018.50	1018.50	1018.75	1020.34	492	5.02	7	462	93.90
IIFL	N6	11-Feb-2021	1033.00	1035.00	1035.00	1030.00	1030.00	1030.00	1034.95	542	5.61	2	542	100.00
IIFL	N7	11-Feb-2021	1015.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	20	0.20	1	20	100.00
IIFL	N9	11-Feb-2021	1015.70	1015.91	1015.91	1015.90	1015.90	1015.90	1015.90	150	1.52	2	150	100.00
IIFL	NC	11-Feb-2021	1005.05	1005.03	1005.03	1000.55	1001.00	1002.17	1002.17	301	3.02	12	301	100.00
IIFLSEC	EQ	11-Feb-2021	47.50	48.25	48.45	46.50	47.40	47.15	47.80	590471	282.23	4039	346263	58.64
IIFLWAM	EQ	11-Feb-2021	1217.70	1190.00	1320.00	1190.00	1315.00	1241.85	1207.97	64284	776.53	2735	52644	81.89
IITL	EQ	11-Feb-2021	58.50	58.50	61.50	55.95	59.30	58.40	58.03	2398	1.39	43	2169	90.45
IL&FSENGG	BZ	11-Feb-2021	3.80	3.95	3.95	3.70	3.70	3.70	3.75	19816	0.74	39	-	-
IL&FSTRANS	BZ	11-Feb-2021	2.40	2.40	2.50	2.30	2.30	2.30	2.33	116837	2.72	99	-	-
IMAGICAA	EQ	11-Feb-2021	5.30	5.40	5.50	5.15	5.35	5.35	5.37	86865	4.67	218	67800	78.05
IMFA	EQ	11-Feb-2021	450.05	454.80	469.90	447.90	468.80	468.05	462.90	55532	257.06	2015	28025	50.47
IMPAL	EQ	11-Feb-2021	577.65	585.15	693.15	580.40	693.15	693.15	665.51	66437	442.15	3097	31053	46.74
IMPEXFERRO	BE	11-Feb-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.80	1100	0.01	4	-	-
INDBANK	EQ	11-Feb-2021	11.50	11.50	11.60	11.30	11.55	11.50	11.44	47576	5.44	227	38707	81.36
INDHOTEL	EQ	11-Feb-2021	126.85	127.50	128.75	125.60	127.00	127.40	127.18	2092571	2661.42	27571	1044813	49.93
INDIACEM	EQ	11-Feb-2021	167.20	166.70	169.45	166.50	167.85	167.50	167.84	772949	1297.32	6180	172878	22.37
INDIAGLYCO	EQ	11-Feb-2021	421.30	421.30	449.50	412.50	448.00	440.05	426.56	635987	2712.85	11861	313266	49.26
INDIAMART	EQ	11-Feb-2021	9326.00	9388.90	9525.00	9330.00	9395.00	9369.80	9429.69	111035	10470.25	26642	45574	41.04
INDIANB	EQ	11-Feb-2021	122.65	122.00	125.60	121.05	123.75	123.70	123.83	2161879	2677.01	13055	466090	21.56
INDIANCARD	EQ	11-Feb-2021	138.05	136.00	141.90	135.10	139.00	139.00	138.59	1109	1.54	24	136	12.26
INDIANHUME	EQ	11-Feb-2021	199.65	199.40	202.95	197.40	199.00	198.20	199.46	30420	60.68	836	17124	56.29
INDIGO	EQ	11-Feb-2021	1623.65	1630.00	1648.95	1604.05	1642.00	1630.35	1621.75	828472	13435.77	31077	177740	21.45
INDIGOPNTS	EQ	11-Feb-2021	2666.25	2666.00	2684.90	2641.00	2644.75	2649.40	2657.45	73280	1947.38	10111	21488	29.32
INDIGRID	IV	11-Feb-2021	136.05	135.05	136.55	135.05	136.24	135.99	136.01	238140	323.89	25	231336	97.14
INDLMETER	EQ	11-Feb-2021	17.40	17.85	17.85	16.05	16.25	16.55	16.76	1195	0.20	56	914	76.49
INDNIPPON	EQ	11-Feb-2021	359.30	364.00	364.00	355.30	360.50	359.65	358.99	8418	30.22	452	5372	63.82
INDOCO	EQ	11-Feb-2021	301.75	302.00	309.00	298.00	304.00	301.90	303.71	80037	243.08	2681	36374	45.45
INDORAMA	EQ	11-Feb-2021	32.70	32.70	33.40	32.35	32.50	32.45	32.65	50400	16.45	364	39088	77.56
INDOSOLAR	BZ	11-Feb-2021	2.55	2.45	2.45	2.45	2.45	2.45	2.45	54503	1.34	99	-	-
INDOSTAR	EQ	11-Feb-2021	327.70	329.35	331.70	323.80	325.95	325.90	327.02	26431	86.43	995	16515	62.48
INDOTECH	EQ	11-Feb-2021	101.60	101.90	102.00	96.00	97.00	97.60	98.30	16380	16.10	334	13853	84.57
INDOTHAI	BE	11-Feb-2021	40.10	40.30	41.40	38.90	41.40	41.20	40.85	19438	7.94	55	-	-
INDOWIND	BE	11-Feb-2021	3.80	3.75	3.95	3.70	3.80	3.80	3.74	65077	2.43	134	-	-
INDRAMEDCO	EQ	11-Feb-2021	53.05	53.20	53.60	52.40	52.60	52.70	52.95	166096	87.94	1351	74444	44.82
INDSWFTLAB	EQ	11-Feb-2021	79.05	80.90	82.25	78.80	79.65	79.90	80.45	264155	212.51	1747	193870	73.39
INDTERRAIN	BE	11-Feb-2021	38.95	39.20	39.70	38.00	38.30	38.40	38.58	126282	48.72	541	-	-
INDUSINDBK	EQ	11-Feb-2021	1022.80	1025.00	1036.00	1015.30	1022.30	1021.90	1023.01	5760021	58925.68	138543	796722	13.83
INDUSTOWER	EQ	11-Feb-2021	247.60	248.00	252.00	245.40	249.90	250.25	249.09	2857799	7118.51	34013	1443153	50.50
INEOSSTYRO	EQ	11-Feb-2021	1074.20	1100.05	1113.95	1031.10	1040.00	1037.65	1075.13	156352	1680.98	7090	96646	61.81
INFIBEAM	EQ	11-Feb-2021	83.35	84.25	94.35	83.95	91.70	91.60	89.62	8974564	8042.78	35413	2675548	29.81
INFOBEAN	EQ	11-Feb-2021	140.05	136.55	143.95	136.50	142.20	143.25	142.12	22305	31.70	398	15947	71.50
INFOMEDIA	EQ	11-Feb-2021	2.75	2.65	2.85	2.65	2.80	2.85	2.81	38710	1.09	91	32613	84.25
INFRABEES	EQ	11-Feb-2021	423.26	423.80	429.37	423.80	428.35	426.92	427.47	1446	6.18	79	971	67.15
INFY	EQ	11-Feb-2021	1296.50	1289.00	1296.00	1283.05	1292.20	1292.65	1289.54	4673317	60264.39	128045	2707694	57.94
INGERRAND	EQ	11-Feb-2021	737.05	735.90	783.95	733.00	756.75	759.15	768.53	100810	774.75	6278	46001	45.63
INNOVANA	SM	11-Feb-2021	85.00	85.00	88.95	85.00	88.95	88.95	87.63	8000	7.01	8	4000	50.00
INOXLEISUR	EQ	11-Feb-2021	331.40	330.00	333.80	326.00	331.00	328.90	329.97	321402	1060.52	7427	139913	43.53
INOXWIND	EQ	11-Feb-2021	66.85	67.60	73.50	66.90	72.30	73.25	71.60	472272	338.15	3138	314572	66.61
INSECTICID	EQ	11-Feb-2021	473.15	473.15	475.95	467.00	469.35	468.75	470.54	29553	139.06	953	18323	62.00
INSPIRISYS	EQ	11-Feb-2021	34.75	35.60	35.60	34.60	34.65	34.75	34.85	18122	6.32	120	11586	63.93
INTEGRA	EQ	11-Feb-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	1769	0.03	7	1769	100.00
INTELLECT	EQ	11-Feb-2021	447.35	446.00	456.00	441.00	447.30	447.60	449.21	168009	754.71	5318	110997	66.07
INTENTECH	EQ	11-Feb-2021	40.10	41.90	42.25	39.90	41.30	41.25	40.83	46541	19.00	356	25988	55.84
INVENTURE	EQ	11-Feb-2021	20.80	20.90	21.00	20.10	20.45	20.35	20.44	95086	19.43	1007	69463	73.05
IOB	EQ	11-Feb-2021	11.35	11.35	11.40	11.15	11.20	11.20	11.28	3635638	410.05	3557	1528971	42.06
IOC	EQ	11-Feb-2021	96.75	96.10	97.50	95.90	96.70	96.50	96.56	19512564	18840.61	52132	4497397	23.05
IOLCP	EQ	11-Feb-2021	702.20	681.50	690.00	655.00	677.00	674.20	675.50	893577	6036.10	35060	317926	35.58
IPCALAB	EQ	11-Feb-2021	1972.85	1963.85	1978.00	1935.00	1943.00	1946.55	1950.77	152043	2966.01	15773	88277	58.06
IRB	EQ	11-Feb-2021	111.95	111.50	113.45	109.50	109.90	110.05	110.96	888194	985.55	5977	456873	51.44
IRBINVIT	IV	11-Feb-2021	49.01	49.28	49.60	49.12	49.58	49.54	49.39	80000	39.51	32	70000	87.50
IRCON	EQ	11-Feb-2021	103.35	104.40	108.50	103.90	106.40	106.40	106.52	10839987	11547.29	65560	2515809	23.21
IRCTC	EQ	11-Feb-2021	1618.40	1626.00	1636.95	1611.75	1618.30	1619.00	1625.69	1120998	18224.00	47206	268648	23.97
IREDA	N3	11-Feb-2021	1450.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	50	0.75	1	50	100.00
IREDA	N5	11-Feb-2021	1358.99	1346.00	1359.00	1345.12	1359.00	1359.00	1352.35	564	7.63	6	364	64.54
IREDA	N6	11-Feb-2021	1509.20	1510.00	1520.00	1500.00	1520.00	1520.00	1511.55	381	5.76	23	371	97.38
IRFC	EQ	11-Feb-2021	25.40	25.40	25.65	25.25	25.50	25.40	25.46	13586295	3458.80	34239	6860300	50.49
IRFC	N1	11-Feb-2021	1063.72	1062.00	1065.00	1062.00	1063.00	1063.00	1063.11	415	4.41	8	402	96.87
IRFC	N2	11-Feb-2021	1208.00	1208.50	1215.00	1206.00	1215.00	1214.99	1210.96	493	5.97	6	307	62.27
IRFC	N3	11-Feb-2021	1070.10	1070.10	1099.99	1070.10	1099.99	1099.99	1080.06	3	0.03	2	2	66.67
IRFC	N9	11-Feb-2021	1220.00	1222.00	1276.89	1220.00	1222.00	1231.14	1222.44	56	0.68	5	56	100.00
IRFC	NA	11-Feb-2021	1362.00	1362.00	1369.10	1362.00	1369.10	1366.36	1363.91	222	3.03	6	222	100.00
IRFC	ND	11-Feb-2021	1172.01	1182.36	1184.00	1182.36	1184.00	1184.00	1182.91	30	0.35	3	30	100.00
IRFC	NI	11-Feb-2021	1128.99	1120.85	1120.85	1120.85	1120.85	1120.85	1120.85	24	0.27	2	24	100.00
IRFC	NJ	11-Feb-2021	1240.00	1240.00	1242.98	1231.96	1231.96	1235.94	1239.89	1830	22.69	23	1620	88.52
IRFC	NO	11-Feb-2021	1252.50	1252.50	1253.00	1252.50	1253.00	1253.00	1252.75	2000	25.06	3	2000	100.00
ISEC	EQ	11-Feb-2021	417.40	419.00	424.50	417.55	422.60	421.65	421.32	305411	1286.77	12965	141101	46.20
ISFT	EQ	11-Feb-2021	67.40	67.50	70.75	66.20	70.75	70.65	69.77	12530	8.74	200	9436	75.31
ISMTLTD	EQ	11-Feb-2021	11.00	10.90	11.20	10.90	11.05	11.05	11.09	40982	4.54	145	29285	71.46
ITC	EQ	11-Feb-2021	227.55	229.00	229.30	224.50	226.60	226.45	226.58	43631374	98860.68	272037	17767924	40.72
ITDC	EQ	11-Feb-2021	301.60	300.80	304.90	300.80	302.10	302.25	302.35	20378	61.61	939	8405	41.25
ITDCEM	EQ	11-Feb-2021	70.85	71.30	73.65	70.85	71.30	71.45	72.17	503215	363.15	4221	229723	45.65
ITI	EQ	11-Feb-2021	125.50	125.30	126.50	125.10	125.30	125.40	125.66	170980	214.85	1861	78248	45.76
IVC	EQ	11-Feb-2021	4.50	4.55	4.70	4.45	4.60	4.60	4.57	61221	2.80	178	46070	75.25
IVP	EQ	11-Feb-2021	93.00	98.00	102.30	93.00	102.30	102.30	99.88	21834	21.81	713	11834	54.20
IVZINGOLD	EQ	11-Feb-2021	4359.10	4339.00	4339.00	4336.85	4339.00	4339.00	4338.28	3	0.13	3	2	66.67
IVZINNIFTY	EQ	11-Feb-2021	1624.30	1637.00	1641.05	1628.45	1641.05	1641.05	1639.37	25	0.41	5	23	92.00
IZMO	EQ	11-Feb-2021	47.20	48.45	48.45	46.05	46.25	46.75	46.96	18617	8.74	243	14479	77.77
J&KBANK	EQ	11-Feb-2021	29.75	29.75	30.70	29.75	29.85	29.85	30.03	2007130	602.66	4414	1060285	52.83
JAGRAN	EQ	11-Feb-2021	44.25	44.70	44.95	42.75	43.25	43.35	43.65	420615	183.62	1946	233879	55.60
JAGSNPHARM	EQ	11-Feb-2021	80.30	78.20	82.45	78.20	80.45	80.90	81.24	88204	71.66	1094	37368	42.37
JAIBALAJI	BE	11-Feb-2021	23.85	24.10	24.80	23.15	24.50	24.30	24.45	17155	4.19	54	-	-
JAICORPLTD	EQ	11-Feb-2021	89.45	89.05	91.15	89.05	89.80	90.00	90.29	581678	525.17	3671	176750	30.39
JAINSTUDIO	BZ	11-Feb-2021	2.85	2.80	2.80	2.80	2.80	2.80	2.80	113	0.00	4	-	-
JAKHARIA	SM	11-Feb-2021	145.00	144.00	144.00	144.00	144.00	144.00	144.00	800	1.15	1	800	100.00
JAMNAAUTO	EQ	11-Feb-2021	70.20	69.60	71.80	69.30	69.90	69.90	70.47	647715	456.43	4962	297033	45.86
JASH	EQ	11-Feb-2021	257.50	262.20	285.95	258.45	280.00	280.00	275.56	30172	83.14	561	24064	79.76
JAYAGROGN	EQ	11-Feb-2021	140.65	140.70	142.90	140.70	141.10	141.30	141.28	13906	19.65	180	11696	84.11
JAYBARMARU	EQ	11-Feb-2021	254.80	255.00	259.90	253.95	259.00	258.35	257.32	12509	32.19	371	5818	46.51
JAYNECOIND	EQ	11-Feb-2021	5.25	5.40	5.50	5.05	5.10	5.15	5.20	73876	3.84	138	41399	56.04
JAYSREETEA	EQ	11-Feb-2021	67.75	67.70	71.00	67.35	70.65	70.30	69.92	218167	152.55	1869	134111	61.47
JBCHEPHARM	EQ	11-Feb-2021	1077.50	1155.00	1249.10	1155.00	1192.00	1196.35	1205.43	3616685	43596.44	231565	712887	19.71
JBFIND	EQ	11-Feb-2021	13.95	14.10	14.50	13.50	14.10	14.00	13.95	118146	16.48	417	90626	76.71
JBMA	EQ	11-Feb-2021	397.10	397.10	409.50	396.50	403.00	403.15	404.10	26505	107.11	1300	11459	43.23
JCHAC	EQ	11-Feb-2021	2491.45	2513.90	2550.60	2435.00	2540.00	2535.30	2534.07	18266	462.87	3092	9212	50.43
JETAIRWAYS	BZ	11-Feb-2021	105.55	110.80	110.80	110.80	110.80	110.80	110.80	36579	40.53	534	-	-
JETFREIGHT	SM	11-Feb-2021	20.35	19.35	19.35	19.35	19.35	19.35	19.35	4000	0.77	1	4000	100.00
JHS	BE	11-Feb-2021	28.65	28.00	28.00	27.25	27.25	27.25	27.26	184264	50.22	243	-	-
JIKIND	BE	11-Feb-2021	0.60	0.55	0.55	0.55	0.55	0.55	0.55	12419	0.07	9	-	-
JINDALPHOT	EQ	11-Feb-2021	32.00	31.60	32.90	30.40	31.70	31.70	31.18	9560	2.98	68	7636	79.87
JINDALPOLY	EQ	11-Feb-2021	532.50	571.95	571.95	502.55	519.95	519.70	546.78	799028	4368.89	20969	212464	26.59
JINDALSAW	EQ	11-Feb-2021	72.25	72.35	74.00	71.60	72.00	72.10	73.04	1026019	749.35	4594	512761	49.98
JINDALSTEL	EQ	11-Feb-2021	311.45	310.00	318.00	308.35	315.95	315.55	315.53	8020929	25308.36	82922	2268101	28.28
JINDRILL	EQ	11-Feb-2021	83.75	83.70	85.90	83.65	84.70	84.90	84.71	10356	8.77	404	5123	49.47
JINDWORLD	EQ	11-Feb-2021	64.30	65.00	65.00	61.30	62.00	63.25	63.95	191335	122.36	1275	23249	12.15
JISLDVREQS	BE	11-Feb-2021	12.90	13.30	13.30	12.90	13.20	13.10	12.98	9222	1.20	52	-	-
JISLJALEQS	EQ	11-Feb-2021	20.30	20.30	20.60	20.05	20.30	20.30	20.31	1517380	308.11	2041	957685	63.11
JITFINFRA	BE	11-Feb-2021	8.95	8.80	8.80	8.55	8.55	8.55	8.60	1032	0.09	14	-	-
JIYAECO	BE	11-Feb-2021	6.50	6.65	6.65	6.40	6.60	6.50	6.50	47768	3.10	134	-	-
JKCEMENT	EQ	11-Feb-2021	2385.60	2386.00	2449.00	2383.85	2418.80	2419.65	2423.80	152293	3691.28	13805	46943	30.82
JKIL	EQ	11-Feb-2021	188.30	187.00	191.40	184.55	188.45	185.85	188.99	199519	377.08	2877	119059	59.67
JKLAKSHMI	EQ	11-Feb-2021	373.50	373.50	375.50	369.90	371.00	371.60	372.42	241728	900.24	5462	118707	49.11
JKPAPER	EQ	11-Feb-2021	138.65	138.60	141.95	136.00	136.45	136.25	138.95	1593613	2214.26	12818	349016	21.90
JKTYRE	EQ	11-Feb-2021	127.35	128.00	131.80	127.00	128.45	128.65	129.77	2965601	3848.35	23251	740980	24.99
JMA	EQ	11-Feb-2021	33.20	33.20	35.20	33.20	34.95	34.70	34.62	9971	3.45	160	7105	71.26
JMCPROJECT	EQ	11-Feb-2021	79.20	79.00	79.20	77.00	77.35	77.95	77.88	387260	301.60	3189	290059	74.90
JMFINANCIL	EQ	11-Feb-2021	90.20	89.15	91.70	89.15	91.00	91.05	91.01	835435	760.37	4895	351939	42.13
JMTAUTOLTD	BE	11-Feb-2021	2.90	2.95	2.95	2.85	2.95	2.90	2.89	237921	6.87	651	-	-
JNPT	N1	11-Feb-2021	1090.10	1090.10	1090.10	1089.00	1089.00	1089.00	1089.11	10	0.11	2	10	100.00
JOCIL	EQ	11-Feb-2021	175.45	177.95	179.95	157.00	160.95	159.65	162.52	96053	156.10	1446	69083	71.92
JPASSOCIAT	EQ	11-Feb-2021	7.00	6.95	7.15	6.90	6.95	6.95	7.01	4552111	319.15	6080	2721615	59.79
JPINFRATEC	EQ	11-Feb-2021	1.75	1.80	1.80	1.70	1.80	1.75	1.77	1119478	19.77	598	642402	57.38
JPPOWER	EQ	11-Feb-2021	2.40	2.45	2.60	2.40	2.60	2.60	2.54	23011508	583.80	4810	8973540	39.00
JSL	EQ	11-Feb-2021	75.20	74.90	77.00	74.55	75.55	75.40	75.76	573102	434.16	4360	234490	40.92
JSLHISAR	EQ	11-Feb-2021	125.15	124.10	127.00	124.10	125.35	124.95	125.20	264740	331.45	2926	120582	45.55
JSWENERGY	EQ	11-Feb-2021	72.65	73.05	77.90	72.80	77.30	77.60	76.22	8928195	6805.28	25155	3600953	40.33
JSWHL	EQ	11-Feb-2021	3886.25	3946.40	3946.40	3780.05	3787.00	3791.60	3817.85	1052	40.16	468	385	36.60
JSWISPL	EQ	11-Feb-2021	26.20	26.35	26.90	25.75	25.95	26.30	26.40	247670	65.40	649	175464	70.85
JSWSTEEL	EQ	11-Feb-2021	410.75	408.20	415.50	404.95	407.80	408.85	409.85	3598146	14746.98	38091	571033	15.87
JTEKTINDIA	EQ	11-Feb-2021	89.75	90.20	95.90	90.20	92.90	92.55	93.14	2745123	2556.74	17848	580684	21.15
JUBILANT	BE	11-Feb-2021	932.20	928.00	928.00	890.00	910.00	903.60	908.98	72579	659.73	2661	-	-
JUBLFOOD	EQ	11-Feb-2021	2781.00	2778.25	2820.00	2760.20	2797.05	2793.05	2788.38	506542	14124.29	33099	137132	27.07
JUBLINDS	EQ	11-Feb-2021	215.50	219.75	226.20	216.00	223.50	221.75	221.88	59706	132.47	1584	34196	57.27
JUMPNET	EQ	11-Feb-2021	12.25	12.40	12.45	12.40	12.45	12.45	12.44	3909514	486.19	2049	2109125	53.95
JUNIORBEES	EQ	11-Feb-2021	357.19	368.00	368.00	349.10	360.00	360.39	359.28	36767	132.10	2757	20719	56.35
JUSTDIAL	EQ	11-Feb-2021	641.60	640.05	669.00	635.00	657.00	660.05	654.64	2354179	15411.41	63364	530184	22.52
JYOTHYLAB	EQ	11-Feb-2021	153.30	152.85	154.80	152.00	153.65	153.60	153.57	401797	617.06	8550	279050	69.45
JYOTISTRUC	BZ	11-Feb-2021	5.95	5.70	5.70	5.70	5.70	5.70	5.70	500	0.03	1	-	-
KABRAEXTRU	EQ	11-Feb-2021	112.35	112.95	130.00	112.00	128.00	127.30	122.83	433458	532.41	5349	205140	47.33
KAJARIACER	EQ	11-Feb-2021	917.55	918.40	960.00	918.40	949.00	950.25	946.93	1206824	11427.75	37718	526497	43.63
KAKATCEM	EQ	11-Feb-2021	165.15	164.50	169.70	163.10	166.95	166.85	167.10	8868	14.82	348	3881	43.76
KALPATPOWR	EQ	11-Feb-2021	365.30	365.00	366.85	357.45	358.00	358.55	359.85	180185	648.40	5028	114454	63.52
KALYANIFRG	BE	11-Feb-2021	144.90	145.00	148.50	145.00	148.50	147.55	147.22	665	0.98	12	-	-
KAMATHOTEL	EQ	11-Feb-2021	36.15	35.90	36.40	35.65	35.70	35.80	36.03	19747	7.12	188	14366	72.75
KAMDHENU	EQ	11-Feb-2021	120.00	120.50	137.85	119.10	127.30	127.00	126.88	113596	144.13	1745	64693	56.95
KANANIIND	EQ	11-Feb-2021	5.30	5.55	5.55	5.05	5.05	5.10	5.30	92169	4.89	239	54728	59.38
KANORICHEM	BE	11-Feb-2021	59.95	60.00	62.00	59.60	60.85	59.95	60.90	34217	20.84	201	-	-
KANPRPLA	EQ	11-Feb-2021	127.60	128.80	144.90	125.50	142.40	142.10	137.97	224847	310.22	1981	122382	54.43
KANSAINER	EQ	11-Feb-2021	586.50	586.50	592.15	577.00	579.00	579.60	582.96	169606	988.74	8098	89764	52.93
KAPSTON	BE	11-Feb-2021	101.00	97.95	101.00	97.95	101.00	101.00	100.17	739	0.74	11	-	-
KARDA	EQ	11-Feb-2021	105.10	105.95	105.95	104.80	105.25	105.20	105.37	15275	16.10	181	4087	26.76
KARMAENG	BE	11-Feb-2021	17.40	17.75	17.75	16.70	17.20	17.20	17.03	1092	0.19	11	-	-
KARURVYSYA	EQ	11-Feb-2021	54.45	54.40	57.40	53.55	56.75	56.65	56.38	2592218	1461.61	10376	1334979	51.50
KAUSHALYA	EQ	11-Feb-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	2835	0.07	9	2835	100.00
KAYA	EQ	11-Feb-2021	340.70	332.05	343.35	332.05	337.05	338.35	337.46	23463	79.18	847	14247	60.72
KCP	EQ	11-Feb-2021	74.15	75.15	76.50	74.55	75.55	75.55	75.89	304900	231.39	2481	193226	63.37
KCPSUGIND	EQ	11-Feb-2021	15.40	16.10	16.50	15.60	15.80	15.75	16.06	516905	83.04	1642	290947	56.29
KDDL	EQ	11-Feb-2021	239.05	239.00	255.00	239.00	250.00	249.45	247.14	4488	11.09	184	3480	77.54
KEC	EQ	11-Feb-2021	423.70	422.50	440.00	420.65	435.00	435.30	432.42	376164	1626.62	10821	250984	66.72
KECL	EQ	11-Feb-2021	13.95	13.85	14.20	13.65	13.95	13.80	13.85	82822	11.47	316	60183	72.67
KEERTI	EQ	11-Feb-2021	25.65	25.65	26.70	25.00	26.05	26.45	25.82	113999	29.44	791	13053	11.45
KEI	EQ	11-Feb-2021	499.40	499.70	499.70	493.80	496.95	495.30	495.92	55302	274.25	6097	27920	50.49
KELLTONTEC	EQ	11-Feb-2021	82.65	82.45	83.25	81.25	82.65	82.75	82.63	918046	758.58	2044	481637	52.46
KENNAMET	EQ	11-Feb-2021	980.65	982.55	989.90	970.10	973.55	973.30	977.83	888	8.68	144	571	64.30
KERNEX	BE	11-Feb-2021	25.60	25.10	26.85	25.05	25.60	25.75	25.98	7233	1.88	81	-	-
KESORAMIND	EQ	11-Feb-2021	68.25	70.00	70.00	66.25	67.00	66.95	68.28	1741643	1189.27	10280	825051	47.37
KEYFINSERV	EQ	11-Feb-2021	64.45	64.00	64.45	62.80	64.10	63.95	63.39	2172	1.38	75	1674	77.07
KGL	BZ	11-Feb-2021	0.30	0.30	0.35	0.25	0.30	0.30	0.28	960420	2.70	122	-	-
KHADIM	EQ	11-Feb-2021	142.60	144.80	147.25	138.00	138.25	139.15	141.24	311948	440.61	5349	147946	47.43
KHAICHEM	EQ	11-Feb-2021	25.65	25.80	26.15	25.25	26.00	25.85	25.73	203109	52.25	2678	89208	43.92
KHANDSE	EQ	11-Feb-2021	12.80	13.40	13.40	13.35	13.40	13.40	13.40	2525	0.34	17	1778	70.42
KHFM	SM	11-Feb-2021	39.15	37.00	41.90	36.80	41.90	39.60	39.40	42000	16.55	9	39000	92.86
KICL	EQ	11-Feb-2021	1605.30	1622.25	1622.25	1607.70	1612.25	1614.00	1613.60	328	5.29	90	250	76.22
KILITCH	EQ	11-Feb-2021	91.10	90.45	95.00	90.35	91.50	92.65	92.13	12718	11.72	216	5786	45.49
KINGFA	EQ	11-Feb-2021	625.10	625.50	629.65	610.00	622.45	621.70	619.96	20930	129.76	1090	13082	62.50
KIOCL	EQ	11-Feb-2021	143.55	145.00	146.90	142.40	143.00	143.65	144.81	90180	130.59	2802	43197	47.90
KIRIINDUS	EQ	11-Feb-2021	468.95	470.95	474.90	463.00	463.05	465.70	468.99	46532	218.23	1866	21868	47.00
KIRLFER	EQ	11-Feb-2021	152.55	152.80	159.35	152.00	159.00	158.50	157.83	129660	204.64	2271	89349	68.91
KIRLOSBROS	EQ	11-Feb-2021	157.90	160.55	167.50	155.00	161.70	161.95	162.26	306813	497.84	3475	148664	48.45
KIRLOSENG	EQ	11-Feb-2021	138.30	136.50	143.60	136.50	142.00	141.90	141.73	135649	192.25	1978	73507	54.19
KIRLOSIND	EQ	11-Feb-2021	948.85	948.05	999.90	935.95	999.90	992.70	969.86	8769	85.05	1397	4745	54.11
KITEX	EQ	11-Feb-2021	106.00	105.05	107.20	103.60	105.50	105.30	105.47	158160	166.82	2030	84356	53.34
KKCL	EQ	11-Feb-2021	883.25	883.25	908.50	875.15	907.00	904.60	895.72	3840	34.40	1542	455	11.85
KMSUGAR	EQ	11-Feb-2021	10.75	10.70	11.85	10.70	11.20	11.30	11.31	374970	42.39	1038	211267	56.34
KNRCON	EQ	11-Feb-2021	216.60	216.90	232.80	214.00	231.00	231.15	226.60	2283905	5175.33	38277	668001	29.25
KOKUYOCMLN	EQ	11-Feb-2021	62.75	62.75	63.60	62.20	63.20	62.90	62.83	89982	56.53	1113	48589	54.00
KOLTEPATIL	EQ	11-Feb-2021	254.15	255.50	260.75	251.10	252.65	252.50	256.75	114473	293.91	3468	42292	36.94
KOPRAN	EQ	11-Feb-2021	122.30	122.40	130.75	120.40	127.00	127.05	126.38	483844	611.49	6488	230188	47.57
KOTAKBANK	EQ	11-Feb-2021	1952.05	1949.20	1984.75	1941.25	1963.00	1961.00	1964.38	2246777	44135.26	104862	767820	34.17
KOTAKBKETF	EQ	11-Feb-2021	360.45	360.39	362.96	359.37	360.57	360.26	360.51	10560	38.07	486	2850	26.99
KOTAKGOLD	EQ	11-Feb-2021	419.10	419.95	421.00	416.95	420.90	420.35	418.77	43944	184.02	1163	36929	84.04
KOTAKNIFTY	EQ	11-Feb-2021	157.47	162.20	166.90	156.51	158.33	158.24	157.90	23285	36.77	428	14687	63.07
KOTAKNV20	EQ	11-Feb-2021	78.76	81.12	81.12	77.55	78.65	78.70	78.41	3169	2.48	102	2130	67.21
KOTAKPSUBK	EQ	11-Feb-2021	222.41	222.42	225.20	218.55	222.00	220.16	220.97	306039	676.25	4252	173079	56.55
KOTARISUG	EQ	11-Feb-2021	22.95	23.15	24.30	22.40	22.75	22.70	23.47	1218773	286.08	1376	287241	23.57
KOTHARIPET	EQ	11-Feb-2021	23.75	24.10	24.15	23.70	24.15	23.85	23.94	34895	8.35	173	21649	62.04
KOTHARIPRO	EQ	11-Feb-2021	73.50	73.05	75.20	71.25	71.95	72.85	73.28	12666	9.28	266	9303	73.45
KPITTECH	EQ	11-Feb-2021	135.25	135.90	135.95	133.45	134.45	134.45	134.40	357201	480.10	8568	188729	52.84
KPRMILL	EQ	11-Feb-2021	936.45	940.00	940.50	930.00	932.95	932.20	935.98	13905	130.15	1068	8318	59.82
KRBL	EQ	11-Feb-2021	193.40	193.50	198.15	191.00	194.40	194.50	194.53	874148	1700.44	11346	390839	44.71
KREBSBIO	EQ	11-Feb-2021	110.80	111.00	116.00	109.90	113.00	113.25	112.42	14923	16.78	283	10743	71.99
KRIDHANINF	EQ	11-Feb-2021	4.00	4.15	4.15	3.90	3.95	3.95	3.95	42827	1.69	109	33880	79.11
KRISHANA	EQ	11-Feb-2021	69.10	68.55	72.95	68.20	68.30	68.30	68.38	642	0.44	12	637	99.22
KSB	EQ	11-Feb-2021	656.85	660.00	668.00	654.85	660.75	664.40	659.84	11696	77.17	900	6398	54.70
KSCL	EQ	11-Feb-2021	521.30	523.80	540.50	523.00	531.95	532.05	535.09	316127	1691.58	6827	140726	44.52
KSL	EQ	11-Feb-2021	283.25	283.25	294.75	282.10	292.00	291.55	290.79	162851	473.55	4374	74144	45.53
KSOLVES	SM	11-Feb-2021	595.00	600.00	615.00	595.00	615.00	615.00	602.50	1200	7.23	4	1200	100.00
KTKBANK	EQ	11-Feb-2021	65.00	64.90	65.95	64.70	65.40	65.30	65.45	1150592	753.03	4346	508896	44.23
KUANTUM	EQ	11-Feb-2021	58.30	58.55	59.80	55.10	57.65	58.05	57.25	65615	37.57	653	8057	12.28
KWALITY	EQ	11-Feb-2021	2.70	2.70	2.70	2.65	2.70	2.70	2.67	337647	9.03	441	210818	62.44
L&TFH	EQ	11-Feb-2021	90.70	90.70	94.50	90.55	93.60	93.95	93.31	23201309	21650.04	66152	4834235	20.84
L&TFINANCE	N7	11-Feb-2021	1089.80	1089.80	1095.80	1089.80	1095.80	1095.80	1094.71	11	0.12	3	10	90.91
L&TFINANCE	NC	11-Feb-2021	1141.00	1175.00	1175.00	1121.00	1126.01	1126.01	1121.88	620	6.96	58	600	96.77
L&TFINANCE	NG	11-Feb-2021	1215.01	1206.01	1206.01	1206.00	1206.00	1206.00	1206.01	78	0.94	4	78	100.00
L&TFINANCE	NI	11-Feb-2021	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	10	0.11	1	10	100.00
L&TFINANCE	NK	11-Feb-2021	1076.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	4	0.04	1	4	100.00
L&TFINANCE	NM	11-Feb-2021	1160.02	1159.00	1182.00	1159.00	1182.00	1182.00	1166.28	79	0.92	3	79	100.00
L&TFINANCE	NY	11-Feb-2021	1030.00	1039.00	1039.00	1026.00	1026.00	1026.00	1026.99	220	2.26	9	210	95.45
L&TFINANCE	Y1	11-Feb-2021	1110.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	20	0.22	1	20	100.00
L&TFINANCE	Y3	11-Feb-2021	1035.00	1049.00	1060.00	1049.00	1059.00	1059.00	1055.33	30	0.32	5	30	100.00
L&TFINANCE	Y7	11-Feb-2021	1072.00	1072.00	1072.00	1066.00	1066.00	1066.00	1071.16	134	1.44	6	134	100.00
L&TFINANCE	Y9	11-Feb-2021	1076.05	1083.90	1084.50	1083.90	1084.50	1084.50	1084.38	50	0.54	2	50	100.00
L&TINFRA	N5	11-Feb-2021	1072.05	1067.36	1079.00	1067.36	1079.00	1069.95	1069.19	44	0.47	4	42	95.45
L&TINFRA	N6	11-Feb-2021	2195.81	2195.00	2198.00	2195.00	2197.02	2197.12	2197.06	594	13.05	32	594	100.00
LAGNAM	SM	11-Feb-2021	14.60	14.75	14.75	14.75	14.75	14.75	14.75	3000	0.44	1	3000	100.00
LAKPRE	BZ	11-Feb-2021	5.65	5.60	5.60	5.50	5.50	5.50	5.50	36	0.00	3	-	-
LALPATHLAB	EQ	11-Feb-2021	2391.40	2391.40	2444.00	2364.00	2433.30	2435.85	2415.22	121371	2931.37	11323	50508	41.61
LAMBODHARA	EQ	11-Feb-2021	45.20	44.80	46.55	44.65	46.40	46.00	45.69	10289	4.70	243	4848	47.12
LAOPALA	EQ	11-Feb-2021	210.10	210.00	215.00	209.00	209.60	209.75	210.70	305450	643.57	3390	193628	63.39
LASA	EQ	11-Feb-2021	73.25	73.85	75.80	72.00	74.85	74.75	73.58	186801	137.45	2638	72719	38.93
LAURUSLABS	EQ	11-Feb-2021	359.30	358.00	369.70	356.20	368.00	367.35	364.94	3485679	12720.51	38557	1560590	44.77
LAXMIMACH	EQ	11-Feb-2021	6199.10	6230.10	6349.80	6164.15	6300.00	6254.15	6275.92	6159	386.53	2003	3060	49.68
LEMONTREE	EQ	11-Feb-2021	41.40	41.00	42.10	41.00	41.50	41.45	41.61	676848	281.66	2464	290262	42.88
LEXUS	SM	11-Feb-2021	19.00	18.55	18.55	18.55	18.55	18.55	18.55	6000	1.11	6	6000	100.00
LFIC	EQ	11-Feb-2021	79.75	81.35	84.55	81.35	84.10	83.65	83.14	3960	3.29	58	3591	90.68
LGBBROSLTD	EQ	11-Feb-2021	332.60	333.85	338.45	330.00	333.00	333.15	333.86	35969	120.09	1129	22412	62.31
LGBFORGE	EQ	11-Feb-2021	3.70	3.80	4.05	3.65	4.05	4.00	3.97	238846	9.48	207	126979	53.16
LIBAS	BE	11-Feb-2021	47.10	46.00	48.20	44.75	47.00	47.00	46.56	20423	9.51	86	-	-
LIBERTSHOE	EQ	11-Feb-2021	142.75	142.50	144.00	142.00	142.30	142.20	142.71	27950	39.89	750	13734	49.14
LICHSGFIN	EQ	11-Feb-2021	439.25	439.00	443.30	433.50	435.10	434.50	436.29	2945862	12852.52	38405	727185	24.68
LICNETFGSC	EQ	11-Feb-2021	21.77	21.89	21.89	21.66	21.79	21.78	21.73	13440	2.92	97	13071	97.25
LICNETFN50	EQ	11-Feb-2021	159.19	162.40	162.40	157.00	158.40	159.35	159.11	698	1.11	147	306	43.84
LICNETFSEN	EQ	11-Feb-2021	530.05	531.99	539.90	517.90	526.10	532.95	529.26	170	0.90	65	97	57.06
LICNFNHGP	EQ	11-Feb-2021	155.70	154.00	156.99	153.75	153.75	153.97	154.31	123	0.19	37	104	84.55
LIKHITHA	EQ	11-Feb-2021	219.95	220.40	241.00	219.25	234.85	234.60	231.18	347575	803.54	10755	114851	33.04
LINCOLN	EQ	11-Feb-2021	223.30	223.40	225.15	220.80	223.50	223.25	223.35	84980	189.80	1943	45596	53.65
LINCPEN	EQ	11-Feb-2021	184.45	185.50	189.50	180.05	188.90	187.55	185.22	5976	11.07	333	2915	48.78
LINDEINDIA	EQ	11-Feb-2021	1098.95	1103.90	1224.00	1076.00	1157.00	1145.00	1170.63	505403	5916.39	30479	117306	23.21
LIQUIDBEES	EQ	11-Feb-2021	1000.00	999.13	1000.83	999.13	1000.01	1000.00	1000.00	1308295	13082.98	4570	982730	75.12
LIQUIDETF	EQ	11-Feb-2021	1000.00	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	24677	246.77	77	21719	88.01
LOKESHMACH	BE	11-Feb-2021	39.65	41.55	41.55	37.70	37.70	37.70	38.48	43431	16.71	189	-	-
LOTUSEYE	EQ	11-Feb-2021	35.60	36.65	36.65	34.60	34.85	35.25	34.90	10482	3.66	149	8108	77.35
LOVABLE	EQ	11-Feb-2021	85.10	85.10	86.25	83.60	83.80	83.90	84.80	14165	12.01	516	9402	66.37
LPDC	BE	11-Feb-2021	2.20	2.30	2.30	2.10	2.10	2.10	2.14	19031	0.41	31	-	-
LSIL	EQ	11-Feb-2021	1.00	1.00	1.00	0.95	1.00	0.95	0.98	1203743	11.76	748	684879	56.90
LT	EQ	11-Feb-2021	1552.85	1549.40	1559.90	1526.55	1533.00	1530.50	1537.02	2720190	41809.83	88704	1131077	41.58
LTI	EQ	11-Feb-2021	3999.90	3983.00	4049.90	3980.00	4010.00	4026.35	4017.11	87408	3511.28	14872	49433	56.55
LTMFEOF2R	MF	11-Feb-2021	13.20	13.19	13.19	13.19	13.19	13.19	13.19	66000	8.71	5	66000	100.00
LTMFEOFR	MF	11-Feb-2021	12.45	12.45	12.45	12.45	12.45	12.45	12.45	99	0.01	1	99	100.00
LTTS	EQ	11-Feb-2021	2622.15	2622.15	2640.00	2575.00	2580.00	2580.65	2594.15	102348	2655.06	9258	51662	50.48
LUMAXIND	EQ	11-Feb-2021	1403.45	1403.50	1428.00	1385.05	1410.00	1414.05	1411.09	10918	154.06	1251	2869	26.28
LUMAXTECH	EQ	11-Feb-2021	130.05	130.15	131.30	128.00	129.95	129.75	129.92	37286	48.44	727	18964	50.86
LUPIN	EQ	11-Feb-2021	1069.10	1063.60	1070.00	1053.00	1056.45	1060.15	1060.01	1439978	15263.94	29853	418720	29.08
LUXIND	EQ	11-Feb-2021	1765.20	1765.00	1824.00	1754.00	1790.00	1796.30	1793.49	67174	1204.76	5498	18648	27.76
LYKALABS	BE	11-Feb-2021	31.65	32.25	32.90	31.60	31.70	31.90	31.96	22902	7.32	140	-	-
LYPSAGEMS	EQ	11-Feb-2021	4.10	4.10	4.50	4.10	4.50	4.45	4.34	42273	1.84	97	32909	77.85
M&M	EQ	11-Feb-2021	914.15	916.45	920.05	902.35	918.95	914.20	911.04	3640848	33169.63	81340	1048724	28.80
M&MFIN	EQ	11-Feb-2021	190.55	190.55	198.85	187.20	196.80	196.95	195.31	14081781	27502.55	93887	4222060	29.98
M100	EQ	11-Feb-2021	23.85	23.90	23.90	23.71	23.87	23.81	23.81	68580	16.33	401	42517	62.00
M17RG	MF	11-Feb-2021	7.15	7.22	7.22	7.21	7.21	7.21	7.22	6700	0.48	2	6700	100.00
M50	EQ	11-Feb-2021	148.09	147.97	148.20	146.97	147.78	147.78	147.33	757	1.12	39	615	81.24
MAANALU	EQ	11-Feb-2021	109.55	108.20	131.45	108.15	127.25	130.85	128.63	510048	656.06	5450	166469	32.64
MACPOWER	BE	11-Feb-2021	96.00	97.00	97.00	91.30	93.25	93.25	93.62	718	0.67	15	-	-
MADHAV	EQ	11-Feb-2021	54.60	55.30	55.35	53.05	54.70	54.75	54.56	21229	11.58	199	15544	73.22
MADHUCON	EQ	11-Feb-2021	5.00	4.85	5.45	4.85	5.20	5.05	5.14	55100	2.83	98	47503	86.21
MADRASFERT	BE	11-Feb-2021	24.00	23.90	25.20	23.10	25.20	25.20	24.63	118442	29.18	713	-	-
MAESGETF	EQ	11-Feb-2021	25.58	25.57	25.73	25.56	25.64	25.69	25.61	16667	4.27	51	10492	62.95
MAGADSUGAR	EQ	11-Feb-2021	108.10	109.85	109.85	106.35	107.55	107.90	108.09	13017	14.07	332	7462	57.33
MAGMA	EQ	11-Feb-2021	85.05	93.55	93.55	93.55	93.55	93.55	93.55	343467	321.31	641	343467	100.00
MAGMA	N1	11-Feb-2021	1080.00	1080.00	1090.00	1080.00	1090.00	1090.00	1088.27	139	1.51	6	134	96.40
MAGMA	N3	11-Feb-2021	1011.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	30	0.31	2	30	100.00
MAGMA	N6	11-Feb-2021	1000.00	1031.00	1031.00	1010.00	1031.00	1031.00	1028.16	347	3.57	3	347	100.00
MAGNUM	EQ	11-Feb-2021	4.25	4.30	4.55	4.25	4.45	4.40	4.41	93592	4.13	146	80165	85.65
MAHABANK	EQ	11-Feb-2021	15.40	16.50	16.50	15.80	15.95	15.95	16.04	4638321	744.18	5517	1358205	29.28
MAHAPEXLTD	BE	11-Feb-2021	81.05	83.50	84.80	82.00	82.00	82.00	83.25	1297	1.08	29	-	-
MAHASTEEL	EQ	11-Feb-2021	102.90	103.50	108.25	100.55	105.95	105.60	105.55	12530	13.23	403	4754	37.94
MAHEPC	EQ	11-Feb-2021	153.50	153.50	155.50	150.80	152.55	152.55	152.92	138571	211.91	2474	63810	46.05
MAHESHWARI	EQ	11-Feb-2021	99.40	100.50	101.95	90.30	91.25	93.40	95.90	520268	498.92	2567	181952	34.97
MAHICKRA	SM	11-Feb-2021	81.90	79.80	79.80	79.80	79.80	79.80	79.80	1500	1.20	1	1500	100.00
MAHINDCIE	EQ	11-Feb-2021	165.95	166.80	168.35	162.60	163.55	163.45	164.89	74044	122.09	1593	41806	56.46
MAHLIFE	EQ	11-Feb-2021	478.10	475.80	497.95	472.05	487.00	488.50	489.49	108479	531.00	6949	54696	50.42
MAHLOG	EQ	11-Feb-2021	495.25	497.70	503.05	493.00	495.00	495.00	496.58	31741	157.62	1571	15952	50.26
MAHSCOOTER	EQ	11-Feb-2021	3890.30	3890.35	3949.00	3860.10	3903.95	3901.55	3893.04	6279	244.44	899	4098	65.27
MAHSEAMLES	EQ	11-Feb-2021	288.90	288.90	294.80	288.50	290.90	290.45	291.67	20788	60.63	946	11604	55.82
MAITHANALL	EQ	11-Feb-2021	637.85	640.00	659.85	637.00	658.00	657.15	653.81	55567	363.30	2583	25413	45.73
MAJESCO	BE	11-Feb-2021	59.20	62.15	62.15	61.20	62.15	62.15	62.11	3067058	1904.93	10337	-	-
MALUPAPER	EQ	11-Feb-2021	27.85	27.50	28.65	26.50	27.05	27.15	27.76	15212	4.22	170	8921	58.64
MAN50ETF	EQ	11-Feb-2021	154.44	157.55	157.55	153.92	154.46	154.46	154.59	2098	3.24	48	1928	91.90
MANAKALUCO	EQ	11-Feb-2021	9.45	9.30	9.65	9.10	9.35	9.35	9.36	18873	1.77	104	13241	70.16
MANAKCOAT	EQ	11-Feb-2021	10.75	11.00	11.80	11.00	11.80	11.80	11.58	57692	6.68	250	44383	76.93
MANAKSIA	EQ	11-Feb-2021	54.60	55.20	55.30	53.70	54.75	54.30	54.48	41891	22.82	515	28925	69.05
MANAKSTEEL	EQ	11-Feb-2021	20.30	20.45	21.30	19.95	21.30	21.05	20.73	22857	4.74	219	14973	65.51
MANALIPETC	EQ	11-Feb-2021	45.30	47.30	53.70	46.75	49.70	49.35	50.61	15028587	7606.60	59719	3973148	26.44
MANAPPURAM	EQ	11-Feb-2021	173.60	170.90	179.25	170.90	176.50	176.30	177.03	7341610	12996.52	50773	1348899	18.37
MANGALAM	EQ	11-Feb-2021	137.50	139.70	140.90	135.00	138.00	136.80	138.64	87839	121.78	1748	55157	62.79
MANGCHEFER	EQ	11-Feb-2021	62.10	63.25	69.60	62.75	67.75	67.85	67.12	4642320	3115.94	25624	2492175	53.68
MANGLMCEM	EQ	11-Feb-2021	270.25	272.40	276.50	266.70	270.60	269.15	271.39	68830	186.80	1662	34930	50.75
MANGTIMBER	EQ	11-Feb-2021	12.30	12.50	12.90	11.70	12.00	11.80	12.30	55903	6.87	240	41975	75.09
MANINDS	EQ	11-Feb-2021	75.95	75.90	76.70	73.85	74.50	74.35	74.91	223332	167.30	6990	142269	63.70
MANINFRA	EQ	11-Feb-2021	38.90	38.95	39.90	37.90	38.00	38.25	39.03	1604763	626.38	5505	827723	51.58
MANUGRAPH	EQ	11-Feb-2021	12.15	12.50	12.65	12.15	12.15	12.30	12.28	3513	0.43	24	2670	76.00
MANXT50	EQ	11-Feb-2021	341.50	341.50	343.78	341.50	343.61	343.03	342.15	948	3.24	22	911	96.10
MARALOVER	BE	11-Feb-2021	26.45	25.50	26.80	25.50	26.55	26.55	26.47	17785	4.71	34	-	-
MARATHON	EQ	11-Feb-2021	74.45	74.95	78.15	73.30	77.80	77.50	76.94	56248	43.28	466	48328	85.92
MARICO	EQ	11-Feb-2021	410.85	412.40	418.35	407.85	415.45	416.60	412.93	1851525	7645.56	19754	656823	35.47
MARINE	EQ	11-Feb-2021	236.05	239.50	245.50	239.50	244.00	244.05	243.37	88476	215.33	599	23180	26.20
MARKSANS	EQ	11-Feb-2021	58.00	57.40	58.85	56.55	57.05	57.00	57.44	1404122	806.50	5953	966782	68.85
MARSHALL	SM	11-Feb-2021	11.80	12.35	12.35	12.30	12.30	12.30	12.35	36000	4.44	7	36000	100.00
MARUTI	EQ	11-Feb-2021	7621.70	7600.00	7744.00	7567.65	7659.00	7667.35	7669.83	818869	62805.85	67413	178948	21.85
MASFIN	EQ	11-Feb-2021	879.10	875.00	875.00	841.45	861.00	857.00	851.48	87546	745.43	9299	41130	46.98
MASKINVEST	BE	11-Feb-2021	34.50	34.50	34.50	34.50	34.50	34.50	34.50	10	0.00	1	-	-
MASTEK	EQ	11-Feb-2021	1108.20	1109.00	1194.00	1101.25	1168.95	1166.65	1159.07	342900	3974.46	18065	125169	36.50
MATRIMONY	EQ	11-Feb-2021	873.50	891.05	918.00	891.05	895.05	902.50	905.31	32524	294.44	2746	17941	55.16
MAWANASUG	EQ	11-Feb-2021	29.80	30.50	32.75	30.25	32.75	32.75	31.65	140018	44.31	853	102056	72.89
MAXHEALTH	EQ	11-Feb-2021	179.95	180.90	202.00	179.95	195.55	197.80	194.26	2083333	4047.05	30674	728495	34.97
MAXIND	EQ	11-Feb-2021	63.05	63.20	64.35	62.80	63.50	63.55	63.55	284732	180.93	1560	165325	58.06
MAXVIL	EQ	11-Feb-2021	54.60	55.60	55.60	53.60	53.95	53.95	54.25	196297	106.48	1349	114902	58.53
MAYURUNIQ	EQ	11-Feb-2021	351.85	347.70	381.80	346.00	364.00	370.50	361.91	269388	974.94	9194	122350	45.42
MAZDA	EQ	11-Feb-2021	586.70	590.00	613.95	581.45	606.00	606.35	605.63	39660	240.19	2158	16336	41.19
MAZDOCK	EQ	11-Feb-2021	224.95	226.00	242.60	224.75	232.00	231.80	234.03	5459925	12777.99	64687	1342346	24.59
MBAPL	BE	11-Feb-2021	71.95	71.95	71.95	70.00	71.90	71.90	70.19	2780	1.95	15	-	-
MBECL	BE	11-Feb-2021	11.25	11.80	11.80	11.80	11.80	11.80	11.80	38354	4.53	34	-	-
MBLINFRA	EQ	11-Feb-2021	19.45	19.40	19.65	18.85	19.00	19.10	19.14	149783	28.67	460	98489	65.75
MCDHOLDING	EQ	11-Feb-2021	36.25	36.10	38.55	35.25	37.25	37.30	37.31	81147	30.28	1515	51956	64.03
MCDOWELL-N	EQ	11-Feb-2021	572.85	576.50	580.80	567.00	571.10	571.70	571.95	1999144	11434.19	47072	514456	25.73
MCL	EQ	11-Feb-2021	89.85	91.75	98.80	90.75	98.15	98.25	97.15	41443	40.26	361	25100	60.57
MCLEODRUSS	EQ	11-Feb-2021	18.45	18.45	19.35	18.40	19.35	19.35	19.05	254247	48.43	477	201006	79.06
MCX	EQ	11-Feb-2021	1495.80	1498.00	1533.50	1485.50	1493.95	1492.35	1507.28	532553	8027.07	23748	400536	75.21
MEGASOFT	EQ	11-Feb-2021	11.10	11.10	11.20	10.65	10.80	10.80	10.93	35821	3.91	196	21993	61.40
MEGH	EQ	11-Feb-2021	80.95	81.70	83.40	80.85	82.40	82.70	82.00	845761	693.52	4769	370626	43.82
MELSTAR	BZ	11-Feb-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	3745	0.07	20	-	-
MENONBE	EQ	11-Feb-2021	59.25	59.95	59.95	58.30	59.00	58.70	59.00	33296	19.65	627	20369	61.18
MEP	EQ	11-Feb-2021	16.90	16.70	17.30	16.70	16.95	17.00	16.99	146266	24.85	394	70336	48.09
MERCATOR	BE	11-Feb-2021	1.05	1.05	1.05	1.00	1.05	1.05	1.04	242334	2.52	151	-	-
METALFORGE	EQ	11-Feb-2021	5.00	5.25	5.25	5.25	5.25	5.25	5.25	13997	0.73	34	13997	100.00
METKORE	BZ	11-Feb-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.73	20811	0.15	20	-	-
METROPOLIS	EQ	11-Feb-2021	2143.45	2149.45	2179.95	2046.50	2057.00	2061.25	2095.24	113196	2371.72	12766	72622	64.16
MFSL	EQ	11-Feb-2021	776.90	778.00	831.65	777.00	818.05	817.75	804.19	3253359	26163.15	79427	609046	18.72
MGEL	EQ	11-Feb-2021	46.50	45.50	47.00	45.40	45.90	46.50	46.36	3426	1.59	40	2766	80.74
MGL	EQ	11-Feb-2021	1128.55	1128.00	1184.70	1124.00	1164.90	1163.65	1167.66	2075301	24232.51	72310	484212	23.33
MHHL	SM	11-Feb-2021	21.85	22.85	22.90	22.85	22.90	22.90	22.89	21000	4.81	4	18000	85.71
MHRIL	EQ	11-Feb-2021	232.05	233.25	237.00	232.15	232.35	232.90	234.30	37808	88.58	929	22484	59.47
MIC	BE	11-Feb-2021	0.95	0.90	0.90	0.90	0.90	0.90	0.90	38227	0.34	11	-	-
MIDHANI	EQ	11-Feb-2021	186.05	185.70	190.00	185.70	188.95	188.70	188.15	513371	965.91	8035	221718	43.19
MILTON	SM	11-Feb-2021	11.70	11.70	11.70	11.70	11.70	11.70	11.70	4400	0.51	1	4400	100.00
MINDACORP	EQ	11-Feb-2021	93.05	92.85	96.55	92.80	94.35	93.95	94.85	589843	559.44	3484	195315	33.11
MINDAIND	EQ	11-Feb-2021	578.40	567.25	612.00	564.00	603.00	600.70	600.30	370362	2223.27	16838	205862	55.58
MINDSPACE	RR	11-Feb-2021	328.00	332.00	332.00	322.50	322.95	323.03	325.47	517800	1685.30	633	497400	96.06
MINDTECK	EQ	11-Feb-2021	44.35	45.95	46.55	44.35	46.55	46.55	46.21	11478	5.30	161	8591	74.85
MINDTREE	EQ	11-Feb-2021	1726.80	1729.80	1771.95	1725.55	1750.00	1755.70	1757.19	842246	14799.89	38556	228997	27.19
MIRCELECTR	EQ	11-Feb-2021	13.20	13.30	13.85	13.00	13.85	13.85	13.77	1042529	143.54	1000	886978	85.08
MIRZAINT	EQ	11-Feb-2021	51.55	52.00	52.15	49.60	50.25	50.20	50.70	633291	321.06	3358	356318	56.26
MITCON	SM	11-Feb-2021	41.50	39.50	39.50	39.50	39.50	39.50	39.50	2000	0.79	1	2000	100.00
MITTAL	EQ	11-Feb-2021	11.20	11.20	11.40	11.20	11.25	11.25	11.26	29112	3.28	127	21548	74.02
MMFL	EQ	11-Feb-2021	506.30	497.60	512.80	497.60	498.35	501.45	505.34	3834	19.37	326	1973	51.46
MMP	EQ	11-Feb-2021	84.65	82.40	85.25	81.55	83.10	83.15	83.13	6270	5.21	166	4101	65.41
MMTC	EQ	11-Feb-2021	29.00	28.95	29.55	28.55	28.85	28.90	29.06	1172176	340.65	3155	343148	29.27
MODIRUBBER	BE	11-Feb-2021	85.95	90.20	90.20	82.00	90.15	90.05	89.17	39882	35.56	545	-	-
MOHITIND	EQ	11-Feb-2021	7.35	8.05	8.05	8.00	8.05	8.05	8.05	36226	2.92	121	34775	95.99
MOHOTAIND	BE	11-Feb-2021	8.90	9.15	9.15	8.50	9.00	9.00	8.87	28707	2.55	70	-	-
MOIL	EQ	11-Feb-2021	141.95	141.20	144.00	141.20	143.45	143.45	143.23	240034	343.81	3783	107091	44.61
MOKSH	SM	11-Feb-2021	36.50	38.00	38.00	36.00	36.00	36.05	36.95	15000	5.54	5	12000	80.00
MOLDTECH	EQ	11-Feb-2021	46.65	48.80	48.80	45.55	47.00	46.80	46.65	25557	11.92	343	17308	67.72
MOLDTEKPP	E1	11-Feb-2021	222.00	199.75	241.00	199.75	241.00	238.75	232.25	2409	5.59	160	1576	65.42
MOLDTKPAC	EQ	11-Feb-2021	373.45	377.70	399.00	377.70	397.05	397.25	391.99	156653	614.06	5024	66961	42.74
MOLDTKPAC	W1	11-Feb-2021	220.00	230.00	242.00	221.00	242.00	242.00	233.56	1717	4.01	59	1636	95.28
MONTECARLO	EQ	11-Feb-2021	231.20	232.00	232.95	229.15	230.00	230.30	230.73	26497	61.14	1136	13604	51.34
MORARJEE	EQ	11-Feb-2021	13.25	12.80	12.80	12.25	12.45	12.45	12.51	11812	1.48	80	7711	65.28
MOREPENLAB	EQ	11-Feb-2021	29.00	28.95	31.45	28.80	30.65	30.65	30.72	5759297	1769.35	14996	2083664	36.18
MOTHERSUMI	EQ	11-Feb-2021	174.15	174.15	183.60	172.65	179.05	179.30	178.78	43245107	77315.26	296715	11143944	25.77
MOTILALOFS	EQ	11-Feb-2021	601.00	604.45	607.75	598.20	598.85	600.25	603.39	292245	1763.37	11303	223085	76.33
MOTOGENFIN	EQ	11-Feb-2021	19.00	19.50	19.55	18.50	19.20	19.20	19.12	2088	0.40	54	1305	62.50
MPHASIS	EQ	11-Feb-2021	1639.15	1640.00	1660.00	1611.00	1632.00	1631.90	1625.19	231604	3764.00	20345	147150	63.54
MPSLTD	EQ	11-Feb-2021	485.50	472.05	491.00	472.05	480.00	481.20	482.66	7917	38.21	583	4989	63.02
MPTODAY	SM	11-Feb-2021	14.25	14.25	14.25	14.00	14.00	14.00	14.13	4000	0.57	2	4000	100.00
MRF	EQ	11-Feb-2021	96973.85	96770.00	98599.95	89120.00	89999.20	90084.70	93933.27	182954	171854.67	97256	23319	12.75
MRO-TEK	EQ	11-Feb-2021	31.60	30.45	32.45	30.45	31.90	31.90	31.62	3802	1.20	29	2895	76.14
MRPL	EQ	11-Feb-2021	34.85	34.80	35.80	34.65	35.15	35.25	35.33	1252384	442.45	3398	558335	44.58
MSPL	EQ	11-Feb-2021	8.25	8.65	8.65	7.95	8.30	8.30	8.30	114974	9.54	274	74618	64.90
MSTCLTD	EQ	11-Feb-2021	343.40	343.00	370.00	335.15	358.50	358.35	355.91	2056526	7319.38	58692	479355	23.31
MTEDUCARE	EQ	11-Feb-2021	8.70	8.80	8.80	8.20	8.50	8.50	8.53	140259	11.96	349	110704	78.93
MTNL	EQ	11-Feb-2021	12.90	12.90	13.30	12.80	12.95	12.95	13.02	1492262	194.33	6573	587876	39.39
MUKANDENGG	EQ	11-Feb-2021	12.50	12.05	12.55	11.90	11.90	11.90	12.08	4354	0.53	40	3883	89.18
MUKANDLTD	EQ	11-Feb-2021	66.30	66.95	66.95	64.20	64.20	65.15	65.77	45400	29.86	734	25082	55.25
MUKANDLTD	P1	11-Feb-2021	5.35	5.90	5.90	5.45	5.45	5.45	5.89	1026	0.06	5	1000	97.47
MUKTAARTS	EQ	11-Feb-2021	31.00	30.40	32.50	30.00	31.10	31.15	31.50	28810	9.08	215	14154	49.13
MUNJALAU	EQ	11-Feb-2021	59.90	60.15	61.50	59.80	60.40	60.35	60.58	289360	175.31	2485	92646	32.02
MUNJALSHOW	EQ	11-Feb-2021	162.85	162.85	168.00	160.00	160.00	161.50	163.96	117785	193.12	2031	49648	42.15
MURUDCERA	EQ	11-Feb-2021	22.20	21.95	22.20	21.65	21.70	21.70	21.80	50691	11.05	284	27334	53.92
MUTHOOTCAP	EQ	11-Feb-2021	393.30	394.00	400.90	390.00	400.00	399.55	395.59	29257	115.74	1055	14464	49.44
MUTHOOTFIN	EQ	11-Feb-2021	1267.90	1267.85	1310.00	1261.55	1274.75	1276.25	1288.44	4101570	52846.22	141314	1154768	28.15
N100	EQ	11-Feb-2021	988.18	992.00	992.00	980.02	986.00	985.67	982.35	27029	265.52	1584	17396	64.36
NABARD	N2	11-Feb-2021	1290.00	1292.00	1292.00	1286.60	1290.00	1290.00	1290.08	2025	26.12	36	1720	84.94
NACLIND	EQ	11-Feb-2021	40.30	39.70	40.40	38.70	38.85	38.85	39.29	110200	43.30	906	82212	74.60
NAGAFERT	BE	11-Feb-2021	5.05	5.05	5.30	4.85	5.30	5.25	5.15	392525	20.21	568	-	-
NAGREEKEXP	EQ	11-Feb-2021	18.05	18.05	18.50	17.80	18.10	18.20	17.94	7885	1.41	43	6410	81.29
NAHARCAP	EQ	11-Feb-2021	94.20	96.70	96.70	92.60	94.80	93.50	94.22	5688	5.36	82	4440	78.06
NAHARINDUS	EQ	11-Feb-2021	44.10	44.85	45.75	43.45	45.00	44.95	44.46	6560	2.92	112	5183	79.01
NAHARPOLY	EQ	11-Feb-2021	92.25	93.70	96.90	91.35	94.50	95.45	94.69	70664	66.91	832	49934	70.66
NAHARSPING	EQ	11-Feb-2021	78.70	82.00	82.00	78.55	80.00	80.05	79.80	28339	22.62	336	23171	81.76
NAM-INDIA	EQ	11-Feb-2021	319.15	318.00	329.00	318.00	328.55	327.85	325.44	374611	1219.12	9121	192218	51.31
NANDANI	SM	11-Feb-2021	21.70	20.75	20.75	20.75	20.75	20.75	20.75	5000	1.04	1	5000	100.00
NATCOPHARM	EQ	11-Feb-2021	885.85	889.90	915.50	858.35	890.50	886.25	883.57	973523	8601.75	32382	275564	28.31
NATHBIOGEN	EQ	11-Feb-2021	273.10	272.00	275.00	256.50	272.90	272.25	269.00	45705	122.95	1212	27684	60.57
NATIONALUM	EQ	11-Feb-2021	49.15	48.90	51.10	48.85	50.65	50.70	50.15	13967283	7005.12	19189	3181704	22.78
NATNLSTEEL	BE	11-Feb-2021	5.30	5.55	5.55	5.05	5.05	5.05	5.45	94991	5.18	87	-	-
NAUKRI	EQ	11-Feb-2021	5119.65	5150.00	5464.70	5150.00	5434.00	5418.70	5317.02	1219873	64860.88	105617	207586	17.02
NAVINFLUOR	EQ	11-Feb-2021	2549.15	2549.15	2669.95	2535.00	2643.90	2639.75	2630.95	227216	5977.95	17666	71176	31.33
NAVKARCORP	EQ	11-Feb-2021	39.15	39.35	39.85	39.15	39.35	39.50	39.50	283433	111.95	1392	97134	34.27
NAVNETEDUL	EQ	11-Feb-2021	80.85	81.20	82.95	80.35	82.40	82.10	81.50	48730	39.72	802	31224	64.08
NBCC	EQ	11-Feb-2021	32.55	33.50	34.40	33.20	33.55	33.60	33.78	30043482	10149.19	49911	10592612	35.26
NBIFIN	EQ	11-Feb-2021	1798.00	1849.15	1849.15	1807.85	1816.00	1820.95	1813.57	198	3.59	62	153	77.27
NBVENTURES	EQ	11-Feb-2021	61.25	61.25	62.30	60.50	60.70	60.75	61.18	574769	351.63	3014	294906	51.31
NCC	EQ	11-Feb-2021	90.90	91.00	93.70	85.75	89.10	90.15	89.73	14558818	13063.32	54229	4824642	33.14
NCLIND	EQ	11-Feb-2021	160.45	162.00	168.00	161.40	168.00	164.55	163.77	291207	476.91	4736	157417	54.06
NCPSESDL24	EQ	11-Feb-2021	102.45	102.40	102.44	102.40	102.44	102.44	102.42	90	0.09	5	90	100.00
NDGL	EQ	11-Feb-2021	797.60	797.60	877.35	760.00	877.35	877.35	866.19	3958	34.28	318	3196	80.75
NDL	EQ	11-Feb-2021	29.10	29.00	29.40	28.60	28.75	28.70	29.07	12544	3.65	138	10023	79.90
NDRAUTO	EQ	11-Feb-2021	237.45	240.00	249.00	238.00	238.10	240.40	243.47	13699	33.35	571	7415	54.13
NDTV	EQ	11-Feb-2021	43.90	48.25	48.25	48.25	48.25	48.25	48.25	43631	21.05	227	43631	100.00
NECCLTD	EQ	11-Feb-2021	9.75	9.95	9.95	9.55	9.85	9.75	9.70	8390	0.81	105	5787	68.97
NECLIFE	EQ	11-Feb-2021	20.40	20.70	21.10	20.40	20.55	20.60	20.72	271826	56.33	731	110546	40.67
NELCAST	EQ	11-Feb-2021	70.50	71.80	72.40	70.00	70.20	70.75	71.20	215093	153.14	3241	61489	28.59
NELCO	EQ	11-Feb-2021	222.35	218.15	226.10	218.15	218.60	219.10	221.22	68532	151.61	1984	25370	37.02
NEOGEN	EQ	11-Feb-2021	745.10	746.00	773.80	740.05	759.50	759.70	761.30	68733	523.26	4348	26220	38.15
NESCO	EQ	11-Feb-2021	593.95	593.95	607.90	593.85	601.70	601.90	602.06	38317	230.69	2093	20384	53.20
NESTLEIND	EQ	11-Feb-2021	17177.35	17189.90	17447.45	17150.00	17396.10	17412.25	17344.00	65366	11337.08	14706	26401	40.39
NETF	EQ	11-Feb-2021	185.65	185.58	185.58	185.58	185.58	185.58	185.58	21	0.04	9	21	100.00
NETFCONSUM	EQ	11-Feb-2021	66.81	66.81	67.90	66.50	67.62	67.28	67.07	2998	2.01	102	1836	61.24
NETFDIVOPP	EQ	11-Feb-2021	35.99	35.20	37.40	35.20	37.00	36.92	36.66	990	0.36	62	748	75.56
NETFIT	EQ	11-Feb-2021	26.07	26.18	26.37	25.88	26.36	26.30	26.21	408286	107.01	1651	274436	67.22
NETFLTGILT	EQ	11-Feb-2021	22.25	22.25	22.33	22.21	22.27	22.28	22.27	29137	6.49	126	19671	67.51
NETFMID150	EQ	11-Feb-2021	87.06	87.00	87.61	87.00	87.29	87.28	87.41	58903	51.49	486	46979	79.76
NETFNIF100	EQ	11-Feb-2021	155.93	155.17	156.66	155.17	155.84	155.81	156.22	548	0.86	34	487	88.87
NETFNV20	EQ	11-Feb-2021	79.46	79.10	80.00	79.10	79.87	79.85	79.68	2484	1.98	61	2208	88.89
NETWORK18	EQ	11-Feb-2021	36.45	36.40	37.60	36.40	37.00	37.05	37.10	868685	322.30	2701	467000	53.76
NEULANDLAB	EQ	11-Feb-2021	2009.45	1955.00	1964.25	1909.95	1949.95	1943.25	1940.71	91603	1777.75	8069	40257	43.95
NEWGEN	EQ	11-Feb-2021	287.90	287.00	289.55	285.40	286.00	286.20	286.75	38344	109.95	1784	21243	55.40
NEXTMEDIA	EQ	11-Feb-2021	5.00	4.80	5.25	4.75	4.80	4.80	4.87	7311	0.36	37	6517	89.14
NFL	EQ	11-Feb-2021	41.65	41.95	42.25	41.20	41.35	41.40	41.66	1273661	530.55	3959	411152	32.28
NH	EQ	11-Feb-2021	468.70	466.70	472.50	456.00	461.50	459.60	464.47	150262	697.93	9484	85610	56.97
NHAI	N1	11-Feb-2021	1069.02	1069.02	1069.80	1066.02	1069.00	1069.00	1068.60	3710	39.64	22	3595	96.90
NHAI	N2	11-Feb-2021	1260.00	1263.00	1264.95	1258.00	1259.00	1259.00	1259.76	990	12.47	14	750	75.76
NHAI	N6	11-Feb-2021	1400.00	1389.00	1395.00	1389.00	1393.00	1393.00	1393.49	1150	16.03	6	1150	100.00
NHAI	N8	11-Feb-2021	1170.00	1175.00	1184.00	1165.00	1184.00	1184.00	1170.37	543	6.36	14	538	99.08
NHAI	NA	11-Feb-2021	1289.56	1291.50	1291.50	1286.50	1286.50	1286.66	1288.92	2302	29.67	19	1829	79.45
NHAI	ND	11-Feb-2021	1459.80	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	11	0.15	2	11	100.00
NHAI	NE	11-Feb-2021	1257.49	1255.00	1258.00	1255.00	1255.00	1255.00	1257.18	585	7.35	9	535	91.45
NHBTF2014	N6	11-Feb-2021	7100.00	7090.00	7090.00	7072.00	7072.00	7072.00	7087.00	30	2.13	6	30	100.00
NHPC	EQ	11-Feb-2021	24.80	24.90	24.95	24.50	24.70	24.65	24.70	2807986	693.50	4711	1520510	54.15
NHPC	N6	11-Feb-2021	1480.00	1488.00	1488.00	1488.00	1488.00	1488.00	1488.00	5	0.07	1	5	100.00
NIACL	EQ	11-Feb-2021	132.40	133.45	134.75	132.00	132.60	132.55	133.21	199621	265.92	4737	103843	52.02
NIFTYBEES	EQ	11-Feb-2021	161.46	161.17	162.64	160.94	162.26	162.06	161.70	1130555	1828.10	8772	325714	28.81
NIITLTD	EQ	11-Feb-2021	193.45	192.10	195.40	192.10	193.60	193.70	193.91	162115	314.36	2506	91627	56.52
NILAINFRA	BE	11-Feb-2021	6.00	5.85	6.00	5.75	5.90	5.90	5.87	147340	8.65	184	-	-
NILASPACES	BE	11-Feb-2021	1.80	1.85	1.85	1.75	1.75	1.80	1.80	105101	1.89	149	-	-
NILKAMAL	EQ	11-Feb-2021	1737.25	1740.00	1758.80	1707.00	1713.00	1716.85	1734.13	24178	419.28	2299	10261	42.44
NIPPOBATRY	EQ	11-Feb-2021	702.60	704.85	746.50	685.30	723.75	718.25	724.63	34358	248.97	2838	11024	32.09
NIRAJ	EQ	11-Feb-2021	39.45	41.20	41.95	40.00	41.50	41.25	40.47	7020	2.84	94	4107	58.50
NITCO	EQ	11-Feb-2021	23.90	24.80	24.80	23.05	24.70	24.60	24.06	99851	24.02	501	33306	33.36
NITINFIRE	BZ	11-Feb-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.61	77529	0.47	38	-	-
NITINSPIN	EQ	11-Feb-2021	71.60	72.00	72.75	69.75	71.00	71.25	70.82	64139	45.42	711	47019	73.31
NKIND	EQ	11-Feb-2021	18.70	18.70	18.70	18.70	18.70	18.70	18.70	2	0.00	1	2	100.00
NLCINDIA	EQ	11-Feb-2021	57.85	53.25	53.70	52.05	52.85	52.85	52.99	5788072	3067.10	18136	2963618	51.20
NMDC	EQ	11-Feb-2021	117.10	116.00	116.00	111.00	113.65	113.40	113.17	13605230	15396.94	66510	3108259	22.85
NOCIL	EQ	11-Feb-2021	148.55	149.00	157.30	148.60	156.50	155.65	153.66	1769390	2718.91	12443	1083038	61.21
NOIDATOLL	EQ	11-Feb-2021	6.00	6.00	6.15	5.80	5.95	6.00	6.02	161320	9.72	275	131148	81.30
NORBTEAEXP	EQ	11-Feb-2021	7.00	7.10	7.35	6.90	7.35	7.05	7.21	3247	0.23	24	2982	91.84
NOVARTIND	EQ	11-Feb-2021	641.70	643.05	649.00	635.10	638.00	638.05	641.40	26319	168.81	1210	13358	50.75
NPBET	EQ	11-Feb-2021	184.43	185.00	185.90	179.03	180.00	180.25	180.92	1150	2.08	78	842	73.22
NRAIL	EQ	11-Feb-2021	223.70	222.90	227.65	218.00	218.20	219.80	221.87	22484	49.89	763	14612	64.99
NRBBEARING	EQ	11-Feb-2021	120.60	120.30	122.50	117.05	118.00	117.95	120.04	765141	918.49	8598	414546	54.18
NSIL	EQ	11-Feb-2021	1013.55	1021.60	1022.20	1017.00	1020.00	1021.10	1020.67	838	8.55	190	572	68.26
NTPC	EQ	11-Feb-2021	99.85	97.90	97.90	96.25	97.50	97.30	97.18	18452535	17932.01	72568	4892442	26.51
NTPC	N4	11-Feb-2021	1168.90	1140.00	1163.00	1140.00	1161.00	1161.00	1154.71	191	2.21	3	191	100.00
NTPC	N5	11-Feb-2021	1295.00	1294.99	1294.99	1242.74	1242.74	1242.74	1268.87	100	1.27	2	50	50.00
NTPC	N6	11-Feb-2021	1419.91	1499.00	1499.00	1405.00	1411.00	1409.80	1408.79	1720	24.23	46	1636	95.12
NTPC	N7	11-Feb-2021	14.53	14.53	14.90	14.50	14.55	14.55	14.54	29049	4.22	126	23054	79.36
NTPC	NA	11-Feb-2021	1331.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	56	0.71	3	56	100.00
NTPC	NB	11-Feb-2021	1149.99	1126.98	1126.98	1126.98	1126.98	1126.98	1126.98	16	0.18	1	16	100.00
NTPC	NC	11-Feb-2021	1241.00	1218.00	1218.00	1218.00	1218.00	1218.00	1218.00	5	0.06	1	5	100.00
NUCLEUS	EQ	11-Feb-2021	550.50	554.90	559.90	548.35	558.90	557.10	555.77	46465	258.24	2315	26585	57.22
NXTDIGITAL	EQ	11-Feb-2021	516.35	530.90	530.90	507.60	515.00	516.55	519.64	4399	22.86	530	2994	68.06
OAL	EQ	11-Feb-2021	592.65	601.75	603.85	589.65	592.00	594.10	597.67	18611	111.23	2124	9954	53.48
OBEROIRLTY	EQ	11-Feb-2021	590.00	588.00	588.00	570.55	572.20	573.40	576.09	212630	1224.93	16765	77271	36.34
OCCL	EQ	11-Feb-2021	910.25	916.90	939.90	907.55	925.10	930.45	926.99	10007	92.76	1150	5359	53.55
OFSS	EQ	11-Feb-2021	3197.80	3201.00	3228.00	3190.00	3220.00	3216.95	3211.60	19425	623.85	3492	9098	46.84
OIL	EQ	11-Feb-2021	119.90	120.40	121.00	119.60	119.75	119.95	120.24	1259391	1514.26	9150	817376	64.90
OILCOUNTUB	BE	11-Feb-2021	4.95	4.95	4.95	4.75	4.75	4.75	4.82	3555	0.17	20	-	-
OLECTRA	EQ	11-Feb-2021	178.65	180.00	187.55	180.00	186.50	186.85	186.07	847260	1576.50	7698	551373	65.08
OMAXAUTO	EQ	11-Feb-2021	48.90	49.40	49.40	48.35	48.80	48.95	48.95	19519	9.55	283	15649	80.17
OMAXE	EQ	11-Feb-2021	74.45	75.40	75.40	73.55	73.80	73.90	74.02	24827	18.38	362	18636	75.06
OMINFRAL	EQ	11-Feb-2021	22.45	22.50	23.05	22.45	23.00	22.90	22.89	29357	6.72	145	25805	87.90
OMKARCHEM	BE	11-Feb-2021	7.45	7.10	7.10	7.10	7.10	7.10	7.10	434	0.03	6	-	-
ONELIFECAP	BE	11-Feb-2021	7.25	7.35	7.35	7.20	7.20	7.20	7.29	1012	0.07	6	-	-
ONEPOINT	EQ	11-Feb-2021	17.00	17.35	17.40	16.10	17.30	17.25	16.23	268386	43.57	314	250083	93.18
ONGC	EQ	11-Feb-2021	100.00	100.00	100.35	98.90	99.40	99.45	99.46	11287104	11226.20	49472	3605713	31.95
ONMOBILE	EQ	11-Feb-2021	62.30	63.00	74.75	62.25	70.95	71.65	72.42	5013422	3630.48	19759	1669275	33.30
ONWARDTEC	EQ	11-Feb-2021	99.95	101.00	105.00	98.10	99.00	100.05	101.39	186314	188.90	3583	72416	38.87
OPTIEMUS	EQ	11-Feb-2021	84.90	88.95	88.95	85.05	87.05	87.45	87.22	11122	9.70	199	7081	63.67
OPTOCIRCUI	EQ	11-Feb-2021	4.85	4.95	4.95	4.85	4.85	4.90	4.92	221721	10.90	441	157778	71.16
ORBTEXP	EQ	11-Feb-2021	63.85	65.00	65.30	64.00	65.00	64.95	64.52	9463	6.11	200	5687	60.10
ORCHPHARMA	BE	11-Feb-2021	481.60	505.65	505.65	505.65	505.65	505.65	505.65	27	0.14	11	-	-
ORICONENT	BE	11-Feb-2021	23.75	24.00	24.80	23.50	24.25	24.30	24.39	82171	20.05	270	-	-
ORIENTABRA	EQ	11-Feb-2021	23.45	23.65	23.90	22.85	23.15	23.30	23.29	78972	18.39	479	49065	62.13
ORIENTALTL	EQ	11-Feb-2021	8.75	9.40	9.40	8.50	9.00	8.75	9.04	314052	28.38	647	212642	67.71
ORIENTBELL	EQ	11-Feb-2021	218.75	217.30	224.65	216.35	223.00	222.85	221.10	28700	63.46	639	13249	46.16
ORIENTCEM	EQ	11-Feb-2021	89.95	89.95	91.35	89.20	89.80	89.75	90.55	295371	267.45	2413	139977	47.39
ORIENTELEC	EQ	11-Feb-2021	279.90	277.00	280.80	273.00	277.00	275.00	277.77	212984	591.61	7048	108308	50.85
ORIENTHOT	EQ	11-Feb-2021	24.55	24.20	24.50	23.80	23.95	24.00	24.19	27958	6.76	188	19792	70.79
ORIENTLTD	EQ	11-Feb-2021	94.90	90.60	95.65	90.50	92.90	92.70	92.20	2125	1.96	126	1155	54.35
ORIENTPPR	EQ	11-Feb-2021	21.25	21.15	21.95	21.10	21.45	21.45	21.59	572200	123.52	1274	228220	39.88
ORIENTREF	EQ	11-Feb-2021	233.05	232.40	238.70	230.45	233.85	234.25	235.34	88181	207.52	2114	50236	56.97
ORISSAMINE	EQ	11-Feb-2021	2344.35	2320.00	2377.00	2320.00	2345.00	2325.90	2340.32	4365	102.15	889	2511	57.53
ORTEL	BZ	11-Feb-2021	1.25	1.20	1.25	1.20	1.20	1.20	1.21	23970	0.29	20	-	-
OSWALAGRO	EQ	11-Feb-2021	10.60	10.50	10.80	10.50	10.55	10.60	10.62	27358	2.90	200	20559	75.15
OSWALSEEDS	SM	11-Feb-2021	31.00	29.80	29.80	29.80	29.80	29.80	29.80	28000	8.34	5	28000	100.00
PAEL	BZ	11-Feb-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	7	0.00	1	-	-
PAGEIND	EQ	11-Feb-2021	31933.70	31400.00	31606.50	30315.05	30977.00	30763.50	30860.70	102338	31582.22	35470	20852	20.38
PAISALO	EQ	11-Feb-2021	796.45	790.65	824.65	784.80	790.95	793.70	800.44	17041	136.40	764	8889	52.16
PALASHSECU	EQ	11-Feb-2021	44.70	43.90	44.70	43.45	43.45	43.50	43.71	1068	0.47	28	693	64.89
PALREDTEC	BE	11-Feb-2021	77.90	79.95	81.75	74.05	74.05	74.05	78.49	28584	22.44	376	-	-
PANACEABIO	EQ	11-Feb-2021	210.70	217.00	219.00	213.00	214.00	214.50	216.31	116856	252.77	2340	45802	39.20
PANACHE	EQ	11-Feb-2021	44.55	44.00	48.00	42.15	42.15	42.70	45.25	89900	40.68	863	50526	56.20
PANAMAPET	EQ	11-Feb-2021	122.55	122.70	139.40	120.10	135.55	135.65	133.21	680110	905.99	6973	274024	40.29
PAR	SM	11-Feb-2021	64.80	64.90	65.00	64.90	65.00	65.00	64.93	6000	3.90	3	6000	100.00
PARACABLES	EQ	11-Feb-2021	8.65	8.75	8.75	8.50	8.60	8.60	8.66	115345	9.98	252	81063	70.28
PARAGMILK	EQ	11-Feb-2021	108.40	109.65	110.40	108.50	108.55	108.70	109.23	240433	262.62	2453	114264	47.52
PARSVNATH	EQ	11-Feb-2021	4.95	4.90	5.15	4.85	5.15	5.15	5.02	700954	35.16	194	628442	89.66
PATELENG	EQ	11-Feb-2021	14.45	14.40	14.70	14.40	14.50	14.55	14.53	313889	45.60	623	229990	73.27
PATINTLOG	EQ	11-Feb-2021	29.45	29.40	29.85	29.25	29.60	29.55	29.57	22019	6.51	175	14899	67.66
PATSPINLTD	EQ	11-Feb-2021	5.55	5.55	5.80	5.45	5.60	5.60	5.74	6756	0.39	12	6553	97.00
PCJEWELLER	EQ	11-Feb-2021	26.60	26.85	30.60	26.85	29.70	29.45	28.99	10540625	3056.12	24086	4443961	42.16
PDMJEPAPER	EQ	11-Feb-2021	21.50	21.50	21.85	21.30	21.80	21.70	21.60	97834	21.14	461	63501	64.91
PDSMFL	EQ	11-Feb-2021	609.00	612.05	619.50	607.50	613.00	610.05	614.64	1162	7.14	84	962	82.79
PEARLPOLY	EQ	11-Feb-2021	15.45	15.95	16.20	15.45	15.50	15.85	15.78	2472	0.39	24	2296	92.88
PEL	EQ	11-Feb-2021	1621.05	1621.20	1676.95	1597.05	1623.00	1632.45	1640.00	2086716	34222.14	77896	315363	15.11
PENIND	EQ	11-Feb-2021	22.10	22.15	22.50	21.90	22.20	22.15	22.16	104759	23.22	396	70264	67.07
PENINLAND	EQ	11-Feb-2021	5.95	5.90	6.10	5.85	6.05	6.00	5.97	145190	8.67	270	94911	65.37
PENTAGOLD	SM	11-Feb-2021	67.90	68.40	68.40	68.40	68.40	68.40	68.40	3000	2.05	1	3000	100.00
PERFECT	SM	11-Feb-2021	11.25	10.70	10.70	10.70	10.70	10.70	10.70	42000	4.49	1	42000	100.00
PERSISTENT	EQ	11-Feb-2021	1772.55	1772.55	1850.00	1735.50	1747.00	1761.55	1798.83	280917	5053.22	21344	60895	21.68
PETRONET	EQ	11-Feb-2021	240.90	241.40	243.75	239.00	243.10	242.80	241.61	4601213	11116.90	31126	2290743	49.79
PFC	EQ	11-Feb-2021	127.15	127.10	128.40	126.10	126.80	127.50	127.48	6265809	7987.43	28236	1619654	25.85
PFC	N3	11-Feb-2021	1325.00	1320.10	1320.10	1318.10	1318.10	1318.10	1318.57	166	2.19	5	166	100.00
PFC	N4	11-Feb-2021	1063.00	1068.90	1069.00	1066.00	1066.00	1066.00	1066.50	60	0.64	4	60	100.00
PFC	N5	11-Feb-2021	1235.00	1234.99	1235.00	1234.00	1235.00	1234.17	1234.77	415	5.12	6	350	84.34
PFC	N6	11-Feb-2021	1159.99	1125.00	1169.39	1101.00	1169.39	1169.39	1105.16	51	0.56	3	50	98.04
PFC	N8	11-Feb-2021	1420.00	1420.00	1420.00	1417.50	1417.50	1418.90	1419.71	186	2.64	11	186	100.00
PFIZER	EQ	11-Feb-2021	4415.80	4422.25	4457.25	4417.20	4450.00	4439.00	4432.95	21120	936.24	3780	8858	41.94
PFOCUS	EQ	11-Feb-2021	51.40	52.05	53.80	49.50	52.20	53.30	52.00	598657	311.29	1488	493130	82.37
PFS	EQ	11-Feb-2021	18.15	18.30	19.40	18.20	19.15	19.10	19.00	2596786	493.47	5189	1009507	38.88
PGEL	BE	11-Feb-2021	256.00	258.00	268.80	243.20	255.10	255.10	260.68	71726	186.97	887	-	-
PGHH	EQ	11-Feb-2021	12533.70	12600.00	13173.25	12600.00	13095.00	13022.55	12976.81	34527	4480.50	9520	9367	27.13
PGHL	EQ	11-Feb-2021	7337.50	7500.00	7500.00	7221.65	7379.95	7393.40	7354.15	24528	1803.83	4911	16343	66.63
PGIL	EQ	11-Feb-2021	176.05	178.05	183.00	177.00	181.00	180.50	180.81	9691	17.52	298	4049	41.78
PHILIPCARB	EQ	11-Feb-2021	199.00	199.80	200.45	197.05	197.80	197.60	198.67	718976	1428.36	11250	240382	33.43
PHOENIXLTD	EQ	11-Feb-2021	807.85	807.85	823.15	803.55	817.00	815.55	815.15	92112	750.85	3395	73396	79.68
PIDILITIND	EQ	11-Feb-2021	1757.15	1752.25	1793.95	1750.35	1774.00	1771.85	1777.50	639783	11372.16	29584	188726	29.50
PIIND	EQ	11-Feb-2021	2229.55	2225.00	2242.00	2208.20	2233.00	2228.20	2225.16	94325	2098.89	9703	43290	45.89
PILANIINVS	EQ	11-Feb-2021	1896.10	1900.00	1930.00	1823.55	1908.00	1902.25	1902.42	4115	78.28	465	1136	27.61
PILITA	EQ	11-Feb-2021	12.90	13.30	13.30	12.75	12.75	12.85	12.84	70968	9.11	263	30676	43.23
PIONDIST	EQ	11-Feb-2021	111.90	112.50	114.50	111.45	111.75	111.85	111.96	4820	5.40	130	3592	74.52
PIONEEREMB	EQ	11-Feb-2021	44.30	45.00	45.75	38.80	40.05	39.70	40.83	177197	72.35	2049	112470	63.47
PITTIENG	EQ	11-Feb-2021	66.45	64.40	69.50	63.00	64.70	65.25	65.11	296810	193.25	2931	107764	36.31
PKTEA	BE	11-Feb-2021	180.30	178.50	184.90	178.00	184.90	184.90	181.86	2371	4.31	45	-	-
PLASTIBLEN	EQ	11-Feb-2021	238.30	237.10	245.00	234.15	239.80	240.35	239.00	6056	14.47	370	3264	53.90
PNB	EQ	11-Feb-2021	39.45	39.45	40.10	38.60	38.70	38.75	39.23	151510830	59438.83	119968	19259835	12.71
PNBGILTS	EQ	11-Feb-2021	55.95	51.95	53.50	51.20	52.75	52.55	52.65	873084	459.70	4761	435423	49.87
PNBHOUSING	EQ	11-Feb-2021	357.05	363.90	363.90	353.25	356.10	357.60	358.93	102474	367.81	3808	40604	39.62
PNC	EQ	11-Feb-2021	18.85	18.85	19.65	18.15	19.65	19.10	18.52	10332	1.91	160	7822	75.71
PNCINFRA	EQ	11-Feb-2021	263.85	264.50	289.55	263.95	285.30	284.30	278.95	1768034	4931.98	31166	996717	56.37
PODDARHOUS	BE	11-Feb-2021	190.10	186.05	198.00	186.05	197.40	195.30	194.49	2057	4.00	49	-	-
PODDARMENT	EQ	11-Feb-2021	196.05	198.50	198.50	195.00	195.00	195.90	196.19	4099	8.04	232	2582	62.99
POKARNA	EQ	11-Feb-2021	239.30	239.30	244.80	200.00	244.80	241.75	236.77	61845	146.43	1466	38147	61.68
POLYCAB	EQ	11-Feb-2021	1301.15	1302.90	1340.00	1290.00	1324.50	1324.85	1324.89	641855	8503.88	20046	368265	57.38
POLYMED	EQ	11-Feb-2021	563.25	562.00	584.40	556.20	580.00	580.00	574.42	264873	1521.48	7219	138176	52.17
POLYPLEX	EQ	11-Feb-2021	883.50	900.00	945.00	892.05	920.00	916.80	918.62	1942274	17842.05	53328	424490	21.86
PONNIERODE	EQ	11-Feb-2021	146.65	145.15	146.30	139.15	143.00	141.60	142.51	12995	18.52	441	8742	67.27
POWERGRID	EQ	11-Feb-2021	210.45	208.85	214.80	208.35	214.30	213.75	212.82	11533755	24546.38	45186	6523561	56.56
POWERINDIA	EQ	11-Feb-2021	1327.25	1330.00	1330.00	1285.00	1295.00	1291.55	1302.04	24827	323.26	3312	16384	65.99
POWERMECH	EQ	11-Feb-2021	553.15	555.00	565.80	551.35	555.40	559.65	559.24	56794	317.61	2513	29256	51.51
PPAP	EQ	11-Feb-2021	252.80	252.40	260.15	250.85	251.20	252.75	255.45	54451	139.10	1539	28598	52.52
PPL	EQ	11-Feb-2021	112.60	112.60	114.45	111.95	112.70	112.20	113.01	107748	121.76	1722	53945	50.07
PRABHAT	EQ	11-Feb-2021	75.70	76.00	78.00	73.80	77.00	76.80	76.89	73155	56.25	749	58228	79.60
PRAENG	EQ	11-Feb-2021	9.10	8.95	9.60	8.55	8.90	8.65	9.00	244811	22.03	309	231334	94.49
PRAJIND	EQ	11-Feb-2021	128.65	128.95	131.65	128.10	130.00	130.25	130.09	880431	1145.32	7890	322043	36.58
PRAKASH	EQ	11-Feb-2021	49.25	49.30	52.75	49.20	52.25	51.80	51.79	1436037	743.78	5623	839591	58.47
PRAKASHSTL	EQ	11-Feb-2021	0.90	0.85	0.90	0.85	0.90	0.85	0.86	88328	0.76	86	88028	99.66
PRAXIS	BE	11-Feb-2021	50.00	48.05	51.15	47.50	49.00	48.30	47.96	17416	8.35	145	-	-
PRECAM	EQ	11-Feb-2021	48.85	48.30	48.30	43.50	44.00	43.95	44.77	1119396	501.20	8684	720306	64.35
PRECOT	EQ	11-Feb-2021	91.40	93.15	93.15	86.85	88.85	88.90	88.95	9498	8.45	112	7010	73.81
PRECWIRE	EQ	11-Feb-2021	164.65	164.70	179.00	164.60	177.00	176.40	172.94	426640	737.84	7261	168258	39.44
PREMEXPLN	EQ	11-Feb-2021	141.45	143.30	143.85	135.90	137.45	136.75	139.42	39391	54.92	1242	25862	65.65
PREMIER	BE	11-Feb-2021	3.90	3.90	4.05	3.75	3.90	3.90	3.78	4877	0.18	23	-	-
PREMIERPOL	EQ	11-Feb-2021	40.85	42.00	42.00	40.00	40.00	40.40	40.63	6985	2.84	147	4105	58.77
PRESSMN	EQ	11-Feb-2021	22.95	23.50	23.50	22.75	22.75	22.80	23.00	12567	2.89	125	9973	79.36
PRESTIGE	EQ	11-Feb-2021	291.70	293.70	293.70	285.00	287.00	286.75	287.90	490876	1413.22	7042	369671	75.31
PRICOLLTD	EQ	11-Feb-2021	58.55	58.55	60.35	56.70	57.00	57.10	58.61	1572387	921.65	8373	663470	42.20
PRIMESECU	EQ	11-Feb-2021	41.35	41.25	41.50	41.10	41.30	41.35	41.32	4641	1.92	102	3282	70.72
PRINCEPIPE	EQ	11-Feb-2021	417.10	419.95	434.75	415.00	416.90	417.85	424.06	268275	1137.65	8186	128607	47.94
PRIVISCL	EQ	11-Feb-2021	607.85	610.00	619.15	601.00	605.00	604.10	609.97	30252	184.53	2963	15214	50.29
PROZONINTU	EQ	11-Feb-2021	19.95	19.95	20.55	19.95	20.25	20.15	20.21	86214	17.42	322	49461	57.37
PRSMJOHNSN	EQ	11-Feb-2021	106.30	105.50	116.20	104.20	111.55	112.20	112.08	1720157	1928.01	22399	649502	37.76
PSB	EQ	11-Feb-2021	14.20	15.80	15.80	14.60	14.75	14.95	15.06	2220825	334.50	2752	961522	43.30
PSPPROJECT	EQ	11-Feb-2021	465.80	468.95	479.80	468.00	477.05	475.55	473.13	124671	589.85	2473	22674	18.19
PSUBNKBEES	EQ	11-Feb-2021	24.66	23.20	24.89	23.20	24.45	24.36	24.60	428840	105.49	947	318984	74.38
PTC	EQ	11-Feb-2021	64.65	64.60	70.90	64.45	70.30	69.60	68.48	12264662	8399.29	43145	3569470	29.10
PTL	EQ	11-Feb-2021	42.05	42.60	42.80	41.70	42.30	42.35	42.43	34534	14.65	597	22810	66.05
PUNJABCHEM	EQ	11-Feb-2021	860.60	855.00	866.30	844.00	846.40	849.80	854.51	6923	59.16	437	5143	74.29
PUNJLLOYD	BZ	11-Feb-2021	1.90	1.85	1.95	1.85	1.95	1.85	1.88	263281	4.94	223	-	-
PURVA	EQ	11-Feb-2021	82.75	82.00	83.40	80.25	81.65	81.70	81.91	66002	54.06	835	34150	51.74
PVR	EQ	11-Feb-2021	1498.80	1493.00	1509.00	1487.20	1495.00	1498.10	1498.12	504581	7559.23	26020	128393	25.45
QGOLDHALF	EQ	11-Feb-2021	2080.00	2078.95	2080.40	2069.00	2073.00	2076.00	2074.13	619	12.84	104	379	61.23
QNIFTY	EQ	11-Feb-2021	1558.00	1565.00	1565.00	1563.00	1565.00	1565.00	1563.21	28	0.44	5	25	89.29
QUESS	EQ	11-Feb-2021	706.95	705.00	729.00	694.70	703.00	707.30	712.90	253651	1808.27	19793	94427	37.23
QUICKHEAL	EQ	11-Feb-2021	153.25	153.80	155.85	153.35	154.00	154.30	154.71	143894	222.62	4577	49467	34.38
RADICO	EQ	11-Feb-2021	521.25	523.50	527.70	517.25	524.05	526.15	523.05	178204	932.09	7187	74599	41.86
RADIOCITY	EQ	11-Feb-2021	23.55	23.85	25.55	23.30	24.80	24.90	24.84	432390	107.39	1201	293613	67.90
RAIN	EQ	11-Feb-2021	134.40	133.10	140.50	132.95	137.20	136.45	137.17	2011288	2758.91	18174	607389	30.20
RAJESHEXPO	EQ	11-Feb-2021	483.05	484.55	487.95	482.00	484.80	484.70	485.60	147522	716.37	5658	57923	39.26
RAJMET	SM	11-Feb-2021	31.90	30.70	31.30	30.70	31.05	31.05	31.02	24000	7.44	3	8000	33.33
RAJRATAN	EQ	11-Feb-2021	563.20	560.15	579.00	551.10	554.00	558.65	561.41	13419	75.34	1199	5404	40.27
RAJRAYON	BZ	11-Feb-2021	0.25	0.25	0.30	0.20	0.25	0.25	0.25	1194632	2.99	229	-	-
RAJSREESUG	EQ	11-Feb-2021	15.95	15.80	16.50	14.55	15.90	15.75	15.54	17023	2.65	130	12099	71.07
RAJTV	EQ	11-Feb-2021	34.00	34.65	34.90	34.35	34.90	34.75	34.58	2315	0.80	59	1776	76.72
RALLIS	EQ	11-Feb-2021	266.90	267.00	267.95	264.10	265.00	264.85	265.42	266695	707.87	8672	148931	55.84
RAMANEWS	EQ	11-Feb-2021	14.45	14.65	14.75	14.45	14.60	14.55	14.64	32464	4.75	129	16172	49.82
RAMASTEEL	BE	11-Feb-2021	70.55	67.65	71.00	67.65	70.45	70.15	69.44	3489	2.42	36	-	-
RAMCOCEM	EQ	11-Feb-2021	928.10	925.00	949.00	920.25	941.70	941.65	940.03	586738	5515.54	16149	106889	18.22
RAMCOIND	EQ	11-Feb-2021	238.55	237.50	265.00	237.00	263.50	263.50	257.84	715104	1843.85	11815	260776	36.47
RAMCOSYS	EQ	11-Feb-2021	626.00	626.00	645.00	620.95	635.00	636.20	637.20	82382	524.94	3632	31765	38.56
RAMKY	EQ	11-Feb-2021	52.15	52.80	52.80	50.85	52.00	51.90	51.97	39205	20.38	276	27556	70.29
RANASUG	EQ	11-Feb-2021	7.00	7.10	7.20	6.70	7.05	7.10	6.97	800129	55.74	933	487391	60.91
RANEENGINE	EQ	11-Feb-2021	264.25	265.30	269.00	261.30	263.25	264.25	264.54	4775	12.63	167	2470	51.73
RANEHOLDIN	EQ	11-Feb-2021	591.20	585.00	593.50	580.00	580.50	581.55	584.21	23803	139.06	1897	14322	60.17
RATNAMANI	EQ	11-Feb-2021	1616.90	1610.00	1654.95	1603.05	1646.00	1642.60	1636.08	12989	212.51	1540	8259	63.58
RAYMOND	EQ	11-Feb-2021	334.65	332.40	341.85	332.40	337.65	338.05	338.62	743185	2516.60	10224	218444	29.39
RBL	EQ	11-Feb-2021	810.40	807.55	813.90	792.20	794.00	800.30	804.27	4509	36.26	448	2633	58.39
RBLBANK	EQ	11-Feb-2021	243.05	243.05	246.25	241.10	244.25	243.80	243.75	9300430	22669.87	56911	1615090	17.37
RCF	EQ	11-Feb-2021	53.45	53.30	54.80	53.25	54.00	53.90	54.02	1605525	867.35	6925	473530	29.49
RCOM	EQ	11-Feb-2021	1.80	1.80	1.85	1.75	1.80	1.75	1.79	10424318	186.80	4877	3583960	34.38
RECLTD	EQ	11-Feb-2021	146.80	146.70	147.95	145.50	145.55	146.05	146.63	1628327	2387.69	8758	359249	22.06
RECLTD	N1	11-Feb-2021	1065.00	1060.50	1060.50	1060.00	1060.00	1060.00	1060.25	700	7.42	3	700	100.00
RECLTD	N8	11-Feb-2021	1129.00	1115.01	1115.01	1115.01	1115.01	1115.01	1115.01	500	5.58	2	500	100.00
RECLTD	N9	11-Feb-2021	1270.01	1272.00	1294.80	1269.10	1269.10	1270.89	1270.61	1598	20.30	34	1394	87.23
RECLTD	NI	11-Feb-2021	1243.86	1249.00	1249.98	1242.26	1249.98	1249.98	1244.44	1490	18.54	13	1490	100.00
REDINGTON	EQ	11-Feb-2021	162.10	161.00	163.50	159.10	161.00	160.40	160.83	109574	176.23	2444	59694	54.48
REFEX	EQ	11-Feb-2021	104.45	105.00	114.85	103.30	111.90	111.55	112.34	814179	914.63	10024	285082	35.01
RELAXO	EQ	11-Feb-2021	893.90	895.00	903.50	885.20	890.00	893.85	894.19	235391	2104.84	10458	95566	40.60
RELCAPITAL	EQ	11-Feb-2021	10.05	10.05	10.30	10.00	10.10	10.10	10.13	956737	96.95	1607	359137	37.54
RELIANCE	EQ	11-Feb-2021	1974.30	1980.00	2064.20	1972.25	2061.80	2055.70	2028.11	19631870	398155.94	546129	5981796	30.47
RELIANCEPP	E1	11-Feb-2021	1092.50	1099.00	1170.00	1094.00	1168.40	1163.90	1138.15	2536613	28870.48	81479	1399356	55.17
RELIGARE	EQ	11-Feb-2021	66.70	67.40	67.40	65.00	66.00	65.80	66.08	348016	229.97	2166	235759	67.74
RELINFRA	EQ	11-Feb-2021	31.30	31.20	32.50	31.10	31.85	31.85	31.66	2099679	664.66	4378	1188689	56.61
REMSONSIND	EQ	11-Feb-2021	121.55	122.00	130.00	119.40	121.75	122.75	124.32	5541	6.89	376	2612	47.14
RENUKA	EQ	11-Feb-2021	9.65	9.70	10.00	9.60	9.70	9.65	9.73	1805154	175.65	1776	928934	51.46
REPCOHOME	EQ	11-Feb-2021	259.50	259.90	262.20	257.40	259.40	258.95	259.20	119997	311.03	9338	74233	61.86
REPL	EQ	11-Feb-2021	178.45	189.00	192.00	177.05	178.90	179.30	184.07	27001	49.70	501	19705	72.98
REPRO	EQ	11-Feb-2021	394.45	397.00	407.35	392.00	399.00	397.60	398.76	5806	23.15	604	2796	48.16
RESPONIND	EQ	11-Feb-2021	183.90	182.90	182.90	175.30	176.00	176.65	179.44	35196	63.15	873	6465	18.37
REVATHI	EQ	11-Feb-2021	587.25	598.00	603.50	589.40	590.05	591.15	592.50	1273	7.54	159	739	58.05
RGL	EQ	11-Feb-2021	304.20	306.05	313.30	296.80	300.00	303.15	307.43	13982	42.99	543	8736	62.48
RHFL	EQ	11-Feb-2021	2.20	2.20	2.30	2.20	2.25	2.25	2.26	922146	20.88	801	744015	80.68
RHFL	N4	11-Feb-2021	196.00	195.00	235.20	195.00	235.20	235.20	228.54	913	2.09	11	863	94.52
RHFL	N6	11-Feb-2021	201.00	200.00	241.20	195.00	241.20	241.20	217.78	1361	2.96	16	1039	76.34
RHFL	N8	11-Feb-2021	140.11	164.99	168.13	164.99	168.13	168.13	166.43	960	1.60	6	960	100.00
RICOAUTO	EQ	11-Feb-2021	37.25	37.20	38.20	37.20	37.45	37.50	37.64	399061	150.20	1885	167025	41.85
RIIL	EQ	11-Feb-2021	387.10	386.20	394.45	386.20	389.50	389.80	391.24	181805	711.29	3958	41191	22.66
RITES	EQ	11-Feb-2021	245.50	245.50	245.50	240.30	241.00	241.00	241.92	1152378	2787.83	29397	655848	56.91
RKDL	EQ	11-Feb-2021	8.10	8.30	8.65	7.80	8.35	8.05	8.10	21386	1.73	166	16014	74.88
RKEC	EQ	11-Feb-2021	49.80	49.10	49.10	47.50	48.00	48.00	48.33	14608	7.06	120	12126	83.01
RKFORGE	EQ	11-Feb-2021	534.90	536.70	543.50	525.05	539.35	536.75	534.19	19086	101.96	1316	9858	51.65
RMCL	EQ	11-Feb-2021	2.95	2.95	3.00	2.85	2.95	2.90	2.88	243802	7.03	155	223272	91.58
RML	EQ	11-Feb-2021	286.75	289.10	293.25	278.50	281.75	280.30	285.46	9831	28.06	394	6588	67.01
RNAVAL	BZ	11-Feb-2021	2.65	2.70	2.75	2.60	2.70	2.65	2.67	711473	19.03	668	-	-
ROHLTD	EQ	11-Feb-2021	70.55	71.95	71.95	70.40	70.40	70.65	70.91	27762	19.69	384	17160	61.81
ROLLT	BE	11-Feb-2021	3.50	3.60	3.65	3.35	3.50	3.45	3.44	20874	0.72	72	-	-
ROLTA	EQ	11-Feb-2021	4.15	4.20	4.20	4.10	4.15	4.10	4.14	474990	19.65	1653	337709	71.10
ROML	BE	11-Feb-2021	139.15	132.20	132.20	132.20	132.20	132.20	132.20	6377	8.43	63	-	-
ROSSARI	EQ	11-Feb-2021	883.00	880.00	922.45	879.70	907.05	909.65	909.31	127561	1159.92	9206	29037	22.76
ROSSELLIND	EQ	11-Feb-2021	113.25	111.10	117.95	111.10	115.00	116.20	115.63	25297	29.25	601	13128	51.90
ROUTE	EQ	11-Feb-2021	1271.10	1279.90	1525.30	1277.05	1525.30	1525.30	1443.30	3028442	43709.40	133100	617359	20.39
RPGLIFE	EQ	11-Feb-2021	402.70	399.00	412.45	399.00	406.90	404.50	407.37	24857	101.26	1181	10192	41.00
RPOWER	EQ	11-Feb-2021	3.30	3.30	3.40	3.20	3.25	3.25	3.28	12880193	422.84	6740	11017402	85.54
RPPINFRA	EQ	11-Feb-2021	73.85	74.40	76.00	69.65	70.00	70.50	72.75	203881	148.33	1819	104662	51.33
RPPL	SM	11-Feb-2021	110.00	107.00	107.00	107.00	107.00	107.00	107.00	1000	1.07	1	1000	100.00
RPSGVENT	EQ	11-Feb-2021	338.00	339.65	351.80	336.00	348.40	346.55	345.71	73631	254.55	2441	36567	49.66
RSSOFTWARE	EQ	11-Feb-2021	25.30	26.00	26.30	25.55	26.30	26.05	25.99	32586	8.47	268	27370	83.99
RSWM	EQ	11-Feb-2021	153.60	150.95	159.00	148.00	156.95	156.15	154.91	71748	111.14	528	56938	79.36
RSYSTEMS	EQ	11-Feb-2021	116.15	116.70	116.70	114.00	114.55	114.80	115.08	15497	17.83	357	11321	73.05
RTNINFRA	EQ	11-Feb-2021	6.95	7.20	7.30	6.95	7.25	7.20	7.19	318966	22.93	526	274736	86.13
RTNPOWER	EQ	11-Feb-2021	2.90	2.90	3.00	2.80	2.95	2.95	2.90	10349599	300.07	4671	5225782	50.49
RUBYMILLS	EQ	11-Feb-2021	188.00	190.05	192.50	185.95	189.95	188.25	189.83	4915	9.33	248	2505	50.97
RUCHI	EQ	11-Feb-2021	710.80	730.00	730.00	703.35	709.55	706.70	716.83	32433	232.49	2510	18285	56.38
RUCHINFRA	BE	11-Feb-2021	7.05	7.40	7.40	6.80	6.85	6.90	6.99	72242	5.05	273	-	-
RUCHIRA	EQ	11-Feb-2021	60.65	60.65	62.50	59.30	61.60	61.55	61.36	25626	15.72	464	15645	61.05
RUPA	EQ	11-Feb-2021	312.40	310.50	315.00	306.45	309.70	308.65	310.52	63894	198.40	2061	28562	44.70
RUSHIL	EQ	11-Feb-2021	172.60	172.70	181.20	168.25	181.20	181.20	178.60	63522	113.45	1252	48081	75.69
RVHL	EQ	11-Feb-2021	22.40	22.20	23.40	22.00	22.80	22.80	22.71	72842	16.54	405	40704	55.88
RVNL	EQ	11-Feb-2021	30.60	30.60	32.50	30.15	31.90	31.90	31.43	20274284	6372.82	34241	7127600	35.16
S&SPOWER	BE	11-Feb-2021	14.70	15.40	15.40	15.10	15.40	15.40	15.28	2984	0.46	18	-	-
SABEVENTS	EQ	11-Feb-2021	1.35	1.30	1.40	1.30	1.40	1.30	1.32	7767	0.10	21	7767	100.00
SABTN	BE	11-Feb-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	11715	0.19	13	-	-
SADBHAV	EQ	11-Feb-2021	62.60	62.95	75.10	62.60	75.10	75.10	70.39	9527665	6706.43	43583	3849191	40.40
SADBHIN	EQ	11-Feb-2021	20.35	20.85	24.40	20.45	24.40	24.40	23.12	4168636	963.60	7107	1949037	46.75
SAFARI	EQ	11-Feb-2021	555.35	555.05	565.00	544.10	550.00	548.25	554.67	4316	23.94	505	2333	54.05
SAGARDEEP	EQ	11-Feb-2021	43.50	43.60	44.30	43.50	43.90	44.15	44.05	43901	19.34	254	15965	36.37
SAGCEM	EQ	11-Feb-2021	688.00	691.45	698.00	683.05	692.00	694.20	693.15	19624	136.02	1459	12631	64.37
SAIL	EQ	11-Feb-2021	66.70	66.40	67.55	66.10	67.40	66.90	66.94	21648433	14492.32	41526	7149913	33.03
SAKAR	EQ	11-Feb-2021	99.80	99.00	100.00	96.30	96.95	96.85	97.92	15927	15.60	334	6685	41.97
SAKHTISUG	EQ	11-Feb-2021	9.70	9.60	10.00	9.20	9.55	9.55	9.60	80860	7.76	300	40548	50.15
SAKSOFT	EQ	11-Feb-2021	344.05	343.35	360.05	338.40	352.00	352.15	352.06	60879	214.33	2408	22222	36.50
SAKUMA	EQ	11-Feb-2021	5.80	5.90	5.90	5.60	5.80	5.75	5.75	606195	34.88	687	410838	67.77
SALASAR	EQ	11-Feb-2021	359.70	362.00	368.00	357.70	361.70	366.55	363.49	69033	250.93	3089	23146	33.53
SALONA	EQ	11-Feb-2021	73.95	77.55	78.95	70.30	71.00	72.10	71.68	3122	2.24	146	1342	42.99
SALSTEEL	EQ	11-Feb-2021	3.65	3.65	3.65	3.50	3.50	3.50	3.50	88448	3.10	115	83448	94.35
SALZERELEC	EQ	11-Feb-2021	119.60	119.95	122.60	118.20	118.75	118.60	120.02	34954	41.95	559	21273	60.86
SAMBHAAV	EQ	11-Feb-2021	2.75	2.65	2.70	2.65	2.70	2.70	2.69	43697	1.18	69	41770	95.59
SANCO	EQ	11-Feb-2021	17.65	17.00	17.50	14.15	14.15	14.15	14.79	2528422	374.03	3830	1217190	48.14
SANDESH	EQ	11-Feb-2021	720.95	722.00	746.65	710.00	712.00	711.20	728.32	2120	15.44	412	1032	48.68
SANDHAR	EQ	11-Feb-2021	245.90	245.95	252.30	243.00	249.00	249.50	249.27	34803	86.75	1426	20891	60.03
SANGAMIND	BE	11-Feb-2021	77.45	77.30	77.35	74.90	77.00	76.80	76.53	9130	6.99	49	-	-
SANGHIIND	EQ	11-Feb-2021	39.85	39.85	41.10	39.50	39.60	39.65	40.34	1399989	564.69	4383	721131	51.51
SANGHVIFOR	EQ	11-Feb-2021	19.95	19.15	21.90	19.15	21.90	21.85	21.31	8973	1.91	71	6810	75.89
SANGHVIMOV	EQ	11-Feb-2021	120.10	121.00	123.00	119.00	121.80	121.20	121.24	31980	38.77	339	27682	86.56
SANGINITA	EQ	11-Feb-2021	26.35	26.05	26.80	25.40	25.70	25.80	25.86	47561	12.30	262	38498	80.94
SANOFI	EQ	11-Feb-2021	7801.00	7837.35	7837.35	7780.00	7790.00	7787.15	7793.39	10022	781.05	2270	7091	70.75
SANWARIA	BZ	11-Feb-2021	0.95	1.00	1.00	0.90	0.95	0.90	0.92	10366644	94.99	1778	-	-
SARDAEN	EQ	11-Feb-2021	375.45	377.30	388.50	374.95	381.40	379.85	380.86	56484	215.12	1854	25019	44.29
SAREGAMA	EQ	11-Feb-2021	996.20	1014.00	1039.00	992.30	1019.20	1026.25	1023.95	57319	586.92	3983	31939	55.72
SARLAPOLY	EQ	11-Feb-2021	28.55	28.65	30.40	27.05	27.75	27.80	28.96	416344	120.58	1265	281014	67.50
SARVESHWAR	SM	11-Feb-2021	12.55	12.20	12.95	12.05	12.20	12.20	12.27	11200	1.37	7	6400	57.14
SASKEN	EQ	11-Feb-2021	816.15	816.15	834.90	814.20	824.25	825.40	825.31	8531	70.41	823	3947	46.27
SASTASUNDR	EQ	11-Feb-2021	130.25	131.00	134.00	128.55	131.50	133.05	132.69	23055	30.59	535	16748	72.64
SATIA	EQ	11-Feb-2021	84.55	85.40	87.50	83.85	86.50	86.60	85.39	42653	36.42	590	18605	43.62
SATIN	EQ	11-Feb-2021	77.15	77.80	84.85	77.50	84.85	84.85	82.63	669807	553.46	3400	479315	71.56
SATINPP	E1	11-Feb-2021	31.50	31.50	34.65	31.00	34.00	34.40	34.21	631237	215.96	1461	624253	98.89
SBICARD	EQ	11-Feb-2021	1024.35	1025.00	1029.50	1010.00	1022.80	1024.20	1020.31	633576	6464.44	30160	174860	27.60
SBIETFIT	EQ	11-Feb-2021	260.26	263.99	263.99	257.10	260.65	260.79	260.23	769	2.00	57	567	73.73
SBIETFPB	EQ	11-Feb-2021	189.49	195.00	195.00	190.11	190.35	190.39	191.41	2610	5.00	72	1395	53.45
SBIETFQLTY	EQ	11-Feb-2021	129.23	128.55	131.00	128.55	129.80	129.75	129.66	1916	2.48	70	1625	84.81
SBILIFE	EQ	11-Feb-2021	911.35	909.80	921.90	905.55	907.55	907.35	912.65	2184819	19939.69	62777	860636	39.39
SBIN	EQ	11-Feb-2021	392.25	391.80	396.95	388.25	390.90	390.15	391.61	36392708	142515.81	263431	5317852	14.61
SBIN	N5	11-Feb-2021	10900.25	10910.00	10918.00	10900.01	10917.55	10907.38	10909.92	644	70.26	100	613	95.19
SCAPDVR	BE	11-Feb-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	15512	0.39	60	-	-
SCHAEFFLER	EQ	11-Feb-2021	4940.70	4975.25	4975.25	4855.05	4909.90	4938.40	4928.70	11844	583.76	3645	7445	62.86
SCHAND	EQ	11-Feb-2021	64.55	65.80	65.80	64.60	65.50	65.50	65.22	69918	45.60	1418	21588	30.88
SCHNEIDER	EQ	11-Feb-2021	105.10	107.25	108.65	102.65	104.25	103.95	104.96	1097010	1151.39	10012	429835	39.18
SCI	EQ	11-Feb-2021	84.75	84.80	88.90	84.25	87.10	86.95	86.54	3509394	3036.88	15324	1227413	34.98
SDBL	EQ	11-Feb-2021	29.85	29.00	29.00	26.65	27.70	27.70	27.82	712229	198.16	2839	516667	72.54
SEAMECLTD	EQ	11-Feb-2021	465.50	464.00	479.00	459.60	470.20	469.80	468.56	29378	137.65	2817	6689	22.77
SECL	SZ	11-Feb-2021	13.40	14.00	14.00	14.00	14.00	14.00	14.00	3000	0.42	1	3000	100.00
SECURCRED	SZ	11-Feb-2021	15.35	14.65	16.10	14.60	16.10	16.10	15.22	4800	0.73	5	4800	100.00
SECURKLOUD	EQ	11-Feb-2021	94.90	98.55	99.60	97.05	99.60	99.60	99.40	85554	85.04	852	70087	81.92
SELAN	EQ	11-Feb-2021	133.30	133.30	135.30	131.05	131.70	131.50	132.92	55728	74.07	1307	29931	53.71
SELMCL	BZ	11-Feb-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	62033	1.30	48	-	-
SEPOWER	BE	11-Feb-2021	4.65	4.60	4.60	4.45	4.45	4.45	4.48	6691	0.30	28	-	-
SEQUENT	EQ	11-Feb-2021	246.70	249.05	250.00	240.00	249.40	248.40	245.99	666470	1639.47	19186	317528	47.64
SESHAPAPER	EQ	11-Feb-2021	138.65	138.95	142.00	138.50	140.00	139.85	140.51	40489	56.89	736	20694	51.11
SETCO	EQ	11-Feb-2021	14.60	14.30	16.05	14.30	16.05	16.05	15.49	273669	42.40	713	197599	72.20
SETF10GILT	EQ	11-Feb-2021	200.00	204.00	204.00	199.42	200.00	200.00	199.85	29	0.06	6	28	96.55
SETFGOLD	EQ	11-Feb-2021	4280.35	4280.00	4286.05	4261.65	4286.05	4278.75	4268.67	31465	1343.14	1958	19536	62.09
SETFNIF50	EQ	11-Feb-2021	157.13	160.00	160.00	156.02	157.67	157.58	157.30	63850	100.44	941	34206	53.57
SETFNIFBK	EQ	11-Feb-2021	356.96	356.00	358.80	350.00	357.83	356.72	356.50	26679	95.11	662	19697	73.83
SETFNN50	EQ	11-Feb-2021	355.36	355.99	358.20	351.28	357.75	357.78	355.74	2968	10.56	226	1823	61.42
SETUINFRA	BE	11-Feb-2021	0.90	0.85	0.90	0.85	0.90	0.85	0.88	34785	0.31	57	-	-
SEYAIND	EQ	11-Feb-2021	60.20	59.50	62.05	59.50	60.90	60.65	60.95	23033	14.04	447	15711	68.21
SEZAL	BZ	11-Feb-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	400	0.01	4	-	-
SFL	EQ	11-Feb-2021	2054.55	2065.00	2073.40	2032.05	2036.00	2047.55	2049.06	11842	242.65	2373	7540	63.67
SGBAPR28I	GB	11-Feb-2021	4826.82	4826.82	4854.00	4800.00	4825.00	4816.00	4812.68	232	11.17	75	161	69.40
SGBAUG24	GB	11-Feb-2021	4844.40	4895.00	4895.00	4840.00	4840.00	4852.20	4852.61	138	6.70	32	132	95.65
SGBAUG27	GB	11-Feb-2021	4898.90	4854.80	4860.00	4800.00	4820.00	4820.33	4816.76	207	9.97	84	135	65.22
SGBAUG28V	GB	11-Feb-2021	4859.00	4880.00	4880.00	4846.00	4850.00	4849.02	4855.49	1529	74.24	240	1490	97.45
SGBDC27VII	GB	11-Feb-2021	4816.54	4815.00	4815.00	4815.00	4815.00	4815.00	4815.00	5	0.24	3	5	100.00
SGBDEC25	GB	11-Feb-2021	5087.00	4801.01	4801.01	4801.01	4801.01	4801.01	4801.01	2	0.10	1	2	100.00
SGBDEC2512	GB	11-Feb-2021	4801.04	4865.00	4865.00	4865.00	4865.00	4865.00	4865.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	11-Feb-2021	4929.90	4875.00	4875.00	4782.00	4782.00	4782.00	4800.60	5	0.24	2	5	100.00
SGBDEC26	GB	11-Feb-2021	4929.00	4929.00	4934.00	4929.00	4934.00	4934.00	4930.67	3	0.15	2	2	66.67
SGBFEB24	GB	11-Feb-2021	4830.00	4850.00	4850.00	4799.00	4807.00	4814.44	4826.37	243	11.73	39	223	91.77
SGBFEB27	GB	11-Feb-2021	4950.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	11-Feb-2021	4820.25	4810.00	4810.00	4805.00	4805.00	4805.00	4807.50	20	0.96	2	20	100.00
SGBJ28VIII	GB	11-Feb-2021	4810.50	4810.50	4850.00	4810.50	4815.00	4818.50	4814.05	31	1.49	7	26	83.87
SGBJAN26	GB	11-Feb-2021	4820.00	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	10	0.48	2	10	100.00
SGBJAN29IX	GB	11-Feb-2021	4831.46	4879.00	4879.00	4830.00	4860.00	4855.21	4858.25	106	5.15	29	92	86.79
SGBJAN29X	GB	11-Feb-2021	4968.77	4995.00	4995.00	4915.00	4915.00	4915.03	4947.53	78	3.86	15	68	87.18
SGBJUL25	GB	11-Feb-2021	4825.93	4816.00	4845.00	4795.00	4800.00	4800.37	4804.55	60	2.88	16	59	98.33
SGBJUL28IV	GB	11-Feb-2021	4827.00	4821.00	4825.00	4790.00	4800.00	4794.16	4805.39	567	27.25	118	504	88.89
SGBJUN27	GB	11-Feb-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	2	0.10	2	2	100.00
SGBJUN28	GB	11-Feb-2021	4804.95	4825.00	4835.00	4802.10	4804.00	4805.10	4816.66	384	18.50	50	321	83.59
SGBMAR24	GB	11-Feb-2021	4886.00	4829.00	4840.00	4813.10	4840.00	4840.00	4826.04	13	0.63	4	8	61.54
SGBMAR25	GB	11-Feb-2021	4815.00	4800.00	4849.00	4800.00	4810.00	4810.00	4809.46	141	6.78	11	117	82.98
SGBMAR28X	GB	11-Feb-2021	4805.02	4807.01	4807.01	4782.00	4782.00	4802.32	4802.32	30	1.44	7	30	100.00
SGBMAY25	GB	11-Feb-2021	4777.20	4879.00	4879.00	4778.25	4795.20	4795.21	4795.17	26	1.25	4	26	100.00
SGBMAY26	GB	11-Feb-2021	4820.00	4820.00	4850.00	4820.00	4850.00	4850.00	4835.00	2	0.10	2	2	100.00
SGBMAY28	GB	11-Feb-2021	4800.21	4801.00	4815.00	4785.00	4791.00	4789.85	4796.05	143	6.86	48	121	84.62
SGBN28VIII	GB	11-Feb-2021	4881.70	4812.00	4890.00	4812.00	4855.00	4855.00	4855.92	119	5.78	41	91	76.47
SGBNOV23	GB	11-Feb-2021	4827.25	4840.10	4864.98	4820.00	4858.00	4839.75	4842.26	39	1.89	17	30	76.92
SGBNOV24	GB	11-Feb-2021	4835.00	4815.00	4820.00	4791.10	4800.00	4801.91	4807.25	164	7.88	43	130	79.27
SGBNOV258	GB	11-Feb-2021	4811.00	4785.01	4800.00	4785.01	4800.00	4800.00	4792.65	17	0.81	5	12	70.59
SGBNOV25IX	GB	11-Feb-2021	4800.00	4805.00	4805.00	4800.00	4800.00	4800.00	4801.67	3	0.14	2	3	100.00
SGBNOV25VI	GB	11-Feb-2021	4820.00	4766.20	4863.10	4760.00	4785.00	4785.00	4764.83	101	4.81	15	90	89.11
SGBNOV26	GB	11-Feb-2021	4805.00	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	1	0.05	1	1	100.00
SGBOC28VII	GB	11-Feb-2021	4871.45	4870.00	4940.00	4830.00	4925.00	4857.67	4861.12	236	11.47	43	202	85.59
SGBOCT25	GB	11-Feb-2021	4827.01	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	10	0.48	1	10	100.00
SGBOCT25IV	GB	11-Feb-2021	4803.35	4800.00	4803.00	4800.00	4803.00	4803.00	4801.50	2	0.10	2	2	100.00
SGBOCT25V	GB	11-Feb-2021	4898.26	4898.00	4898.00	4898.00	4898.00	4898.00	4898.00	5	0.24	1	5	100.00
SGBOCT26	GB	11-Feb-2021	4810.01	4810.00	4810.00	4810.00	4810.00	4810.00	4810.00	1	0.05	1	1	100.00
SGBOCT27	GB	11-Feb-2021	4786.25	4849.00	4849.00	4849.00	4849.00	4849.00	4849.00	10	0.48	1	10	100.00
SGBOCT27VI	GB	11-Feb-2021	4993.79	4950.00	4950.00	4903.20	4903.20	4903.20	4914.90	4	0.20	3	4	100.00
SGBSEP24	GB	11-Feb-2021	4841.00	4821.00	4850.00	4820.05	4833.00	4833.00	4826.04	168	8.11	63	132	78.57
SGBSEP27	GB	11-Feb-2021	4910.00	4895.00	4895.00	4895.00	4895.00	4895.00	4895.00	1	0.05	1	1	100.00
SGBSEP28VI	GB	11-Feb-2021	4860.00	4860.00	4890.00	4860.00	4865.00	4867.50	4869.69	37	1.80	20	26	70.27
SGL	EQ	11-Feb-2021	9.05	9.05	9.60	9.05	9.50	9.35	9.27	35841	3.32	188	28943	80.75
SHAHALLOYS	BE	11-Feb-2021	8.10	8.20	8.50	7.70	7.75	7.75	7.82	9212	0.72	18	-	-
SHAKTIPUMP	EQ	11-Feb-2021	434.55	437.70	473.00	435.05	460.40	461.75	457.36	324523	1484.23	8592	152749	47.07
SHALBY	EQ	11-Feb-2021	109.70	109.50	111.00	108.55	109.00	109.25	110.03	96143	105.79	1498	44851	46.65
SHALPAINTS	EQ	11-Feb-2021	106.80	103.00	103.00	99.10	101.85	101.80	101.61	333413	338.79	3612	188296	56.48
SHANKARA	EQ	11-Feb-2021	363.80	365.00	436.55	361.90	418.30	421.95	417.06	803742	3352.11	25110	197301	24.55
SHANTI	SM	11-Feb-2021	24.40	23.20	23.20	23.20	23.20	23.20	23.20	4500	1.04	1	4500	100.00
SHANTIGEAR	EQ	11-Feb-2021	124.10	125.45	125.45	121.50	122.00	122.00	122.10	367369	448.55	1398	308177	83.89
SHARDACROP	EQ	11-Feb-2021	293.10	292.10	299.00	290.15	297.50	297.55	295.55	74635	220.58	3075	41790	55.99
SHARDAMOTR	EQ	11-Feb-2021	2349.75	2460.00	2520.00	2370.05	2408.00	2406.55	2432.99	25687	624.96	2720	17472	68.02
SHAREINDIA	EQ	11-Feb-2021	205.90	204.00	217.10	204.00	214.05	214.40	212.14	52574	111.53	624	23155	44.04
SHARIABEES	EQ	11-Feb-2021	361.80	356.25	362.00	350.33	362.00	361.61	359.67	294	1.06	34	242	82.31
SHEMAROO	EQ	11-Feb-2021	72.15	70.70	74.80	69.55	70.80	70.80	71.55	61991	44.36	2892	13981	22.55
SHIL	EQ	11-Feb-2021	226.90	222.25	238.20	217.20	235.70	235.55	231.18	138905	321.12	3469	88480	63.70
SHILPAMED	EQ	11-Feb-2021	431.10	433.90	433.90	427.00	430.00	430.35	429.70	93868	403.35	4136	52466	55.89
SHIRPUR-G	BZ	11-Feb-2021	7.60	7.75	7.95	7.40	7.85	7.90	7.88	13018	1.03	61	-	-
SHIVAMAUTO	EQ	11-Feb-2021	20.60	20.65	21.20	20.45	21.05	20.80	20.80	93038	19.35	359	65248	70.13
SHIVAMILLS	BE	11-Feb-2021	37.10	37.00	37.25	36.20	36.80	37.10	36.87	15792	5.82	46	-	-
SHIVATEX	EQ	11-Feb-2021	138.25	137.75	140.65	131.55	132.05	132.60	135.42	3636	4.92	133	2975	81.82
SHK	EQ	11-Feb-2021	126.45	125.00	125.00	120.25	121.95	121.95	122.54	971318	1190.23	24669	556976	57.34
SHOPERSTOP	EQ	11-Feb-2021	198.30	199.00	221.95	198.05	219.00	216.75	214.04	723001	1547.52	10398	358326	49.56
SHRADHA	BE	11-Feb-2021	54.45	54.40	57.15	52.00	57.15	57.15	56.06	1715	0.96	14	-	-
SHREDIGCEM	EQ	11-Feb-2021	57.65	57.25	58.40	57.25	57.75	57.80	57.80	301780	174.43	1541	156443	51.84
SHREECEM	EQ	11-Feb-2021	28293.75	28268.00	28500.00	28010.25	28150.15	28344.20	28249.27	54109	15285.40	15077	6541	12.09
SHREEPUSHK	EQ	11-Feb-2021	145.30	142.00	142.00	137.00	137.65	137.75	139.61	137739	192.29	2632	78576	57.05
SHREERAMA	EQ	11-Feb-2021	8.45	8.35	8.85	8.15	8.60	8.50	8.56	49545	4.24	227	39065	78.85
SHRENIK	EQ	11-Feb-2021	3.75	3.90	3.90	3.60	3.60	3.60	3.62	2757991	99.86	1914	1365780	49.52
SHREYANIND	EQ	11-Feb-2021	79.00	79.25	80.75	77.00	78.85	78.55	78.98	28676	22.65	422	17871	62.32
SHREYAS	EQ	11-Feb-2021	79.70	80.00	87.10	77.10	85.80	85.70	84.21	143850	121.13	1429	90251	62.74
SHRIPISTON	BE	11-Feb-2021	816.55	776.35	850.00	775.75	826.00	812.35	805.20	213	1.72	30	-	-
SHRIRAMCIT	EQ	11-Feb-2021	1478.85	1486.00	1508.40	1466.35	1493.10	1484.75	1486.41	12364	183.78	1908	7689	62.19
SHRIRAMEPC	EQ	11-Feb-2021	4.80	4.85	4.90	4.70	4.75	4.75	4.78	344785	16.48	336	275660	79.95
SHUBHLAXMI	SM	11-Feb-2021	17.00	17.85	17.85	17.85	17.85	17.85	17.85	1000	0.18	1	1000	100.00
SHYAMCENT	EQ	11-Feb-2021	6.15	5.75	6.10	5.75	6.10	6.00	6.00	34815	2.09	153	26172	75.17
SHYAMTEL	EQ	11-Feb-2021	5.80	6.20	6.20	5.70	6.00	6.05	5.94	2096	0.12	18	1571	74.95
SICAGEN	EQ	11-Feb-2021	15.75	15.55	16.50	15.55	15.60	15.80	15.94	13244	2.11	164	7993	60.35
SICAL	EQ	11-Feb-2021	18.00	17.80	19.00	17.25	17.90	17.85	18.43	926762	170.77	2006	548719	59.21
SIEMENS	EQ	11-Feb-2021	1859.90	1858.40	1876.25	1840.00	1842.00	1844.75	1856.01	201298	3736.12	10983	31024	15.41
SIGIND	EQ	11-Feb-2021	32.70	33.00	33.00	31.80	32.20	32.00	32.36	20666	6.69	272	10888	52.69
SIL	BE	11-Feb-2021	11.30	10.90	11.60	10.90	11.50	11.50	11.55	6352	0.73	29	-	-
SILINV	EQ	11-Feb-2021	212.35	213.05	218.35	212.50	214.65	214.05	215.38	4396	9.47	244	2726	62.01
SILLYMONKS	BE	11-Feb-2021	24.20	24.85	24.85	23.95	24.00	24.05	24.20	346	0.08	8	-	-
SILVERTUC	SM	11-Feb-2021	94.00	89.05	92.25	89.05	91.75	91.75	91.20	14000	12.77	4	14000	100.00
SIMBHALS	EQ	11-Feb-2021	6.95	6.75	7.20	6.75	7.10	7.10	7.00	9993	0.70	93	8159	81.65
SIMPLEXINF	EQ	11-Feb-2021	38.30	38.25	39.30	37.60	38.15	38.00	38.14	302873	115.52	1027	204091	67.39
SINTERCOM	EQ	11-Feb-2021	89.00	91.30	91.80	89.00	90.50	90.45	90.02	9506	8.56	80	8351	87.85
SINTEX	BE	11-Feb-2021	4.15	4.25	4.30	4.00	4.10	4.10	4.12	1516201	62.50	1219	-	-
SIRCA	BE	11-Feb-2021	343.30	345.00	346.00	335.00	342.25	344.20	339.88	30155	102.49	609	-	-
SIS	EQ	11-Feb-2021	409.55	428.70	431.00	415.60	418.50	418.20	421.34	371969	1567.24	16750	155657	41.85
SITINET	EQ	11-Feb-2021	1.00	1.00	1.05	0.95	1.05	1.05	1.00	4278214	42.78	1121	3179918	74.33
SIYSIL	EQ	11-Feb-2021	197.00	197.00	198.50	195.35	196.50	196.05	196.07	99667	195.42	923	84976	85.26
SJVN	EQ	11-Feb-2021	26.55	26.70	26.75	26.30	26.50	26.45	26.48	1351374	357.86	2635	704229	52.11
SKFINDIA	EQ	11-Feb-2021	2388.15	2414.00	2415.25	2351.00	2352.05	2356.65	2379.71	20073	477.68	4172	11932	59.44
SKIL	BE	11-Feb-2021	3.40	3.50	3.55	3.25	3.55	3.50	3.40	16540	0.56	50	-	-
SKIPPER	EQ	11-Feb-2021	62.95	63.30	64.20	62.50	62.50	62.95	63.39	35524	22.52	439	22507	63.36
SKMEGGPROD	EQ	11-Feb-2021	53.45	53.90	55.45	52.90	53.80	54.10	53.90	67116	36.18	601	26559	39.57
SMARTLINK	EQ	11-Feb-2021	88.20	87.65	88.80	87.60	88.20	88.20	88.16	6697	5.90	75	6305	94.15
SMLISUZU	EQ	11-Feb-2021	505.55	509.90	519.00	502.05	506.65	509.30	510.46	19797	101.06	1305	6366	32.16
SMSLIFE	EQ	11-Feb-2021	587.95	589.40	615.50	589.00	604.90	603.75	604.10	9309	56.24	622	4960	53.28
SMSPHARMA	EQ	11-Feb-2021	129.00	135.00	141.50	132.10	133.60	133.50	134.96	583572	787.60	5501	303310	51.97
SNOWMAN	EQ	11-Feb-2021	49.70	49.90	51.95	49.60	49.95	49.95	50.68	2868934	1453.95	14226	1061570	37.00
SOBHA	EQ	11-Feb-2021	449.15	445.10	457.80	445.10	449.95	448.50	452.14	129966	587.63	5447	44237	34.04
SOFTTECH	SM	11-Feb-2021	92.00	95.45	95.45	93.50	93.50	93.50	94.48	3200	3.02	2	1600	50.00
SOLARA	EQ	11-Feb-2021	1502.65	1520.00	1604.00	1520.00	1592.00	1595.55	1581.18	222613	3519.91	14695	82868	37.23
SOLARINDS	EQ	11-Feb-2021	1240.40	1230.15	1250.90	1230.00	1240.40	1244.60	1244.92	30995	385.86	706	27157	87.62
SOLEX	SM	11-Feb-2021	32.90	32.80	32.80	32.80	32.80	32.80	32.80	2000	0.66	1	2000	100.00
SOMANYCERA	EQ	11-Feb-2021	392.50	396.00	424.65	392.55	423.00	421.75	412.72	234433	967.54	9425	124519	53.11
SOMATEX	EQ	11-Feb-2021	4.50	4.70	4.70	4.70	4.70	4.70	4.70	13522	0.64	17	13522	100.00
SOMICONVEY	BE	11-Feb-2021	34.15	34.15	35.25	33.60	34.00	34.20	34.12	11117	3.79	63	-	-
SONATSOFTW	EQ	11-Feb-2021	401.35	403.45	405.50	400.15	405.00	403.00	403.53	111250	448.93	3992	56832	51.08
SONISOYA	SZ	11-Feb-2021	13.35	12.70	12.70	12.70	12.70	12.70	12.70	6000	0.76	1	6000	100.00
SORILINFRA	EQ	11-Feb-2021	119.35	120.25	143.20	120.20	143.20	143.20	139.71	1225483	1712.06	11662	359395	29.33
SOTL	EQ	11-Feb-2021	899.80	917.00	959.00	900.00	950.00	949.50	946.91	107109	1014.23	6010	62393	58.25
SOUTHBANK	EQ	11-Feb-2021	8.20	8.20	8.35	8.15	8.30	8.30	8.26	10841824	895.31	142183	3388020	31.25
SOUTHWEST	EQ	11-Feb-2021	51.80	52.05	52.05	51.50	51.55	51.70	51.81	22755	11.79	104	12062	53.01
SPAL	EQ	11-Feb-2021	149.85	150.15	158.50	149.75	156.75	155.45	156.22	47592	74.35	800	30291	63.65
SPANDANA	EQ	11-Feb-2021	714.85	718.60	723.70	655.05	665.00	664.90	671.20	223262	1498.53	15970	121466	54.41
SPARC	EQ	11-Feb-2021	182.35	183.00	187.90	181.55	185.25	185.55	185.06	586879	1086.08	7868	181738	30.97
SPECIALITY	EQ	11-Feb-2021	45.60	44.90	48.20	44.55	47.55	47.40	46.74	61909	28.93	786	49341	79.70
SPENCERS	EQ	11-Feb-2021	80.65	80.00	81.25	78.10	78.60	78.75	79.56	451667	359.35	3978	135578	30.02
SPENTEX	BZ	11-Feb-2021	0.85	0.80	0.85	0.80	0.85	0.85	0.82	23289	0.19	21	-	-
SPIC	EQ	11-Feb-2021	24.90	25.00	26.10	24.90	25.15	25.30	25.53	498908	127.37	1573	191877	38.46
SPICEJET	EQ	11-Feb-2021	87.90	87.30	89.70	87.00	87.70	87.75	88.03	3147223	2770.58	18347	1148353	36.49
SPLIL	EQ	11-Feb-2021	42.45	41.50	41.50	34.05	37.80	38.20	38.30	277465	106.26	1936	137986	49.73
SPMLINFRA	EQ	11-Feb-2021	14.65	14.50	15.15	14.15	15.10	14.90	14.73	20736	3.05	94	14749	71.13
SPTL	EQ	11-Feb-2021	3.20	3.10	3.20	3.10	3.15	3.10	3.14	717440	22.51	676	586835	81.80
SPYL	BE	11-Feb-2021	0.45	0.45	0.50	0.40	0.45	0.45	0.45	186217	0.84	207	-	-
SREEL	EQ	11-Feb-2021	145.35	146.45	149.40	145.50	145.75	145.65	146.37	40550	59.35	464	30272	74.65
SREIBNPNCD	NJ	11-Feb-2021	400.81	378.00	439.00	353.02	410.00	410.00	403.29	31	0.13	8	31	100.00
SREIBNPNCD	NL	11-Feb-2021	430.00	435.00	435.00	410.00	410.50	410.50	416.42	74	0.31	4	74	100.00
SREIBNPNCD	NO	11-Feb-2021	387.00	400.00	400.00	362.00	362.00	362.00	382.40	10	0.04	3	10	100.00
SREIBNPNCD	NS	11-Feb-2021	216.01	259.21	259.21	259.00	259.00	259.11	259.11	55	0.14	2	55	100.00
SREIBNPNCD	NU	11-Feb-2021	344.00	350.00	397.99	349.80	350.00	350.00	350.36	143	0.50	10	142	99.30
SREIBNPNCD	NV	11-Feb-2021	470.00	401.00	401.00	401.00	401.00	401.00	401.00	40	0.16	2	40	100.00
SREIBNPNCD	NX	11-Feb-2021	360.10	432.12	432.12	432.12	432.12	432.12	432.12	10	0.04	1	10	100.00
SREIBNPNCD	NY	11-Feb-2021	515.00	481.00	554.99	481.00	554.99	554.99	503.00	12	0.06	3	12	100.00
SREIBNPNCD	Y1	11-Feb-2021	333.00	344.50	391.80	344.50	391.80	391.80	347.62	331	1.15	5	331	100.00
SREIBNPNCD	Y2	11-Feb-2021	397.00	439.00	439.00	439.00	439.00	439.00	439.00	60	0.26	1	60	100.00
SREIBNPNCD	Y5	11-Feb-2021	510.00	600.65	600.65	600.65	600.65	600.65	600.65	30	0.18	1	30	100.00
SREIBNPNCD	Y7	11-Feb-2021	376.00	375.00	375.00	375.00	375.00	375.00	375.00	143	0.54	4	143	100.00
SREINFRA	EQ	11-Feb-2021	7.25	7.25	7.60	7.20	7.30	7.40	7.42	1098807	81.50	1607	553316	50.36
SRF	EQ	11-Feb-2021	5535.10	5550.00	5705.95	5510.00	5690.00	5676.80	5630.19	159278	8967.66	22221	52599	33.02
SRHHYPOLTD	EQ	11-Feb-2021	239.35	239.95	243.00	234.95	237.30	238.00	239.46	19186	45.94	669	12661	65.99
SRIPIPES	EQ	11-Feb-2021	163.50	163.15	165.85	160.25	164.85	164.90	163.37	241701	394.86	4321	127936	52.93
SRPL	BE	11-Feb-2021	40.45	39.00	40.45	39.00	40.45	40.20	39.03	3406	1.33	30	-	-
SRTRANSFIN	EQ	11-Feb-2021	1428.10	1420.00	1448.00	1408.30	1434.65	1441.25	1433.20	1775772	25450.35	62270	319645	18.00
SRTRANSFIN	Y9	11-Feb-2021	1065.00	1074.69	1074.70	1074.69	1074.70	1074.70	1074.70	25	0.27	2	25	100.00
SRTRANSFIN	YG	11-Feb-2021	2056.00	2060.00	2060.00	2060.00	2060.00	2060.00	2060.00	50	1.03	2	50	100.00
SRTRANSFIN	YH	11-Feb-2021	1001.01	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	4	0.04	2	4	100.00
SRTRANSFIN	YI	11-Feb-2021	1038.00	1035.00	1035.00	911.00	1014.00	1014.25	999.33	1480	14.79	40	951	64.26
SRTRANSFIN	YJ	11-Feb-2021	1054.00	1054.01	1054.01	1054.01	1054.01	1054.01	1054.01	25	0.26	1	25	100.00
SRTRANSFIN	YK	11-Feb-2021	1061.88	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	28	0.30	3	28	100.00
SRTRANSFIN	YM	11-Feb-2021	1244.00	1244.00	1250.00	1244.00	1250.00	1250.00	1247.00	38	0.47	2	19	50.00
SRTRANSFIN	YQ	11-Feb-2021	1027.21	1029.55	1029.55	1027.50	1027.50	1027.50	1028.98	100	1.03	5	100	100.00
SRTRANSFIN	YV	11-Feb-2021	1020.00	1019.75	1020.00	1019.75	1020.00	1020.00	1019.84	16	0.16	3	16	100.00
SRTRANSFIN	YW	11-Feb-2021	1013.66	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	103	1.06	3	103	100.00
SRTRANSFIN	YX	11-Feb-2021	1015.00	1015.00	1015.00	1011.25	1011.40	1011.39	1012.81	215	2.18	5	215	100.00
SRTRANSFIN	YY	11-Feb-2021	1020.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	29	0.30	2	29	100.00
SRTRANSFIN	Z1	11-Feb-2021	1199.00	1194.00	1205.00	1194.00	1205.00	1205.00	1204.94	342	4.12	11	341	99.71
SRTRANSFIN	Z4	11-Feb-2021	1005.00	1005.00	1018.00	1005.00	1018.00	1018.00	1007.17	60	0.60	2	60	100.00
SRTRANSFIN	Z8	11-Feb-2021	1039.75	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	357	3.71	25	357	100.00
SRTRANSFIN	Z9	11-Feb-2021	1110.00	1042.00	1169.00	1042.00	1043.20	1043.20	1081.76	160	1.73	4	160	100.00
SRTRANSFIN	ZC	11-Feb-2021	1150.00	1151.05	1151.05	1150.00	1150.00	1150.00	1150.06	1000	11.50	14	1000	100.00
SRTRANSFIN	ZH	11-Feb-2021	1000.00	999.00	1001.93	999.00	1000.00	1000.00	999.43	81	0.81	9	81	100.00
SRTRANSFIN	ZI	11-Feb-2021	1149.50	960.00	960.00	960.00	960.00	960.00	960.00	55	0.53	2	55	100.00
SRTRANSFIN	ZJ	11-Feb-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	30	0.33	2	30	100.00
SSINFRA	SM	11-Feb-2021	8.20	8.20	8.20	8.20	8.20	8.20	8.20	6000	0.49	2	6000	100.00
SSWL	EQ	11-Feb-2021	618.60	623.90	633.55	617.25	628.00	628.95	627.90	15619	98.07	984	7324	46.89
STAR	EQ	11-Feb-2021	846.50	845.95	883.30	845.00	867.00	866.25	869.40	572039	4973.32	17612	127259	22.25
STARCEMENT	EQ	11-Feb-2021	96.70	96.70	97.80	96.10	96.50	96.60	96.86	174092	168.62	2026	86126	49.47
STARPAPER	EQ	11-Feb-2021	108.35	111.10	115.30	110.00	114.00	114.05	113.53	408536	463.82	5157	122806	30.06
STCINDIA	EQ	11-Feb-2021	79.95	78.20	80.40	76.50	77.25	77.00	78.45	60489	47.45	879	21711	35.89
STEELCITY	EQ	11-Feb-2021	36.75	37.90	37.90	36.10	36.65	36.85	36.63	7871	2.88	92	5540	70.38
STEELXIND	EQ	11-Feb-2021	51.95	52.00	53.85	52.00	52.80	52.95	53.05	177725	94.29	769	142302	80.07
STEL	BE	11-Feb-2021	84.35	85.45	85.45	80.25	82.50	83.40	83.04	14549	12.08	96	-	-
STERTOOLS	EQ	11-Feb-2021	210.50	212.30	219.90	210.35	216.50	217.10	215.07	18387	39.54	829	13631	74.13
STLTECH	EQ	11-Feb-2021	178.80	177.00	181.60	176.10	177.55	178.45	178.77	511249	913.95	10449	158482	31.00
STOVEKRAFT	EQ	11-Feb-2021	468.35	466.00	486.80	464.15	484.50	484.00	479.47	643117	3083.56	15731	218039	33.90
SUBCAPCITY	BE	11-Feb-2021	21.00	21.00	21.00	21.00	21.00	21.00	21.00	50	0.01	1	-	-
SUBEXLTD	EQ	11-Feb-2021	26.15	26.30	30.45	25.45	29.40	29.40	28.65	24572007	7041.04	36755	10431571	42.45
SUBROS	EQ	11-Feb-2021	324.05	320.10	330.65	318.80	320.75	320.15	320.57	72795	233.36	2739	54481	74.84
SUDARSCHEM	EQ	11-Feb-2021	509.10	509.00	519.80	506.80	507.95	508.90	511.67	81174	415.34	2701	32494	40.03
SUMICHEM	EQ	11-Feb-2021	305.50	306.70	308.50	305.25	306.70	306.90	306.85	177807	545.60	3481	84218	47.36
SUMIT	EQ	11-Feb-2021	9.20	9.20	9.20	8.90	9.05	9.05	9.12	5616	0.51	33	4486	79.88
SUMMITSEC	EQ	11-Feb-2021	595.75	602.65	604.90	595.75	601.00	602.20	600.82	5656	33.98	406	3585	63.38
SUNCLAYLTD	EQ	11-Feb-2021	3781.55	3800.95	3809.65	3730.00	3730.05	3775.60	3772.01	13371	504.36	682	8633	64.57
SUNDARAM	EQ	11-Feb-2021	1.35	1.30	1.40	1.30	1.40	1.40	1.37	302679	4.16	100	207342	68.50
SUNDARMFIN	EQ	11-Feb-2021	2201.20	2181.20	2209.95	2141.00	2145.00	2162.40	2181.79	59909	1307.09	7341	22596	37.72
SUNDARMHLD	EQ	11-Feb-2021	74.90	75.40	77.90	73.55	77.00	77.55	76.85	217889	167.44	1367	148848	68.31
SUNDRMBRAK	EQ	11-Feb-2021	366.30	364.95	370.00	360.85	361.15	363.75	364.59	5701	20.79	337	3402	59.67
SUNDRMFAST	EQ	11-Feb-2021	599.20	602.00	621.00	599.00	617.10	618.45	610.82	119266	728.50	5962	77207	64.74
SUNFLAG	EQ	11-Feb-2021	63.35	63.50	64.35	62.50	63.40	63.55	63.56	386206	245.48	2100	192699	49.90
SUNPHARMA	EQ	11-Feb-2021	627.10	622.00	648.75	622.00	643.60	643.65	639.84	11433578	73156.97	142011	2305545	20.16
SUNTECK	EQ	11-Feb-2021	372.60	374.00	386.85	370.05	381.45	381.05	379.13	442640	1678.20	9209	117413	26.53
SUNTV	EQ	11-Feb-2021	526.00	529.00	530.45	514.00	522.70	516.80	521.66	2700243	14086.02	41933	953880	35.33
SUPERHOUSE	EQ	11-Feb-2021	124.95	126.65	128.80	124.20	125.30	124.90	125.97	24104	30.36	512	12372	51.33
SUPERSPIN	EQ	11-Feb-2021	4.80	4.90	5.00	4.60	4.60	4.60	4.77	61387	2.93	120	39502	64.35
SUPPETRO	EQ	11-Feb-2021	379.95	380.00	384.80	377.00	377.90	379.95	380.65	39234	149.34	1331	28251	72.01
SUPRAJIT	EQ	11-Feb-2021	243.55	255.00	259.95	250.20	258.35	256.75	255.67	1277332	3265.79	18353	309308	24.22
SUPREMEENG	EQ	11-Feb-2021	26.00	26.95	27.00	24.70	24.75	24.90	24.89	35754	8.90	126	15057	42.11
SUPREMEIND	EQ	11-Feb-2021	1902.65	1890.00	1947.95	1875.55	1898.00	1898.80	1918.38	39705	761.69	8217	21812	54.94
SURANASOL	BE	11-Feb-2021	8.95	9.35	9.35	8.55	8.95	8.95	8.83	41324	3.65	137	-	-
SURANAT&P	EQ	11-Feb-2021	4.75	4.75	4.95	4.60	4.95	4.80	4.76	45711	2.18	181	28272	61.85
SURYALAXMI	EQ	11-Feb-2021	28.85	29.50	29.65	28.45	28.65	28.85	28.87	6072	1.75	81	5413	89.15
SURYAROSNI	EQ	11-Feb-2021	322.00	323.00	358.15	323.00	352.00	349.25	343.87	496271	1706.51	12400	210480	42.41
SUTLEJTEX	EQ	11-Feb-2021	39.90	40.75	40.75	39.30	39.95	39.90	39.96	140659	56.21	791	105116	74.73
SUULD	BE	11-Feb-2021	184.85	194.05	194.05	194.05	194.05	194.05	194.05	9500	18.43	49	-	-
SUVEN	EQ	11-Feb-2021	82.55	81.75	83.95	80.30	81.05	81.20	82.44	457726	377.33	2938	240123	52.46
SUVENPHAR	EQ	11-Feb-2021	507.45	520.00	525.60	484.00	493.90	491.85	507.71	1347734	6842.61	44845	515671	38.26
SUZLON	EQ	11-Feb-2021	6.10	6.10	6.30	6.10	6.25	6.25	6.22	17614963	1095.69	10563	11148269	63.29
SWANENERGY	EQ	11-Feb-2021	142.55	143.00	146.90	141.80	146.00	145.55	143.95	216183	311.20	4919	57324	26.52
SWARAJENG	EQ	11-Feb-2021	1279.50	1284.50	1292.35	1268.00	1270.00	1269.25	1274.84	18759	239.15	1824	13430	71.59
SWELECTES	EQ	11-Feb-2021	192.80	193.00	204.60	192.00	201.95	201.95	198.00	28670	56.77	544	21664	75.56
SWSOLAR	EQ	11-Feb-2021	239.80	239.90	244.00	238.00	239.90	239.15	240.53	242371	582.97	3638	109815	45.31
SYMPHONY	EQ	11-Feb-2021	1035.65	1057.00	1072.30	1046.15	1068.40	1063.75	1059.61	178500	1891.41	8100	107696	60.33
SYNCOM	BZ	11-Feb-2021	2.80	2.70	2.70	2.70	2.70	2.70	2.70	224024	6.05	235	-	-
SYNGENE	EQ	11-Feb-2021	574.20	578.00	587.85	574.95	583.95	584.40	581.76	336470	1957.45	20120	173111	51.45
TAINWALCHM	EQ	11-Feb-2021	73.60	73.80	75.50	73.35	74.45	73.85	74.20	5398	4.01	171	2269	42.03
TAJGVK	EQ	11-Feb-2021	133.15	133.80	134.25	132.05	132.05	132.65	133.28	50950	67.90	1453	25286	49.63
TAKE	EQ	11-Feb-2021	61.15	61.50	63.65	60.65	61.45	61.40	62.10	3259991	2024.50	18684	1113960	34.17
TALBROAUTO	EQ	11-Feb-2021	183.60	184.50	190.00	181.60	187.80	185.80	187.07	36946	69.12	902	14288	38.67
TANLA	EQ	11-Feb-2021	689.80	695.85	724.00	681.55	719.35	704.65	704.16	677498	4770.65	12498	494152	72.94
TANTIACONS	BZ	11-Feb-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1000	0.02	3	-	-
TARACHAND	SM	11-Feb-2021	29.00	29.00	29.00	29.00	29.00	29.00	29.00	374000	108.46	4	374000	100.00
TARC	EQ	11-Feb-2021	25.60	25.20	26.35	25.10	25.80	25.85	25.83	410967	106.17	1250	256083	62.31
TARMAT	EQ	11-Feb-2021	52.45	53.00	53.40	52.15	53.40	53.15	52.85	9227	4.88	149	6706	72.68
TASTYBITE	EQ	11-Feb-2021	13145.05	13200.00	14286.15	12841.45	13815.00	13811.05	13611.46	9132	1243.00	3231	3739	40.94
TATACAPHSG	N2	11-Feb-2021	1037.98	1025.00	1035.00	1025.00	1035.00	1035.00	1030.00	100	1.03	5	100	100.00
TATACAPHSG	N4	11-Feb-2021	1075.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	75	0.80	2	75	100.00
TATACAPHSG	N6	11-Feb-2021	1060.00	1040.00	1046.50	1040.00	1046.50	1046.50	1046.20	105	1.10	13	105	100.00
TATACAPHSG	NB	11-Feb-2021	1115.00	1100.10	1100.10	1100.10	1100.10	1100.10	1100.10	92	1.01	1	92	100.00
TATACHEM	EQ	11-Feb-2021	561.05	561.00	581.00	558.10	562.95	563.10	569.62	7590816	43238.55	97626	1118122	14.73
TATACOFFEE	EQ	11-Feb-2021	108.00	108.00	109.80	107.70	108.60	108.35	108.85	628800	684.46	4660	236103	37.55
TATACOMM	EQ	11-Feb-2021	1028.60	1034.00	1047.65	1018.00	1029.10	1029.10	1034.48	82925	857.84	5029	33159	39.99
TATACONSUM	EQ	11-Feb-2021	600.75	603.30	622.00	598.35	611.00	610.35	614.53	7033762	43224.76	90860	1844667	26.23
TATAELXSI	EQ	11-Feb-2021	2823.30	2831.95	2865.05	2828.00	2839.00	2835.00	2844.16	299527	8519.02	20026	48816	16.30
TATAINVEST	EQ	11-Feb-2021	1080.70	1085.95	1095.00	1081.35	1089.00	1087.20	1087.40	20455	222.43	1422	8531	41.71
TATAMETALI	EQ	11-Feb-2021	774.70	775.00	792.30	770.55	780.30	780.60	782.09	143076	1118.98	7408	30209	21.11
TATAMOTORS	EQ	11-Feb-2021	328.90	326.45	331.35	323.40	324.90	325.00	326.77	55257166	180565.64	317814	6734537	12.19
TATAMTRDVR	EQ	11-Feb-2021	134.20	133.20	134.60	132.10	132.80	133.15	133.69	4481086	5990.61	25630	1742092	38.88
TATAPOWER	EQ	11-Feb-2021	88.10	88.70	89.15	87.50	87.75	87.80	88.08	18482937	16280.58	55257	3696544	20.00
TATASTEEL	EQ	11-Feb-2021	690.25	687.60	704.60	682.85	693.45	694.70	693.98	16340705	113401.63	183590	1323035	8.10
TATASTLBSL	EQ	11-Feb-2021	43.40	43.40	44.30	43.00	43.85	44.05	43.85	7604924	3334.47	6952	3835403	50.43
TATASTLLP	EQ	11-Feb-2021	646.25	646.25	666.35	645.25	653.70	655.05	657.77	94852	623.91	3613	37826	39.88
TATASTLPP	E1	11-Feb-2021	225.90	219.05	237.00	213.40	225.50	227.05	225.11	4309744	9701.79	43128	2720032	63.11
TBZ	EQ	11-Feb-2021	80.70	80.40	84.15	78.25	81.95	81.80	81.97	793209	650.23	11158	266787	33.63
TCFSL	NB	11-Feb-2021	1041.40	1042.00	1042.00	1040.05	1040.90	1040.89	1040.83	1108	11.53	44	792	71.48
TCFSL	ND	11-Feb-2021	1079.63	1082.25	1084.95	1080.20	1083.00	1083.00	1083.17	248	2.69	13	238	95.97
TCFSL	NF	11-Feb-2021	1139.99	1145.00	1145.00	1140.01	1143.50	1140.46	1144.64	288	3.30	6	288	100.00
TCFSL	NH	11-Feb-2021	1059.59	1054.15	1059.00	1054.10	1055.00	1055.00	1054.71	237	2.50	5	227	95.78
TCFSL	NJ	11-Feb-2021	1072.00	1071.00	1075.00	1070.05	1070.05	1073.92	1072.48	200	2.14	7	100	50.00
TCFSL	NL	11-Feb-2021	1109.00	1120.00	1120.00	1111.10	1111.10	1111.10	1115.55	110	1.23	3	60	54.55
TCI	EQ	11-Feb-2021	250.10	251.00	255.10	235.00	241.80	241.25	248.28	262910	652.76	5485	93627	35.61
TCIDEVELOP	EQ	11-Feb-2021	314.20	326.50	326.50	307.95	311.50	312.00	314.43	381	1.20	130	88	23.10
TCIEXP	EQ	11-Feb-2021	962.45	967.50	988.95	967.50	971.00	979.60	980.92	26849	263.37	2124	13030	48.53
TCIFINANCE	EQ	11-Feb-2021	6.75	7.05	7.05	6.45	6.55	6.50	6.73	107509	7.23	295	66355	61.72
TCNSBRANDS	EQ	11-Feb-2021	408.75	410.00	410.00	397.00	402.00	401.15	402.11	50308	202.29	2365	31922	63.45
TCPLPACK	EQ	11-Feb-2021	383.95	388.40	388.40	379.00	379.00	380.40	382.64	7490	28.66	201	5907	78.87
TCS	EQ	11-Feb-2021	3213.30	3215.00	3219.30	3185.05	3204.50	3206.00	3201.77	1165882	37328.84	53910	466871	40.04
TDPOWERSYS	EQ	11-Feb-2021	157.95	160.50	160.50	155.45	159.00	157.75	157.95	43515	68.73	1064	24537	56.39
TEAMLEASE	EQ	11-Feb-2021	3418.70	3449.75	3482.45	3320.00	3395.00	3381.60	3397.56	16260	552.44	4001	8808	54.17
TECHM	EQ	11-Feb-2021	974.90	975.00	988.65	972.85	987.00	985.60	981.06	2070435	20312.20	57714	710605	34.32
TECHNOE	EQ	11-Feb-2021	282.75	283.50	286.60	273.50	277.40	276.00	282.03	113328	319.62	8017	18588	16.40
TEJASNET	EQ	11-Feb-2021	166.15	165.90	180.90	162.10	171.15	171.90	172.98	762986	1319.84	17127	296695	38.89
TEMBO	SM	11-Feb-2021	206.55	185.10	240.00	185.10	240.00	220.05	208.97	70000	146.28	32	18000	25.71
TERASOFT	EQ	11-Feb-2021	46.40	47.20	48.70	45.10	47.20	46.90	47.51	92590	43.99	837	38772	41.87
TEXINFRA	EQ	11-Feb-2021	68.05	69.25	71.10	67.15	69.90	70.20	69.10	336258	232.37	2036	187166	55.66
TEXMOPIPES	EQ	11-Feb-2021	28.95	29.45	30.65	28.70	29.15	29.00	29.68	779076	231.25	3274	314756	40.40
TEXRAIL	EQ	11-Feb-2021	29.95	30.05	30.15	29.75	30.00	29.95	29.94	369884	110.76	1389	183515	49.61
TFCILTD	EQ	11-Feb-2021	52.95	52.65	56.00	52.45	54.75	54.80	54.65	1637051	894.63	9173	657649	40.17
TGBHOTELS	EQ	11-Feb-2021	5.05	5.25	5.30	5.00	5.30	5.25	5.17	17394	0.90	93	13196	75.87
THANGAMAYL	EQ	11-Feb-2021	610.85	612.00	630.95	608.00	620.55	622.55	624.40	29026	181.24	2101	15560	53.61
THEINVEST	EQ	11-Feb-2021	102.90	100.30	111.00	100.30	109.00	108.95	108.29	10514	11.39	349	7420	70.57
THEJO	SM	11-Feb-2021	1370.00	1271.00	1370.00	1271.00	1370.00	1330.20	1330.20	400	5.32	4	300	75.00
THEMISMED	EQ	11-Feb-2021	339.75	333.65	343.75	333.60	335.25	337.75	340.65	6657	22.68	247	3723	55.93
THERMAX	EQ	11-Feb-2021	1133.90	1135.00	1169.85	1135.00	1150.00	1150.20	1156.42	48702	563.20	3921	20090	41.25
THIRUSUGAR	BZ	11-Feb-2021	6.00	6.10	6.10	5.70	5.70	5.70	5.90	40	0.00	11	-	-
THOMASCOOK	EQ	11-Feb-2021	47.65	46.35	48.70	46.35	47.55	47.00	47.44	674035	319.79	2246	436017	64.69
THOMASCOTT	BE	11-Feb-2021	6.25	6.10	6.55	6.00	6.00	6.00	6.38	1028	0.07	11	-	-
THYROCARE	EQ	11-Feb-2021	925.45	920.00	930.00	900.00	906.95	909.20	918.78	54701	502.58	3655	36690	67.07
TI	EQ	11-Feb-2021	26.75	26.90	27.20	26.80	27.00	27.05	26.97	66774	18.01	505	27391	41.02
TIDEWATER	EQ	11-Feb-2021	4376.70	4374.55	4599.00	4374.55	4466.00	4458.15	4504.92	13709	617.58	2831	6034	44.01
TIIL	EQ	11-Feb-2021	409.75	416.00	425.00	391.00	394.05	397.00	406.81	110293	448.69	4819	64742	58.70
TIINDIA	EQ	11-Feb-2021	921.40	918.95	964.00	905.25	956.00	945.55	941.43	343513	3233.92	20660	48042	13.99
TIJARIA	BE	11-Feb-2021	7.90	7.90	7.90	7.55	7.70	7.70	7.68	664	0.05	5	-	-
TIL	EQ	11-Feb-2021	179.65	183.25	185.00	177.20	180.00	179.10	181.01	12298	22.26	463	8247	67.06
TIMESGTY	EQ	11-Feb-2021	24.65	25.25	26.35	24.00	24.00	24.65	25.02	1758	0.44	160	1014	57.68
TIMETECHNO	EQ	11-Feb-2021	54.25	54.25	57.05	54.25	56.50	56.40	56.28	1206358	678.93	4554	436383	36.17
TIMKEN	EQ	11-Feb-2021	1345.70	1346.05	1415.00	1335.00	1390.00	1385.50	1381.86	80500	1112.40	8434	34072	42.33
TINPLATE	EQ	11-Feb-2021	173.35	173.50	176.85	171.95	175.00	174.55	174.84	469432	820.76	9634	151132	32.19
TIPSINDLTD	BE	11-Feb-2021	401.20	419.00	421.25	382.15	421.25	421.25	419.97	17803	74.77	234	-	-
TIRUMALCHM	EQ	11-Feb-2021	102.90	104.00	107.90	97.85	98.75	98.70	103.23	4982875	5143.94	34703	1787571	35.87
TIRUPATI	SM	11-Feb-2021	49.40	48.20	48.20	46.95	46.95	46.95	48.13	51000	24.54	2	51000	100.00
TIRUPATIFL	BE	11-Feb-2021	24.80	24.80	24.80	24.80	24.80	24.80	24.80	30	0.01	1	-	-
TITAN	EQ	11-Feb-2021	1563.15	1552.00	1575.90	1511.25	1524.90	1524.70	1527.93	5970196	91220.43	157887	1742137	29.18
TMRVL	EQ	11-Feb-2021	11.90	12.20	12.20	11.75	11.85	11.95	11.90	37043	4.41	631	25506	68.86
TNPETRO	EQ	11-Feb-2021	40.90	40.90	43.00	40.90	42.25	42.35	42.22	602049	254.18	3486	286233	47.54
TNPL	EQ	11-Feb-2021	124.60	124.95	126.70	124.30	126.15	126.55	125.99	128630	162.06	1475	88392	68.72
TNTELE	BE	11-Feb-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	15269	1.06	30	-	-
TOKYOPLAST	EQ	11-Feb-2021	72.15	70.65	73.95	69.75	70.00	70.60	71.20	19026	13.55	1141	8370	43.99
TORNTPHARM	EQ	11-Feb-2021	2586.10	2586.00	2614.00	2574.95	2606.85	2608.75	2599.90	403576	10492.58	17725	161759	40.08
TORNTPOWER	EQ	11-Feb-2021	330.50	328.40	334.50	327.50	332.60	333.90	332.47	1067865	3550.32	12545	335156	31.39
TOTAL	EQ	11-Feb-2021	61.25	63.00	64.30	61.60	63.70	63.80	63.25	33316	21.07	245	27199	81.64
TOUCHWOOD	BE	11-Feb-2021	91.90	96.00	96.00	91.00	91.00	91.20	92.02	1128	1.04	14	-	-
TPLPLASTEH	EQ	11-Feb-2021	156.35	155.00	163.95	149.00	152.50	151.55	151.79	12188	18.50	449	3553	29.15
TREEHOUSE	EQ	11-Feb-2021	7.45	7.25	7.55	7.25	7.50	7.55	7.46	23218	1.73	53	21053	90.68
TREJHARA	EQ	11-Feb-2021	32.70	34.30	34.30	34.30	34.30	34.30	34.30	6382	2.19	33	6382	100.00
TRENT	EQ	11-Feb-2021	690.85	689.00	699.00	677.20	690.55	693.55	688.94	438577	3021.51	15379	234490	53.47
TRF	EQ	11-Feb-2021	98.90	99.85	105.00	99.00	103.60	103.35	102.91	43697	44.97	1332	26933	61.64
TRIDENT	EQ	11-Feb-2021	13.90	14.00	14.05	13.90	13.95	13.95	13.96	7218876	1008.05	15540	3784692	52.43
TRIGYN	EQ	11-Feb-2021	75.35	76.95	76.95	73.60	74.00	73.95	74.32	84089	62.50	736	47266	56.21
TRIL	EQ	11-Feb-2021	17.55	17.55	17.85	16.35	17.10	17.25	17.29	156839	27.12	541	85763	54.68
TRITURBINE	EQ	11-Feb-2021	98.40	98.85	102.90	98.50	101.05	101.60	101.02	317136	320.37	3090	190210	59.98
TRIVENI	EQ	11-Feb-2021	71.85	72.00	72.95	71.40	71.95	71.70	72.10	240745	173.57	1761	143909	59.78
TTKHLTCARE	EQ	11-Feb-2021	557.05	552.00	594.10	552.00	587.50	582.35	577.25	7070	40.81	625	3654	51.68
TTKPRESTIG	EQ	11-Feb-2021	6933.25	6899.90	7400.00	6644.05	7301.00	7237.80	7005.43	240700	16862.06	34385	30198	12.55
TTL	EQ	11-Feb-2021	50.30	50.05	50.75	48.60	48.65	49.15	49.46	5500	2.72	197	3451	62.75
TTML	BE	11-Feb-2021	18.75	17.85	17.85	17.85	17.85	17.85	17.85	675241	120.53	2304	-	-
TV18BRDCST	EQ	11-Feb-2021	29.70	29.80	30.70	29.55	30.15	29.95	30.03	6189528	1858.45	7181	2307876	37.29
TVSELECT	EQ	11-Feb-2021	120.75	122.80	132.80	121.35	132.10	132.25	130.28	286530	373.29	4340	140878	49.17
TVSMOTOR	EQ	11-Feb-2021	652.80	646.90	655.95	636.60	638.90	638.85	646.63	1448318	9365.24	23817	175917	12.15
TVSSRICHAK	EQ	11-Feb-2021	2178.15	2209.90	2271.00	2082.20	2092.00	2108.40	2174.04	102139	2220.54	10094	32684	32.00
TVTODAY	EQ	11-Feb-2021	248.45	250.10	281.70	248.15	278.15	276.90	265.41	1154514	3064.22	12447	498221	43.15
TVVISION	EQ	11-Feb-2021	1.75	1.75	1.80	1.75	1.75	1.75	1.76	9814	0.17	24	9814	100.00
TWL	EQ	11-Feb-2021	50.65	51.00	51.90	50.10	51.40	51.25	51.04	601556	307.05	5987	140065	23.28
UBL	EQ	11-Feb-2021	1255.95	1258.00	1268.50	1237.50	1265.00	1265.15	1251.45	451978	5656.27	25275	147940	32.73
UCALFUEL	EQ	11-Feb-2021	128.95	129.05	130.25	126.25	127.00	127.75	128.49	24817	31.89	787	14837	59.79
UCL	SM	11-Feb-2021	32.45	32.75	33.90	30.25	30.30	30.30	32.38	32000	10.36	16	12000	37.50
UCOBANK	EQ	11-Feb-2021	12.95	13.00	13.15	12.90	13.00	12.95	13.02	1456366	189.60	10303	674429	46.31
UFLEX	EQ	11-Feb-2021	351.85	355.60	365.00	352.85	363.05	363.05	360.47	418579	1508.86	8324	185860	44.40
UFO	EQ	11-Feb-2021	84.20	84.00	85.95	83.50	85.15	84.85	84.53	108152	91.42	1368	43256	40.00
UGARSUGAR	EQ	11-Feb-2021	16.35	16.95	16.95	15.65	15.90	15.80	16.19	223492	36.19	762	120555	53.94
UJAAS	BE	11-Feb-2021	3.05	3.00	3.05	2.95	3.05	3.00	3.00	1129738	33.89	1190	-	-
UJJIVAN	EQ	11-Feb-2021	245.90	240.55	246.10	240.55	243.85	244.00	243.64	921634	2245.47	16595	341696	37.08
UJJIVANSFB	EQ	11-Feb-2021	35.45	35.40	35.80	35.20	35.40	35.25	35.34	1191279	420.94	5202	717145	60.20
ULTRACEMCO	EQ	11-Feb-2021	6392.15	6399.50	6468.00	6369.30	6413.40	6427.15	6427.29	390465	25096.33	30926	68854	17.63
UMANGDAIRY	EQ	11-Feb-2021	60.45	60.05	60.75	59.55	60.30	60.25	60.03	24897	14.95	291	18940	76.07
UMESLTD	BE	11-Feb-2021	6.30	6.00	6.00	6.00	6.00	6.00	6.00	8173	0.49	62	-	-
UNICHEMLAB	EQ	11-Feb-2021	307.40	307.40	312.15	302.90	306.00	307.15	307.55	42670	131.23	1481	23613	55.34
UNIDT	EQ	11-Feb-2021	272.95	282.00	284.00	268.00	275.20	274.25	274.36	11430	31.36	228	2110	18.46
UNIENTER	EQ	11-Feb-2021	81.50	81.70	82.70	80.85	81.60	81.85	81.50	60045	48.94	332	54376	90.56
UNIONBANK	EQ	11-Feb-2021	33.65	33.75	33.95	33.20	33.30	33.35	33.59	4448100	1494.01	7925	1407584	31.64
UNITECH	BZ	11-Feb-2021	1.90	1.85	1.90	1.85	1.85	1.85	1.86	1580820	29.43	655	-	-
UNITEDPOLY	SM	11-Feb-2021	49.40	49.35	49.35	49.35	49.35	49.35	49.35	3000	1.48	1	3000	100.00
UNITEDTEA	EQ	11-Feb-2021	308.10	307.50	308.60	298.00	306.70	306.10	305.61	510	1.56	57	340	66.67
UNITY	BZ	11-Feb-2021	1.00	0.95	1.05	0.95	1.00	0.95	0.98	33201	0.33	33	-	-
UNIVASTU	BE	11-Feb-2021	29.60	30.00	30.90	30.00	30.65	30.65	30.33	5153	1.56	62	-	-
UNIVCABLES	EQ	11-Feb-2021	138.60	139.40	140.95	136.00	138.35	138.20	138.30	23639	32.69	627	13906	58.83
UNIVPHOTO	EQ	11-Feb-2021	198.75	200.15	205.30	193.00	193.30	193.95	197.25	2720	5.37	240	1367	50.26
UPL	EQ	11-Feb-2021	534.40	530.20	545.60	530.20	543.25	543.55	539.39	5684777	30662.86	81516	927925	16.32
URJA	BE	11-Feb-2021	7.45	7.60	7.80	7.60	7.80	7.80	7.78	1248954	97.19	2675	-	-
USHAMART	EQ	11-Feb-2021	30.70	30.80	31.75	30.65	31.05	31.00	31.23	398820	124.56	1338	218693	54.84
UTIAMC	EQ	11-Feb-2021	560.85	561.10	565.15	558.10	560.95	560.00	563.22	220380	1241.22	9706	128816	58.45
UTIBANKETF	EQ	11-Feb-2021	359.89	370.68	370.68	356.87	359.14	357.86	358.87	356	1.28	70	261	73.31
UTINEXT50	EQ	11-Feb-2021	355.32	355.32	362.00	355.32	356.99	356.99	356.65	1974	7.04	31	1851	93.77
UTINIFTETF	EQ	11-Feb-2021	1608.01	1619.04	1621.55	1593.51	1613.90	1613.79	1613.76	1676	27.05	39	1128	67.30
UTISENSETF	EQ	11-Feb-2021	546.42	550.00	555.00	545.13	549.04	549.04	547.69	179	0.98	28	104	58.10
UTISXN50	EQ	11-Feb-2021	408.96	409.97	409.97	386.00	406.93	397.41	400.41	283	1.13	40	55	19.43
UTTAMSTL	BE	11-Feb-2021	7.80	7.50	8.15	7.45	7.45	7.45	7.57	314727	23.82	355	-	-
UTTAMSUGAR	EQ	11-Feb-2021	93.70	92.10	94.50	92.10	93.60	93.40	93.75	25376	23.79	318	12479	49.18
V2RETAIL	EQ	11-Feb-2021	138.40	135.70	145.30	135.70	143.35	144.40	143.87	99068	142.53	1040	50895	51.37
VADILALIND	EQ	11-Feb-2021	809.95	816.35	835.00	792.60	804.95	801.05	811.93	10608	86.13	835	3762	35.46
VAIBHAVGBL	EQ	11-Feb-2021	2803.20	2810.00	2855.00	2775.15	2835.70	2844.90	2826.98	72543	2050.78	6133	63084	86.96
VAISHALI	BE	11-Feb-2021	40.05	41.25	41.30	38.75	40.75	40.50	39.91	62122	24.79	359	-	-
VAKRANGEE	EQ	11-Feb-2021	50.55	50.65	53.05	50.30	53.00	52.80	52.65	5452610	2870.77	8928	3883898	71.23
VALIANTORG	EQ	11-Feb-2021	1341.65	1341.65	1399.90	1324.00	1356.00	1366.15	1360.40	35559	483.74	2929	21357	60.06
VARDHACRLC	EQ	11-Feb-2021	35.95	36.85	37.25	36.20	37.25	37.10	36.92	34233	12.64	216	24055	70.27
VARDMNPOLY	EQ	11-Feb-2021	13.95	14.20	14.25	13.75	13.80	13.90	13.90	9413	1.31	63	7360	78.19
VARROC	EQ	11-Feb-2021	419.80	420.10	430.25	402.20	404.20	406.10	415.55	331478	1377.46	9681	218446	65.90
VASCONEQ	EQ	11-Feb-2021	17.65	17.30	18.45	17.30	17.75	17.85	17.92	305747	54.79	755	190755	62.39
VASWANI	EQ	11-Feb-2021	6.95	7.05	7.60	6.90	7.60	7.60	7.35	60987	4.48	199	31789	52.12
VBL	EQ	11-Feb-2021	890.95	886.90	925.00	884.80	905.00	904.45	908.75	643694	5849.56	28901	187191	29.08
VCL	SM	11-Feb-2021	25.00	24.60	24.60	23.75	23.75	23.75	24.28	18000	4.37	3	12000	66.67
VEDL	EQ	11-Feb-2021	186.10	185.50	190.40	183.65	186.10	187.45	186.04	10165976	18912.91	42343	2755582	27.11
VENKEYS	EQ	11-Feb-2021	1623.35	1630.00	1674.55	1618.20	1639.00	1644.00	1649.46	68198	1124.90	5547	20020	29.36
VENUSREM	EQ	11-Feb-2021	178.95	178.10	185.00	176.75	179.20	180.50	180.50	39012	70.42	1020	21724	55.69
VERTOZ	EQ	11-Feb-2021	250.60	258.00	260.00	253.60	255.55	255.35	256.88	190689	489.84	2258	76982	40.37
VESUVIUS	EQ	11-Feb-2021	1056.85	1053.00	1068.20	1044.75	1050.00	1049.10	1054.81	3896	41.10	402	3107	79.75
VETO	EQ	11-Feb-2021	109.05	112.00	115.75	110.10	113.20	113.45	113.41	236399	268.10	1738	100161	42.37
VGUARD	EQ	11-Feb-2021	224.70	225.75	230.75	224.70	230.00	229.65	228.85	423755	969.78	6176	134415	31.72
VHL	EQ	11-Feb-2021	1360.10	1404.15	1404.95	1340.00	1350.00	1357.60	1354.68	498	6.75	121	314	63.05
VICEROY	BE	11-Feb-2021	2.75	2.75	2.80	2.65	2.80	2.75	2.73	30312	0.83	33	-	-
VIDEOIND	BZ	11-Feb-2021	5.35	5.60	5.60	5.50	5.60	5.60	5.60	455493	25.50	317	-	-
VIDHIING	EQ	11-Feb-2021	133.50	134.60	142.45	134.55	139.20	140.35	139.57	153143	213.74	2340	108949	71.14
VIJIFIN	EQ	11-Feb-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.69	158428	1.09	171	138400	87.36
VIKASECO	EQ	11-Feb-2021	2.60	2.50	2.70	2.50	2.65	2.65	2.58	2181256	56.22	1486	1225184	56.17
VIKASMCORP	EQ	11-Feb-2021	3.55	3.40	3.70	3.40	3.65	3.70	3.58	19433973	695.20	12495	9731919	50.08
VIKASPROP	EQ	11-Feb-2021	2.65	2.55	2.65	2.55	2.60	2.60	2.58	5113983	131.83	7008	2030896	39.71
VIKASWSP	EQ	11-Feb-2021	3.85	3.90	3.90	3.85	3.85	3.85	3.88	243291	9.43	234	178009	73.17
VIMTALABS	EQ	11-Feb-2021	172.85	173.00	178.00	170.30	173.75	174.80	174.60	31516	55.03	1729	11682	37.07
VINATIORGA	EQ	11-Feb-2021	1337.75	1344.45	1450.00	1340.85	1432.00	1439.40	1418.92	782400	11101.60	55149	293512	37.51
VINDHYATEL	EQ	11-Feb-2021	831.00	829.55	843.50	823.80	833.00	836.75	833.96	13879	115.75	850	9441	68.02
VINYLINDIA	EQ	11-Feb-2021	120.50	120.15	121.95	120.00	120.20	120.35	120.83	56185	67.89	812	25520	45.42
VIPCLOTHNG	BE	11-Feb-2021	14.55	14.45	15.25	14.25	15.25	15.05	14.83	89703	13.30	222	-	-
VIPIND	EQ	11-Feb-2021	348.05	350.00	359.80	346.05	358.40	357.80	355.13	279998	994.35	7787	125965	44.99
VIPULLTD	EQ	11-Feb-2021	22.65	22.70	23.65	22.15	22.80	22.85	22.91	46418	10.63	286	28536	61.48
VISAKAIND	EQ	11-Feb-2021	452.45	458.00	484.00	455.15	482.15	477.95	468.55	220665	1033.93	8880	83886	38.02
VISASTEEL	EQ	11-Feb-2021	6.75	7.00	7.00	6.45	6.55	6.45	6.53	59766	3.90	158	34572	57.85
VISHAL	EQ	11-Feb-2021	50.25	49.25	51.25	49.25	51.25	51.25	50.23	334759	168.14	631	298148	89.06
VISHNU	EQ	11-Feb-2021	179.65	177.95	183.00	176.00	180.80	179.80	179.77	6629	11.92	266	4638	69.97
VISHWARAJ	EQ	11-Feb-2021	146.85	145.90	147.00	142.00	144.20	144.35	144.55	262026	378.76	1082	73339	27.99
VIVIDHA	BE	11-Feb-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	22760	0.30	57	-	-
VIVIMEDLAB	EQ	11-Feb-2021	16.15	16.35	16.45	15.95	16.05	16.05	16.13	279957	45.14	557	178298	63.69
VLSFINANCE	EQ	11-Feb-2021	87.25	88.60	91.00	86.10	89.80	89.75	89.30	180262	160.97	2085	106379	59.01
VMART	EQ	11-Feb-2021	2488.55	2490.00	2986.25	2465.30	2986.25	2986.25	2867.58	344731	9885.42	28560	56077	16.27
VOLTAMP	EQ	11-Feb-2021	1320.25	1330.00	1337.25	1288.55	1310.65	1305.15	1307.99	7924	103.65	1480	3881	48.98
VOLTAS	EQ	11-Feb-2021	1091.05	1080.25	1111.00	1080.25	1095.00	1103.20	1096.63	2211263	24249.48	58532	650680	29.43
VRLLOG	EQ	11-Feb-2021	220.40	220.00	233.65	215.10	229.80	231.40	224.55	852205	1913.60	12047	435238	51.07
VSSL	EQ	11-Feb-2021	127.35	127.30	130.80	127.25	130.00	129.10	129.50	32370	41.92	479	23750	73.37
VSTIND	EQ	11-Feb-2021	3620.00	3638.10	3660.10	3601.00	3644.00	3636.80	3631.97	2437	88.51	487	1380	56.63
VSTTILLERS	EQ	11-Feb-2021	1924.90	1926.00	1973.85	1825.00	1877.00	1853.75	1890.66	52442	991.50	6527	30191	57.57
VTL	EQ	11-Feb-2021	1046.95	1045.00	1050.45	1032.30	1040.00	1038.65	1039.75	11199	116.44	1011	6602	58.95
WABAG	EQ	11-Feb-2021	206.80	209.00	211.35	206.45	207.40	207.90	208.97	634903	1326.79	9751	314129	49.48
WABCOINDIA	EQ	11-Feb-2021	5598.20	5652.35	6025.00	5633.40	5890.00	5871.15	5834.40	19256	1123.47	4122	7421	38.54
WALCHANNAG	EQ	11-Feb-2021	61.50	61.70	62.80	60.80	61.30	61.60	61.88	53521	33.12	699	26471	49.46
WANBURY	BZ	11-Feb-2021	58.50	58.50	61.40	57.60	61.40	61.25	60.78	39006	23.71	249	-	-
WATERBASE	EQ	11-Feb-2021	117.30	117.10	122.30	117.05	119.25	119.00	120.22	165182	198.58	2407	81440	49.30
WEALTH	EQ	11-Feb-2021	122.35	126.05	127.00	120.65	127.00	127.00	126.38	324	0.41	22	251	77.47
WEBELSOLAR	EQ	11-Feb-2021	38.15	38.75	38.75	37.15	37.40	37.40	37.70	111635	42.08	590	73155	65.53
WEIZMANIND	EQ	11-Feb-2021	51.30	52.25	53.85	49.30	50.30	50.40	51.35	10839	5.57	148	9026	83.27
WELCORP	EQ	11-Feb-2021	123.60	123.00	126.50	123.00	125.55	125.80	125.16	430162	538.39	5543	237336	55.17
WELENT	EQ	11-Feb-2021	88.95	88.75	93.20	88.45	92.70	92.75	91.75	237704	218.09	1713	174097	73.24
WELINV	EQ	11-Feb-2021	363.05	360.00	371.10	358.25	364.90	363.40	365.64	3009	11.00	346	872	28.98
WELSPUNIND	EQ	11-Feb-2021	67.80	67.70	68.80	67.60	68.35	68.40	68.39	341166	233.33	2121	213772	62.66
WENDT	EQ	11-Feb-2021	3210.20	3200.00	3234.00	3175.10	3200.00	3200.90	3203.74	473	15.15	132	281	59.41
WESTLIFE	EQ	11-Feb-2021	462.35	468.90	469.75	455.85	465.00	461.60	462.22	92470	427.42	4506	43676	47.23
WEWIN	SM	11-Feb-2021	42.50	42.50	42.50	42.50	42.50	42.50	42.50	3000	1.28	3	3000	100.00
WHEELS	EQ	11-Feb-2021	480.10	487.00	497.95	485.60	496.00	495.15	493.02	30019	148.00	1635	17115	57.01
WHIRLPOOL	EQ	11-Feb-2021	2472.60	2493.60	2510.00	2450.25	2472.00	2464.25	2478.68	104221	2583.30	9747	28281	27.14
WILLAMAGOR	EQ	11-Feb-2021	22.70	23.55	23.80	21.80	23.40	23.70	23.20	41547	9.64	311	22867	55.04
WINDMACHIN	EQ	11-Feb-2021	20.95	21.60	22.75	20.70	21.00	20.80	21.50	203785	43.81	838	85286	41.85
WIPL	BE	11-Feb-2021	49.50	49.50	51.00	49.00	51.00	51.00	49.10	5406	2.65	17	-	-
WIPRO	EQ	11-Feb-2021	439.00	439.00	440.50	433.40	440.20	437.00	436.02	9237026	40275.18	77279	2532694	27.42
WOCKPHARMA	EQ	11-Feb-2021	522.50	521.95	526.00	516.00	516.00	517.90	520.58	420344	2188.24	10098	128039	30.46
WONDERLA	EQ	11-Feb-2021	210.15	210.00	215.10	208.35	215.10	214.05	213.42	160861	343.31	5698	99082	61.59
WORTH	EQ	11-Feb-2021	64.60	66.65	66.65	62.00	63.75	63.20	63.82	74963	47.84	372	57063	76.12
WSI	EQ	11-Feb-2021	3.90	3.85	3.85	3.55	3.60	3.60	3.60	2470	0.09	8	2430	98.38
WSTCSTPAPR	EQ	11-Feb-2021	186.85	186.85	193.65	184.20	189.50	190.00	188.83	635118	1199.29	7853	257474	40.54
XCHANGING	EQ	11-Feb-2021	73.20	72.40	74.10	71.10	72.20	72.20	72.58	492238	357.26	2772	270221	54.90
XELPMOC	EQ	11-Feb-2021	302.70	309.00	315.15	304.50	306.00	308.60	309.72	43645	135.18	3952	18345	42.03
XPROINDIA	EQ	11-Feb-2021	48.40	50.80	50.80	50.80	50.80	50.80	50.80	2538	1.29	20	2538	100.00
YAARII	EQ	11-Feb-2021	106.45	106.95	117.05	106.05	117.05	117.05	114.15	632275	721.75	3531	393019	62.16
YESBANK	EQ	11-Feb-2021	16.40	16.40	16.70	16.30	16.50	16.50	16.52	58079419	9593.71	75038	21355884	36.77
ZEEL	EQ	11-Feb-2021	217.25	217.25	218.60	214.00	214.95	215.10	215.78	14009697	30229.57	90781	3313227	23.65
ZEEL	P2	11-Feb-2021	4.00	4.00	4.05	3.95	3.95	3.95	3.99	11848141	472.83	183	11178792	94.35
ZEELEARN	EQ	11-Feb-2021	12.15	12.25	12.30	11.95	12.10	12.15	12.13	581941	70.62	889	430136	73.91
ZEEMEDIA	EQ	11-Feb-2021	5.30	5.35	5.35	5.20	5.30	5.30	5.28	875261	46.20	3759	506807	57.90
ZENITHEXPO	EQ	11-Feb-2021	62.80	65.30	66.60	65.00	65.00	65.75	65.36	1041	0.68	30	746	71.66
ZENSARTECH	EQ	11-Feb-2021	228.30	229.30	231.90	225.00	228.80	226.70	227.93	89502	204.01	3057	51388	57.42
ZENTEC	EQ	11-Feb-2021	86.15	85.10	86.90	85.10	85.85	86.00	86.07	105538	90.84	1392	65715	62.27
ZODIACLOTH	EQ	11-Feb-2021	108.80	109.90	109.90	107.70	109.20	108.45	108.50	39125	42.45	723	23571	60.25
ZODJRDMKJ	EQ	11-Feb-2021	27.35	26.85	28.35	26.50	27.70	27.65	27.66	2673	0.74	92	1937	72.47
ZOTA	EQ	11-Feb-2021	153.05	152.50	154.95	152.05	152.20	152.65	153.21	3066	4.70	112	1858	60.60
ZUARI	EQ	11-Feb-2021	98.45	99.00	102.00	98.05	98.20	98.50	100.17	112654	112.85	1481	47051	41.77
ZUARIGLOB	BE	11-Feb-2021	95.90	95.90	97.40	94.75	96.95	96.75	96.10	26302	25.28	233	-	-
ZYDUSWELL	EQ	11-Feb-2021	1897.20	1900.00	1977.20	1892.90	1919.95	1921.10	1914.30	39440	755.00	3288	29779	75.50