nse-sec-bhavdata-full-2021-02-21.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	19-Feb-2021	94.51	94.51	94.51	94.51	94.51	94.51	94.51	1	0.00	1	1	100.00
20MICRONS	EQ	19-Feb-2021	36.65	37.25	37.70	36.55	36.80	36.85	37.09	127632	47.34	862	69215	54.23
21STCENMGM	EQ	19-Feb-2021	12.15	12.35	12.35	11.95	11.95	12.00	12.10	7654	0.93	57	5721	74.75
3IINFOTECH	EQ	19-Feb-2021	6.90	6.90	6.90	6.60	6.60	6.60	6.63	14764647	979.42	14148	9607200	65.07
3MINDIA	EQ	19-Feb-2021	21802.70	21711.00	21900.00	21481.00	21794.00	21707.35	21732.94	3462	752.39	1614	1801	52.02
3PLAND	EQ	19-Feb-2021	9.70	9.75	9.95	9.25	9.25	9.25	9.49	14001	1.33	120	10761	76.86
5PAISA	EQ	19-Feb-2021	256.45	259.00	265.00	255.30	258.00	257.75	260.20	25724	66.93	1213	15164	58.95
622GS2035	GS	19-Feb-2021	100.65	100.65	100.65	100.65	100.65	100.65	100.65	200	0.20	1	200	100.00
63MOONS	EQ	19-Feb-2021	80.40	80.00	82.00	78.50	78.85	79.10	80.28	71042	57.03	1492	48120	67.73
68GS2060	GS	19-Feb-2021	108.00	102.65	102.65	102.65	102.65	102.65	102.65	100	0.10	5	100	100.00
706GS2046	GS	19-Feb-2021	105.00	105.00	105.00	105.00	105.00	105.00	105.00	100	0.11	1	100	100.00
772GS2055	GS	19-Feb-2021	110.20	110.00	111.00	110.00	110.00	110.00	110.04	12847	14.14	19	12847	100.00
A2ZINFRA	EQ	19-Feb-2021	4.20	4.25	4.30	4.20	4.25	4.25	4.25	229350	9.74	267	168740	73.57
AAKASH	BE	19-Feb-2021	117.00	117.50	119.00	115.00	119.00	119.00	118.29	10228	12.10	146	-	-
AARON	EQ	19-Feb-2021	61.05	62.30	63.90	58.10	60.05	59.60	62.06	5302	3.29	144	3292	62.09
AARTIDRUGS	EQ	19-Feb-2021	650.80	651.90	659.95	638.65	645.00	642.60	647.85	310752	2013.22	13062	141188	45.43
AARTIIND	EQ	19-Feb-2021	1229.20	1234.30	1239.90	1176.80	1185.95	1187.90	1210.58	310371	3757.30	14738	185886	59.89
AARTISURF	EQ	19-Feb-2021	897.65	908.00	942.50	885.90	930.00	925.75	929.78	32620	303.29	2579	14101	43.23
AARVEEDEN	EQ	19-Feb-2021	18.30	17.10	18.35	17.10	17.55	17.75	18.04	13520	2.44	114	11330	83.80
AARVI	EQ	19-Feb-2021	48.45	48.05	50.35	45.85	46.15	47.95	49.02	19764	9.69	260	12321	62.34
AAVAS	EQ	19-Feb-2021	2236.85	2236.00	2303.50	2184.00	2273.00	2275.75	2240.18	38596	864.62	6301	18623	48.25
ABAN	EQ	19-Feb-2021	29.90	30.35	32.85	29.85	31.90	31.90	31.80	631340	200.76	3642	274413	43.47
ABB	EQ	19-Feb-2021	1532.85	1542.00	1635.00	1510.00	1518.00	1521.60	1576.51	425564	6709.05	38551	87709	20.61
ABBOTINDIA	EQ	19-Feb-2021	14918.80	14950.00	14950.00	14650.00	14739.90	14716.30	14795.48	9407	1391.81	3750	3940	41.88
ABCAPITAL	EQ	19-Feb-2021	104.10	103.50	104.65	96.10	98.95	98.65	100.20	7567849	7582.99	39209	1886635	24.93
ABFRL	EQ	19-Feb-2021	163.70	162.95	169.80	161.90	166.25	166.00	165.24	2918190	4821.99	24913	1121844	38.44
ABFRLPP1	E1	19-Feb-2021	131.85	131.15	135.00	131.05	133.70	133.00	133.19	21467	28.59	385	12567	58.54
ABINFRA	SM	19-Feb-2021	7.00	6.65	6.65	6.65	6.65	6.65	6.65	4000	0.27	1	4000	100.00
ABMINTLTD	EQ	19-Feb-2021	51.85	54.40	54.40	54.40	54.40	54.40	54.40	1428	0.78	18	1428	100.00
ABSLBANETF	EQ	19-Feb-2021	362.00	360.28	362.77	353.03	358.25	355.29	359.78	1210	4.35	55	1002	82.81
ABSLNN50ET	EQ	19-Feb-2021	340.90	351.12	365.90	340.30	340.30	356.55	360.84	641	2.31	71	594	92.67
ABSLRIF6RG	MF	19-Feb-2021	8.17	8.22	8.25	8.22	8.25	8.25	8.25	6527	0.54	3	6527	100.00
ACC	EQ	19-Feb-2021	1787.90	1800.00	1801.75	1735.50	1749.95	1747.35	1766.36	767848	13562.97	22190	119992	15.63
ACCELYA	EQ	19-Feb-2021	924.10	928.65	936.65	902.00	909.55	905.50	921.48	9880	91.04	1086	2791	28.25
ACCURACY	EQ	19-Feb-2021	56.45	56.10	59.25	54.20	57.95	57.25	57.64	46558	26.84	211	27999	60.14
ACE	EQ	19-Feb-2021	157.85	157.80	165.50	151.65	160.00	159.45	159.13	819286	1303.76	13290	388287	47.39
ACRYSIL	EQ	19-Feb-2021	286.95	293.00	301.25	278.80	301.25	301.25	298.73	116516	348.07	2345	56695	48.66
ADANIENT	EQ	19-Feb-2021	808.20	813.00	831.00	729.50	785.50	781.90	787.61	20210882	159183.10	264125	1147154	5.68
ADANIGREEN	EQ	19-Feb-2021	1109.50	1109.80	1128.00	1069.05	1116.50	1117.70	1109.84	1004331	11146.51	28230	548251	54.59
ADANIPORTS	EQ	19-Feb-2021	664.05	664.95	676.65	628.65	655.00	653.50	658.84	17553743	115650.22	219949	2021274	11.51
ADANIPOWER	EQ	19-Feb-2021	55.70	56.00	58.60	54.45	56.00	55.85	56.79	18821118	10688.79	49051	6650636	35.34
ADANITRANS	EQ	19-Feb-2021	786.20	790.00	792.00	720.00	768.00	770.15	765.14	1763347	13492.15	55413	486634	27.60
ADFFOODS	EQ	19-Feb-2021	794.55	794.55	810.00	785.00	789.20	794.35	797.16	32994	263.02	2381	10732	32.53
ADHUNIKIND	EQ	19-Feb-2021	21.25	21.70	21.70	21.05	21.30	21.25	21.27	7542	1.60	93	5642	74.81
ADL	BE	19-Feb-2021	26.50	26.50	27.35	25.60	26.50	26.00	25.73	2096	0.54	26	-	-
ADORWELD	EQ	19-Feb-2021	317.05	317.05	324.50	311.80	322.00	319.70	320.43	261533	838.04	2999	229123	87.61
ADROITINFO	EQ	19-Feb-2021	7.80	7.80	7.80	7.65	7.70	7.70	7.72	2512	0.19	26	2512	100.00
ADSL	EQ	19-Feb-2021	38.25	37.75	38.75	37.50	37.80	37.70	37.71	73970	27.90	690	54441	73.60
ADVANIHOTR	EQ	19-Feb-2021	54.00	54.00	54.00	51.20	53.00	52.60	52.99	6468	3.43	209	2998	46.35
ADVENZYMES	EQ	19-Feb-2021	392.20	394.90	417.00	386.05	394.00	394.55	404.38	1147749	4641.30	28204	322244	28.08
AEGISCHEM	EQ	19-Feb-2021	289.90	288.00	289.35	280.00	284.00	284.25	283.23	392829	1112.61	5523	293476	74.71
AFFLE	EQ	19-Feb-2021	5364.35	5434.90	5550.00	5096.15	5328.00	5279.85	5434.26	134802	7325.49	15330	83066	61.62
AGARIND	BE	19-Feb-2021	167.30	167.30	167.30	158.95	161.95	159.40	161.74	11404	18.44	160	-	-
AGCNET	EQ	19-Feb-2021	951.40	967.90	985.00	950.05	980.00	975.40	965.86	13567	131.04	324	10318	76.05
AGRITECH	EQ	19-Feb-2021	34.00	34.65	35.10	33.45	33.90	33.90	34.02	4025	1.37	133	3058	75.98
AGROPHOS	EQ	19-Feb-2021	13.35	13.80	13.80	13.20	13.30	13.45	13.42	47114	6.32	184	37164	78.88
AHLADA	EQ	19-Feb-2021	74.30	74.50	74.50	72.10	73.00	73.00	73.54	6187	4.55	53	4622	74.71
AHLEAST	EQ	19-Feb-2021	165.35	163.30	164.30	158.55	161.00	161.00	161.01	1354	2.18	72	1084	80.06
AHLUCONT	EQ	19-Feb-2021	281.40	277.10	290.00	277.10	286.00	284.95	284.41	117782	334.98	1638	87296	74.12
AHLWEST	EQ	19-Feb-2021	244.75	248.15	249.05	245.00	245.00	245.10	246.76	859	2.12	94	569	66.24
AIAENG	EQ	19-Feb-2021	1931.35	1925.00	1931.85	1860.00	1868.75	1868.15	1889.92	35066	662.72	4532	17764	50.66
AIRAN	EQ	19-Feb-2021	18.60	18.65	18.70	17.70	18.20	18.05	18.11	60922	11.03	357	46134	75.73
AIROLAM	SM	19-Feb-2021	27.10	26.25	30.55	26.25	30.55	30.55	28.40	6000	1.70	2	0	0.00
AISL	SM	19-Feb-2021	25.50	25.00	25.00	24.25	24.25	24.25	24.69	7200	1.78	5	6000	83.33
AJANTPHARM	EQ	19-Feb-2021	1778.15	1780.00	1787.05	1726.10	1740.00	1738.40	1752.24	54335	952.08	5382	22580	41.56
AJMERA	EQ	19-Feb-2021	130.15	129.65	134.00	128.10	128.45	128.65	131.07	76754	100.60	1308	28176	36.71
AJOONI	SM	19-Feb-2021	31.00	31.05	32.00	31.00	31.95	31.25	31.20	176000	54.92	21	100000	56.82
AKASH	EQ	19-Feb-2021	225.95	234.95	248.50	216.35	248.50	237.85	228.75	86296	197.41	507	67679	78.43
AKG	EQ	19-Feb-2021	92.45	87.85	87.85	87.85	87.85	87.85	87.85	471	0.41	15	471	100.00
AKSHARCHEM	EQ	19-Feb-2021	256.90	259.80	259.95	250.50	253.95	251.65	253.88	21309	54.10	1519	13316	62.49
AKSHOPTFBR	EQ	19-Feb-2021	7.05	7.05	7.15	6.75	6.90	6.95	6.93	417433	28.92	532	272880	65.37
AKZOINDIA	EQ	19-Feb-2021	2142.30	2142.00	2194.25	2136.00	2137.00	2146.55	2163.79	16822	363.99	2332	7353	43.71
ALANKIT	EQ	19-Feb-2021	16.70	16.70	16.95	16.50	16.80	16.60	16.75	56239	9.42	227	42494	75.56
ALBERTDAVD	EQ	19-Feb-2021	398.80	398.40	401.30	390.00	391.00	390.95	393.50	21998	86.56	1171	17842	81.11
ALEMBICLTD	EQ	19-Feb-2021	100.50	100.50	105.75	99.60	102.45	102.60	103.02	1155945	1190.87	12795	552946	47.83
ALICON	EQ	19-Feb-2021	406.75	407.20	409.40	398.00	398.00	402.00	405.02	3821	15.48	265	2600	68.05
ALKALI	EQ	19-Feb-2021	51.90	51.60	55.50	51.60	53.65	53.45	54.12	29214	15.81	496	16906	57.87
ALKEM	EQ	19-Feb-2021	2841.00	2860.00	2892.00	2842.75	2879.00	2875.50	2867.37	100531	2882.60	14720	51024	50.75
ALKYLAMINE	EQ	19-Feb-2021	5183.50	5224.20	5266.00	5075.95	5133.00	5111.45	5161.66	20392	1052.57	4386	8385	41.12
ALLCARGO	EQ	19-Feb-2021	129.55	129.60	131.50	128.95	129.50	129.55	129.97	155760	202.45	1543	77734	49.91
ALLSEC	EQ	19-Feb-2021	360.80	364.00	375.70	350.00	360.85	353.10	360.19	16214	58.40	835	8424	51.96
ALMONDZ	EQ	19-Feb-2021	27.15	27.80	27.80	26.70	27.50	27.35	27.27	9816	2.68	76	8346	85.02
ALOKINDS	EQ	19-Feb-2021	20.15	20.00	20.50	20.00	20.10	20.05	20.20	9388722	1896.09	13247	3937344	41.94
ALPA	EQ	19-Feb-2021	41.75	41.80	42.00	40.55	41.40	41.25	41.17	82945	34.15	709	44328	53.44
ALPHAGEO	EQ	19-Feb-2021	224.80	223.25	230.00	220.00	222.85	222.00	224.70	45841	103.00	1410	24816	54.13
ALPSINDUS	BE	19-Feb-2021	2.00	1.90	2.10	1.90	1.90	1.90	1.91	33664	0.64	48	-	-
AMARAJABAT	EQ	19-Feb-2021	891.80	893.95	898.65	868.00	877.15	877.55	884.60	1095640	9692.01	33864	351625	32.09
AMBER	EQ	19-Feb-2021	3213.95	3205.00	3253.70	3142.30	3170.00	3158.45	3197.45	88991	2845.44	12852	29947	33.65
AMBIKCO	EQ	19-Feb-2021	986.85	986.85	1004.80	972.40	975.05	974.15	980.82	18024	176.78	1519	11879	65.91
AMBUJACEM	EQ	19-Feb-2021	282.80	288.50	288.50	273.05	275.20	275.30	279.35	18015854	50327.45	119728	3417260	18.97
AMDIND	EQ	19-Feb-2021	20.20	20.45	20.45	18.45	18.60	18.75	19.17	37480	7.18	359	23100	61.63
AMJLAND	EQ	19-Feb-2021	25.20	25.20	26.80	25.20	26.30	26.25	26.08	19838	5.17	134	12207	61.53
AMRUTANJAN	EQ	19-Feb-2021	569.45	564.30	574.40	550.95	556.00	555.70	562.24	35176	197.77	2199	15987	45.45
ANANTRAJ	EQ	19-Feb-2021	41.60	41.60	43.65	40.75	43.65	43.65	43.16	1057649	456.52	2761	689765	65.22
ANDHRACEMT	EQ	19-Feb-2021	5.65	5.65	5.75	5.50	5.50	5.50	5.57	216609	12.07	859	148320	68.47
ANDHRAPAP	EQ	19-Feb-2021	239.65	236.30	241.10	235.00	238.00	236.80	237.64	41032	97.51	1344	25888	63.09
ANDHRSUGAR	EQ	19-Feb-2021	300.55	302.00	302.00	289.60	291.10	290.85	293.86	57853	170.01	1617	34175	59.07
ANGELBRKG	EQ	19-Feb-2021	327.15	332.80	332.80	323.75	324.00	324.60	327.53	180528	591.29	8322	123469	68.39
ANIKINDS	EQ	19-Feb-2021	15.40	15.90	16.15	14.90	16.15	16.00	15.79	80273	12.68	281	52436	65.32
ANKITMETAL	EQ	19-Feb-2021	1.15	1.15	1.20	1.10	1.15	1.20	1.18	133446	1.57	526	131395	98.46
ANSALAPI	EQ	19-Feb-2021	7.25	7.00	7.35	6.90	7.00	7.05	7.01	239006	16.76	346	173803	72.72
ANSALHSG	EQ	19-Feb-2021	6.40	6.40	6.40	6.10	6.10	6.10	6.24	21719	1.35	83	16991	78.23
ANUP	EQ	19-Feb-2021	629.05	629.90	639.00	620.00	625.00	624.25	626.98	19257	120.74	1376	12144	63.06
APARINDS	EQ	19-Feb-2021	474.15	474.15	488.00	457.85	469.00	465.00	472.76	171987	813.08	6420	86549	50.32
APCL	EQ	19-Feb-2021	209.20	212.75	213.20	206.40	208.00	207.00	209.06	30430	63.62	773	19304	63.44
APCOTEXIND	EQ	19-Feb-2021	177.15	179.20	190.00	177.80	181.00	180.90	184.13	166903	307.32	3504	83564	50.07
APEX	EQ	19-Feb-2021	255.45	250.00	257.50	250.00	252.90	252.55	254.01	52331	132.92	1810	26176	50.02
APLAPOLLO	EQ	19-Feb-2021	973.55	975.00	989.90	965.10	971.75	968.95	978.20	161338	1578.20	8769	99473	61.66
APLLTD	EQ	19-Feb-2021	945.45	946.95	948.80	894.80	901.10	902.40	913.27	522141	4768.57	23330	302134	57.86
APOLLO	EQ	19-Feb-2021	113.85	114.45	114.95	110.30	112.20	112.25	112.86	124127	140.09	3121	54242	43.70
APOLLOHOSP	EQ	19-Feb-2021	3106.75	3090.10	3109.25	2896.00	2929.65	2919.95	2980.61	2037556	60731.69	85162	581170	28.52
APOLLOPIPE	EQ	19-Feb-2021	684.95	693.00	693.85	685.00	685.00	687.20	688.45	10978	75.58	988	6981	63.59
APOLLOTYRE	EQ	19-Feb-2021	236.05	236.50	244.05	235.10	240.00	238.55	239.91	13029321	31259.06	76382	2695968	20.69
APOLSINHOT	EQ	19-Feb-2021	568.55	551.75	569.65	551.75	564.40	558.50	559.52	452	2.53	119	236	52.21
APTECHT	EQ	19-Feb-2021	242.55	239.00	246.80	233.50	237.50	236.40	241.50	632032	1526.35	24701	134714	21.31
ARCHIDPLY	BE	19-Feb-2021	34.85	35.10	35.50	34.00	35.50	35.40	35.06	23007	8.07	172	-	-
ARCHIES	EQ	19-Feb-2021	12.20	12.40	12.60	12.10	12.20	12.30	12.42	87264	10.84	277	60716	69.58
ARENTERP	EQ	19-Feb-2021	11.50	11.50	12.05	11.00	11.90	11.45	11.62	5533	0.64	73	4014	72.55
ARIES	EQ	19-Feb-2021	89.95	89.00	90.70	86.10	88.50	87.95	87.99	60129	52.91	1613	36074	59.99
ARIHANT	EQ	19-Feb-2021	22.70	21.85	23.50	21.60	22.90	22.85	22.89	12130	2.78	85	10911	89.95
ARIHANTSUP	EQ	19-Feb-2021	37.85	41.30	41.30	36.55	37.25	37.35	37.80	20640	7.80	87	7472	36.20
ARMANFIN	EQ	19-Feb-2021	647.35	649.00	659.90	603.80	622.00	621.30	634.63	26547	168.47	2309	13427	50.58
AROGRANITE	EQ	19-Feb-2021	46.25	46.30	46.30	44.60	45.05	44.90	45.41	25036	11.37	301	16915	67.56
ARROWGREEN	EQ	19-Feb-2021	80.05	80.00	84.05	77.10	80.25	80.50	82.55	62262	51.40	1169	36357	58.39
ARSHIYA	BE	19-Feb-2021	29.15	28.05	29.65	27.75	29.00	28.30	28.59	38106	10.89	175	-	-
ARSSINFRA	EQ	19-Feb-2021	23.40	24.40	24.40	23.10	23.50	23.60	23.82	29644	7.06	227	17955	60.57
ARTEMISMED	EQ	19-Feb-2021	251.75	250.90	250.90	239.20	239.20	239.20	241.36	1140	2.75	116	765	67.11
ARVIND	EQ	19-Feb-2021	69.60	69.75	72.50	67.50	69.35	69.65	70.69	1999426	1413.33	10656	809968	40.51
ARVINDFASN	EQ	19-Feb-2021	174.25	174.85	177.85	170.40	173.75	173.70	173.98	810718	1410.49	9328	386576	47.68
ARVSMART	EQ	19-Feb-2021	101.70	101.70	106.60	100.00	101.25	100.75	103.39	204874	211.83	2804	73764	36.00
ASAHIINDIA	EQ	19-Feb-2021	288.65	290.20	297.00	287.05	293.70	293.55	293.18	106503	312.24	2104	63657	59.77
ASAHISONG	EQ	19-Feb-2021	262.45	262.10	264.35	253.00	259.00	258.80	259.34	23339	60.53	881	12728	54.54
ASAL	BE	19-Feb-2021	41.50	42.40	42.40	39.45	39.45	39.45	40.25	8895	3.58	62	-	-
ASALCBR	EQ	19-Feb-2021	361.70	366.40	366.40	347.05	354.00	350.60	354.95	58582	207.94	2284	25219	43.05
ASHAPURMIN	EQ	19-Feb-2021	116.95	116.00	117.60	111.25	113.40	112.80	113.09	171386	193.83	1696	99962	58.33
ASHIANA	EQ	19-Feb-2021	104.65	104.65	108.85	103.25	105.10	104.40	106.68	195105	208.14	2887	96927	49.68
ASHIMASYN	EQ	19-Feb-2021	13.00	13.50	13.50	12.70	13.05	13.00	13.06	26568	3.47	126	19027	71.62
ASHOKA	EQ	19-Feb-2021	112.35	111.90	114.70	108.20	112.80	110.90	111.89	1203635	1346.77	10773	467535	38.84
ASHOKLEY	EQ	19-Feb-2021	129.45	128.95	128.95	121.50	124.45	123.40	124.88	29890148	37326.60	131551	8120750	27.17
ASIANHOTNR	EQ	19-Feb-2021	69.45	70.15	73.75	70.15	70.65	71.15	72.22	5918	4.27	184	3924	66.31
ASIANPAINT	EQ	19-Feb-2021	2470.75	2470.90	2470.90	2400.00	2423.20	2416.45	2426.74	2244567	54469.85	106810	630883	28.11
ASIANTILES	EQ	19-Feb-2021	253.75	250.00	252.50	246.00	249.00	248.05	249.54	92736	231.41	9764	34718	37.44
ASLIND	SM	19-Feb-2021	17.60	17.60	17.60	17.60	17.60	17.60	17.60	4000	0.70	1	4000	100.00
ASPINWALL	EQ	19-Feb-2021	168.05	171.15	171.15	165.65	169.00	168.95	168.63	278	0.47	30	110	39.57
ASTEC	EQ	19-Feb-2021	1055.15	1054.95	1060.00	1035.00	1055.00	1055.10	1052.35	36114	380.05	4688	24108	66.76
ASTERDM	EQ	19-Feb-2021	150.30	150.30	153.95	149.00	150.95	150.45	151.99	312061	474.30	6489	127477	40.85
ASTRAL	EQ	19-Feb-2021	2069.65	2069.75	2080.00	2025.00	2034.00	2031.05	2051.95	130644	2680.75	12639	86461	66.18
ASTRAMICRO	EQ	19-Feb-2021	117.80	118.20	118.60	114.70	115.45	115.65	116.16	196090	227.77	3487	109178	55.68
ASTRAZEN	EQ	19-Feb-2021	3664.75	3666.00	3679.95	3611.00	3635.00	3625.40	3644.41	25768	939.09	5412	9695	37.62
ASTRON	EQ	19-Feb-2021	43.65	44.00	45.70	43.20	44.55	44.45	44.72	94204	42.13	614	57984	61.55
ATFL	EQ	19-Feb-2021	864.60	887.00	887.00	846.70	851.00	852.95	860.34	5128	44.12	616	2747	53.57
ATGL	EQ	19-Feb-2021	509.60	513.00	519.90	458.65	501.40	497.65	490.72	2497892	12257.66	49090	868546	34.77
ATLANTA	EQ	19-Feb-2021	8.05	8.35	8.45	8.05	8.20	8.20	8.34	49169	4.10	171	39435	80.20
ATUL	EQ	19-Feb-2021	6655.25	6640.00	6649.10	6520.10	6573.95	6578.20	6573.09	27928	1835.73	6216	19537	69.95
ATULAUTO	EQ	19-Feb-2021	183.90	183.95	185.55	182.00	183.60	183.45	183.69	76347	140.24	1603	49042	64.24
AUBANK	EQ	19-Feb-2021	1134.80	1123.90	1131.70	1083.60	1108.00	1109.00	1113.23	553747	6164.45	34119	307571	55.54
AURIONPRO	EQ	19-Feb-2021	85.30	84.95	86.00	81.30	82.30	82.35	83.97	17005	14.28	689	10305	60.60
AUROPHARMA	EQ	19-Feb-2021	911.70	911.70	921.80	883.00	886.00	888.55	901.29	3294990	29697.38	74066	1371011	41.61
AUSOMENT	EQ	19-Feb-2021	50.80	49.55	52.30	49.15	49.15	49.90	50.47	10512	5.31	237	3541	33.69
AUTOAXLES	EQ	19-Feb-2021	1191.20	1191.00	1191.00	1112.05	1150.00	1136.75	1147.00	11590	132.94	1970	6402	55.24
AUTOIND	EQ	19-Feb-2021	31.50	31.50	32.65	31.30	32.15	32.20	32.24	23510	7.58	241	18470	78.56
AUTOLITIND	BZ	19-Feb-2021	28.35	27.05	28.90	27.05	28.20	28.05	28.35	4242	1.20	40	-	-
AVADHSUGAR	EQ	19-Feb-2021	195.95	195.05	198.40	184.20	188.85	187.55	191.97	96269	184.80	1946	42616	44.27
AVANTIFEED	EQ	19-Feb-2021	497.40	495.00	505.80	488.05	490.00	489.65	496.76	194770	967.53	7029	85370	43.83
AVROIND	SM	19-Feb-2021	38.00	39.50	39.50	38.50	38.50	38.50	39.00	6000	2.34	3	6000	100.00
AVSL	SM	19-Feb-2021	36.00	34.50	34.50	34.50	34.50	34.50	34.50	15000	5.18	2	15000	100.00
AVTNPL	EQ	19-Feb-2021	46.05	46.35	46.60	45.45	45.85	45.65	45.86	151737	69.58	1598	59212	39.02
AWHCL	EQ	19-Feb-2021	307.15	307.00	311.20	300.40	303.50	301.85	305.96	146290	447.59	7548	37684	25.76
AXISBANK	EQ	19-Feb-2021	777.00	772.90	777.20	741.35	750.60	749.65	761.10	15634787	118996.16	237598	5213024	33.34
AXISBNKETF	EQ	19-Feb-2021	368.71	361.00	367.07	357.00	360.63	360.11	360.59	1242	4.48	119	1050	84.54
AXISCADES	EQ	19-Feb-2021	47.95	50.80	50.80	47.35	47.95	47.75	48.59	101863	49.49	899	61650	60.52
AXISGOLD	EQ	19-Feb-2021	40.48	40.50	40.50	40.05	40.20	40.13	40.15	252315	101.31	2513	198437	78.65
AXISNIFTY	EQ	19-Feb-2021	156.99	166.88	166.88	155.17	157.00	156.45	157.46	2338	3.68	149	1689	72.24
AYMSYNTEX	EQ	19-Feb-2021	50.30	50.55	52.50	49.00	51.80	50.60	51.22	17409	8.92	230	12153	69.81
BAFNAPH	EQ	19-Feb-2021	141.50	146.00	146.95	134.45	134.45	134.45	137.02	9562	13.10	222	6255	65.42
BAGFILMS	EQ	19-Feb-2021	2.85	2.90	2.95	2.80	2.90	2.85	2.86	130858	3.74	219	102188	78.09
BAJAJ-AUTO	EQ	19-Feb-2021	4115.45	4106.00	4106.70	3977.20	4002.00	4001.10	4016.65	762200	30614.88	53406	241661	31.71
BAJAJCON	EQ	19-Feb-2021	253.50	253.55	259.70	244.65	251.10	252.35	254.73	1948647	4963.71	26697	776189	39.83
BAJAJELEC	EQ	19-Feb-2021	1000.65	1000.00	1018.95	975.00	990.00	998.35	996.89	185898	1853.20	13303	37586	20.22
BAJAJFINSV	EQ	19-Feb-2021	10198.95	10150.00	10427.65	10140.00	10237.95	10250.45	10247.84	623343	63879.22	52771	91996	14.76
BAJAJHIND	EQ	19-Feb-2021	6.55	6.65	6.75	6.45	6.60	6.55	6.63	4876699	323.43	3314	2447939	50.20
BAJAJHLDNG	EQ	19-Feb-2021	3584.10	3584.10	3645.90	3510.05	3600.40	3611.00	3579.85	32639	1168.43	4086	15806	48.43
BAJFINANCE	EQ	19-Feb-2021	5563.35	5560.00	5621.95	5425.00	5499.00	5497.95	5529.82	2744456	151763.45	154750	399433	14.55
BALAJITELE	EQ	19-Feb-2021	61.45	61.20	63.10	60.40	60.95	60.70	61.78	114727	70.88	1354	50973	44.43
BALAMINES	EQ	19-Feb-2021	1647.10	1644.00	1680.00	1560.05	1630.00	1606.10	1626.21	183945	2991.32	14741	49796	27.07
BALAXI	EQ	19-Feb-2021	596.30	599.95	607.95	585.00	585.00	590.30	598.68	1919	11.49	145	1095	57.06
BALKRISHNA	BE	19-Feb-2021	19.55	19.55	20.00	18.60	18.60	18.60	18.63	1980	0.37	15	-	-
BALKRISIND	EQ	19-Feb-2021	1577.20	1579.95	1600.00	1535.75	1549.00	1550.25	1565.99	1212950	18994.67	82265	425920	35.11
BALLARPUR	BZ	19-Feb-2021	1.35	1.35	1.35	1.30	1.30	1.30	1.30	2122534	27.64	288	-	-
BALMLAWRIE	EQ	19-Feb-2021	117.70	117.60	121.50	115.90	115.95	116.45	118.91	593321	705.49	10151	237064	39.96
BALPHARMA	EQ	19-Feb-2021	54.05	53.80	55.25	53.05	54.30	53.65	54.01	15210	8.22	321	10740	70.61
BALRAMCHIN	EQ	19-Feb-2021	173.95	173.95	175.30	165.75	170.25	169.70	171.12	1266969	2168.01	18762	524230	41.38
BANARBEADS	EQ	19-Feb-2021	56.50	58.05	58.05	54.30	54.50	55.90	56.30	6334	3.57	119	5455	86.12
BANARISUG	EQ	19-Feb-2021	1572.75	1573.90	1649.00	1573.85	1595.00	1597.30	1611.56	5612	90.44	750	1815	32.34
BANCOINDIA	EQ	19-Feb-2021	153.50	150.65	159.95	149.75	151.10	151.95	154.48	267009	412.49	4645	93762	35.12
BANDHANBNK	EQ	19-Feb-2021	345.65	344.70	349.80	335.00	337.90	337.25	342.59	7211011	24704.46	84605	1840182	25.52
BANG	EQ	19-Feb-2021	27.00	26.15	27.95	26.15	26.95	26.95	26.81	2184	0.59	129	1466	67.12
BANKA	EQ	19-Feb-2021	76.25	76.85	77.35	74.20	76.55	75.65	75.97	3052	2.32	80	1450	47.51
BANKBARODA	EQ	19-Feb-2021	95.65	95.95	99.85	88.65	91.50	91.20	94.53	184205581	174136.12	421744	18428897	10.00
BANKBEES	EQ	19-Feb-2021	368.37	374.00	374.00	358.60	362.15	360.94	363.16	926431	3364.47	16403	386337	41.70
BANKINDIA	EQ	19-Feb-2021	93.15	95.90	101.40	83.85	83.85	84.30	92.50	65963704	61016.93	240816	12651485	19.18
BANSWRAS	EQ	19-Feb-2021	119.10	122.05	125.00	120.15	123.75	123.35	123.71	44319	54.83	1197	21569	48.67
BARTRONICS	BZ	19-Feb-2021	2.60	2.60	2.70	2.60	2.60	2.60	2.63	14506	0.38	32	-	-
BASF	EQ	19-Feb-2021	2106.05	2110.00	2150.00	1997.00	2030.00	2027.95	2063.34	100894	2081.79	9729	46226	45.82
BASML	EQ	19-Feb-2021	71.95	70.00	72.30	69.30	69.55	69.80	70.59	21386	15.10	508	13325	62.31
BATAINDIA	EQ	19-Feb-2021	1515.45	1510.00	1532.90	1487.55	1503.85	1499.00	1513.71	589909	8929.52	31168	138745	23.52
BAYERCROP	EQ	19-Feb-2021	5201.00	5220.00	5250.00	5117.05	5210.00	5206.60	5172.87	27150	1404.43	8678	15462	56.95
BBL	EQ	19-Feb-2021	1121.30	1126.95	1137.00	1070.70	1105.00	1097.00	1100.13	9805	107.87	1593	5106	52.08
BBTC	EQ	19-Feb-2021	1183.60	1191.50	1219.00	1184.75	1188.05	1192.25	1202.21	71136	855.20	4739	20067	28.21
BCG	EQ	19-Feb-2021	7.65	7.90	7.90	7.65	7.80	7.80	7.79	2673317	208.17	1870	1970220	73.70
BCONCEPTS	SM	19-Feb-2021	21.70	20.65	20.65	20.65	20.65	20.65	20.65	3000	0.62	1	3000	100.00
BCP	EQ	19-Feb-2021	5.40	5.30	5.55	5.20	5.20	5.25	5.33	230773	12.30	388	179845	77.93
BDL	EQ	19-Feb-2021	347.10	349.20	349.20	337.25	338.50	339.50	342.20	165652	566.87	4825	87035	52.54
BEARDSELL	EQ	19-Feb-2021	9.60	10.00	10.00	9.35	9.60	9.70	9.73	25270	2.46	97	15559	61.57
BECTORFOOD	EQ	19-Feb-2021	405.80	406.65	418.85	400.00	401.70	403.50	410.81	808501	3321.43	23639	240369	29.73
BEDMUTHA	EQ	19-Feb-2021	23.85	23.90	24.15	23.00	23.00	23.00	23.30	7224	1.68	49	5467	75.68
BEL	EQ	19-Feb-2021	141.55	140.40	142.70	133.00	135.50	135.40	138.28	17212311	23801.35	87715	5707331	33.16
BEML	EQ	19-Feb-2021	1010.00	1007.00	1032.10	963.95	972.00	976.85	1003.81	889961	8933.49	31724	183108	20.57
BEPL	EQ	19-Feb-2021	141.25	141.70	150.70	139.65	144.55	144.60	145.91	1950951	2846.59	37047	652277	33.43
BERGEPAINT	EQ	19-Feb-2021	758.70	756.00	763.40	738.30	739.55	741.25	750.52	711985	5343.59	16947	163791	23.00
BETA	SM	19-Feb-2021	128.75	125.15	127.95	125.15	127.95	127.45	126.40	3200	4.04	4	2400	75.00
BFINVEST	EQ	19-Feb-2021	285.35	284.50	292.95	284.00	288.00	286.40	287.52	35023	100.70	1723	10849	30.98
BFUTILITIE	EQ	19-Feb-2021	283.15	282.00	293.85	281.70	283.90	283.70	288.08	473794	1364.89	9157	95290	20.11
BGRENERGY	EQ	19-Feb-2021	44.60	44.10	45.60	42.35	43.60	43.40	44.24	166761	73.78	1762	62234	37.32
BHAGERIA	EQ	19-Feb-2021	169.05	170.00	170.30	165.90	166.05	166.65	167.55	32834	55.01	681	22723	69.21
BHAGYANGR	EQ	19-Feb-2021	33.95	34.60	35.10	32.20	32.25	32.70	33.67	46949	15.81	1365	25026	53.30
BHAGYAPROP	EQ	19-Feb-2021	26.85	27.45	27.50	26.55	26.60	26.90	26.74	60619	16.21	178	49356	81.42
BHANDARI	BE	19-Feb-2021	2.95	3.05	3.05	2.90	3.00	2.95	3.04	277704	8.43	286	-	-
BHARATFORG	EQ	19-Feb-2021	633.05	630.85	630.85	595.05	603.80	603.00	610.86	2933921	17922.21	42648	637336	21.72
BHARATGEAR	EQ	19-Feb-2021	82.00	83.40	83.40	77.85	80.00	79.35	80.31	21222	17.04	419	13923	65.61
BHARATRAS	EQ	19-Feb-2021	9522.60	9547.00	9850.00	9547.00	9819.00	9783.25	9767.76	9004	879.49	3440	3063	34.02
BHARATWIRE	EQ	19-Feb-2021	39.75	39.70	43.70	39.70	43.70	43.70	43.27	141146	61.07	984	95523	67.68
BHARTIARTL	EQ	19-Feb-2021	589.05	590.00	596.00	575.50	581.50	581.35	587.31	19106404	112213.01	231192	7510083	39.31
BHEL	EQ	19-Feb-2021	43.00	42.75	43.25	39.60	40.50	40.40	41.49	74472617	30897.03	102992	26675950	35.82
BIGBLOC	EQ	19-Feb-2021	131.05	131.10	132.90	127.95	129.00	129.00	129.15	31880	41.17	900	17897	56.14
BIL	EQ	19-Feb-2021	155.00	155.40	156.40	155.00	155.30	155.05	155.17	3921	6.08	138	2894	73.81
BINDALAGRO	EQ	19-Feb-2021	17.45	17.80	17.80	16.20	17.40	17.15	17.04	76842	13.10	386	38371	49.93
BIOCON	EQ	19-Feb-2021	420.10	419.80	419.80	401.60	404.00	404.00	410.14	4834156	19826.67	45214	1538399	31.82
BIOFILCHEM	EQ	19-Feb-2021	64.40	67.60	67.60	67.60	67.60	67.60	67.60	21134	14.29	231	21134	100.00
BIRET	RR	19-Feb-2021	267.52	267.50	268.95	252.25	261.00	259.01	263.56	1439000	3792.67	2432	1306600	90.80
BIRLACABLE	EQ	19-Feb-2021	63.25	63.70	64.60	62.15	62.50	62.60	63.16	104303	65.88	1091	58846	56.42
BIRLACORPN	EQ	19-Feb-2021	889.20	885.55	902.85	858.05	879.80	868.70	877.09	137507	1206.06	8326	56166	40.85
BIRLAMONEY	EQ	19-Feb-2021	43.75	43.60	44.45	43.00	43.45	43.30	43.70	122844	53.68	1053	66004	53.73
BIRLATYRE	EQ	19-Feb-2021	28.85	28.85	29.50	28.40	28.80	28.70	28.92	416959	120.57	2572	264963	63.55
BKMINDST	EQ	19-Feb-2021	1.05	1.10	1.10	1.00	1.05	1.00	1.02	26865	0.27	62	16784	62.48
BLBLIMITED	EQ	19-Feb-2021	5.50	5.30	5.50	5.20	5.40	5.35	5.35	12417	0.66	54	10454	84.19
BLISSGVS	EQ	19-Feb-2021	178.65	178.65	180.90	175.50	178.60	178.30	178.51	327919	585.38	3253	78921	24.07
BLKASHYAP	BE	19-Feb-2021	12.50	13.10	13.10	13.10	13.10	13.10	13.10	241652	31.66	91	-	-
BLS	EQ	19-Feb-2021	104.45	106.00	106.00	102.00	103.60	103.30	103.78	94156	97.72	1638	59623	63.32
BLUECOAST	EQ	19-Feb-2021	5.00	5.00	5.25	4.90	5.25	5.25	5.17	5329	0.28	27	3953	74.18
BLUEDART	EQ	19-Feb-2021	4633.45	4725.00	4785.00	4605.00	4750.00	4698.05	4724.73	53012	2504.68	7271	18357	34.63
BLUESTARCO	EQ	19-Feb-2021	850.15	854.50	868.80	810.00	811.00	814.50	829.06	212912	1765.17	17885	79726	37.45
BODALCHEM	EQ	19-Feb-2021	70.10	70.40	70.75	68.05	68.75	68.50	69.35	572059	396.70	9145	309910	54.17
BOHRA	SM	19-Feb-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	6000	0.09	3	6000	100.00
BOMDYEING	EQ	19-Feb-2021	73.15	73.50	79.85	73.05	76.55	76.05	76.96	9292013	7150.71	42304	2332001	25.10
BOROLTD	EQ	19-Feb-2021	201.55	204.90	207.00	197.00	199.85	199.55	202.78	157234	318.83	3725	75082	47.75
BORORENEW	EQ	19-Feb-2021	288.70	290.00	292.45	278.00	281.00	281.35	283.57	402965	1142.70	12359	193413	48.00
BOSCHLTD	EQ	19-Feb-2021	15820.60	15751.05	15999.00	15501.10	15620.00	15581.45	15793.93	54003	8529.19	13937	16589	30.72
BPCL	EQ	19-Feb-2021	432.20	437.00	444.80	423.50	429.30	430.00	434.07	24446305	106115.02	252409	7028072	28.75
BPL	EQ	19-Feb-2021	21.95	21.80	22.20	21.50	21.80	21.65	21.81	50299	10.97	420	30582	60.80
BRFL	EQ	19-Feb-2021	9.55	9.20	9.70	9.10	9.10	9.10	9.11	353469	32.19	549	334691	94.69
BRIGADE	EQ	19-Feb-2021	282.00	281.85	287.00	273.75	287.00	281.50	282.28	147217	415.57	7069	105101	71.39
BRIGHT	SM	19-Feb-2021	12.75	12.50	13.35	12.50	13.35	13.35	13.21	72000	9.51	22	57000	79.17
BRITANNIA	EQ	19-Feb-2021	3359.45	3359.00	3383.00	3320.00	3331.95	3331.20	3341.33	765676	25583.76	49959	394072	51.47
BRITANNIA	N2	19-Feb-2021	32.00	32.00	32.26	32.00	32.00	32.00	32.00	12980	4.15	55	12976	99.97
BRNL	EQ	19-Feb-2021	33.55	33.55	34.05	32.45	32.65	32.75	33.16	75416	25.01	865	36545	48.46
BROOKS	EQ	19-Feb-2021	60.65	61.00	63.50	60.85	63.00	62.20	62.37	60664	37.84	627	39262	64.72
BSE	EQ	19-Feb-2021	586.05	586.00	601.00	582.10	592.60	588.00	591.65	443260	2622.54	11916	167108	37.70
BSHSL	BE	19-Feb-2021	139.60	138.50	142.00	138.50	140.00	140.00	140.83	1147	1.62	32	-	-
BSL	EQ	19-Feb-2021	29.85	30.45	32.00	29.90	30.55	30.70	31.27	14882	4.65	224	10127	68.05
BSLGOLDETF	EQ	19-Feb-2021	4273.55	4285.90	4288.00	4210.00	4233.00	4230.50	4228.65	488	20.64	140	359	73.57
BSLNIFTY	EQ	19-Feb-2021	166.02	170.00	170.00	163.95	165.31	165.03	165.58	414	0.69	34	393	94.93
BSOFT	EQ	19-Feb-2021	242.65	242.85	244.35	236.05	238.90	238.25	239.14	980597	2345.04	19957	409933	41.80
BURGERKING	EQ	19-Feb-2021	144.45	144.40	146.75	142.00	143.30	143.25	144.42	1407518	2032.73	18541	547517	38.90
BURNPUR	BE	19-Feb-2021	2.35	2.35	2.35	2.25	2.25	2.25	2.29	96489	2.21	77	-	-
BUTTERFLY	EQ	19-Feb-2021	602.45	607.00	611.15	580.05	595.00	586.85	594.71	41251	245.33	2076	23288	56.45
BVCL	BE	19-Feb-2021	18.15	18.15	18.70	17.80	18.00	18.00	18.33	22415	4.11	24	-	-
BYKE	EQ	19-Feb-2021	18.55	18.80	19.35	18.20	18.35	18.40	18.63	22746	4.24	174	16272	71.54
CADILAHC	EQ	19-Feb-2021	467.65	466.30	466.30	447.05	451.60	452.40	456.81	3283243	14998.11	41032	984966	30.00
CALSOFT	EQ	19-Feb-2021	9.00	9.20	9.20	8.85	8.90	8.95	8.95	26329	2.36	105	11404	43.31
CAMLINFINE	EQ	19-Feb-2021	105.80	105.05	119.40	105.05	118.20	117.10	115.44	2677504	3091.00	41978	1152889	43.06
CAMS	EQ	19-Feb-2021	1883.15	1883.15	1892.50	1810.00	1818.00	1822.00	1843.57	110825	2043.14	17937	58650	52.92
CANBK	EQ	19-Feb-2021	168.40	167.00	169.20	158.25	159.95	160.00	163.48	32282645	52774.93	119540	7874695	24.39
CANDC	BZ	19-Feb-2021	5.95	5.75	5.75	5.70	5.70	5.70	5.70	8088	0.46	16	-	-
CANFINHOME	EQ	19-Feb-2021	511.10	512.00	522.55	506.35	515.15	515.50	514.41	619454	3186.55	19495	351587	56.76
CANTABIL	EQ	19-Feb-2021	374.65	372.00	390.00	368.00	373.75	370.50	377.88	165942	627.07	7636	40362	24.32
CAPACITE	EQ	19-Feb-2021	219.85	219.75	220.90	207.65	213.80	212.70	214.17	171106	366.45	4623	94067	54.98
CAPLIPOINT	EQ	19-Feb-2021	474.50	479.70	501.20	467.05	489.90	486.95	489.77	509458	2495.17	12235	185630	36.44
CAPTRUST	EQ	19-Feb-2021	84.05	86.00	86.00	79.50	79.50	79.65	80.50	45023	36.25	1182	30957	68.76
CARBORUNIV	EQ	19-Feb-2021	538.15	545.00	571.95	542.05	547.35	547.50	556.95	491164	2735.54	24238	203222	41.38
CAREERP	EQ	19-Feb-2021	158.25	158.05	159.85	157.10	157.10	157.55	158.09	12167	19.24	312	6777	55.70
CARERATING	EQ	19-Feb-2021	488.50	493.95	497.80	483.65	489.05	488.35	490.64	86781	425.78	3084	36947	42.57
CASTROLIND	EQ	19-Feb-2021	129.75	129.65	133.20	127.95	128.70	128.80	130.63	1789885	2338.17	15756	700297	39.13
CCCL	BE	19-Feb-2021	0.40	0.40	0.45	0.35	0.45	0.45	0.42	31910	0.13	20	-	-
CCHHL	EQ	19-Feb-2021	5.00	5.00	5.10	4.75	4.90	4.75	4.89	71353	3.49	112	57023	79.92
CCL	EQ	19-Feb-2021	235.30	235.70	239.95	231.00	234.30	231.65	234.30	147272	345.06	4812	89568	60.82
CDSL	EQ	19-Feb-2021	554.35	554.80	592.90	551.10	570.50	571.10	576.26	2545803	14670.33	75552	522033	20.51
CEATLTD	EQ	19-Feb-2021	1629.50	1619.00	1625.00	1565.00	1620.00	1586.80	1597.64	186681	2982.50	16797	56382	30.20
CEBBCO	BE	19-Feb-2021	20.30	20.95	21.20	19.55	20.35	20.25	20.54	27545	5.66	119	-	-
CELEBRITY	BE	19-Feb-2021	5.40	5.65	5.65	5.65	5.65	5.65	5.65	16598	0.94	36	-	-
CENTENKA	EQ	19-Feb-2021	258.10	256.10	272.70	255.00	264.80	261.65	266.57	236525	630.50	4531	115792	48.96
CENTEXT	EQ	19-Feb-2021	4.45	4.45	4.60	4.35	4.45	4.45	4.44	128215	5.70	193	89809	70.05
CENTRALBK	EQ	19-Feb-2021	24.00	25.00	26.40	21.60	21.60	21.60	24.31	138045437	33565.26	174687	45016274	32.61
CENTRUM	EQ	19-Feb-2021	23.85	23.90	24.10	23.35	23.95	23.80	23.76	5308499	1261.25	4142	762894	14.37
CENTUM	EQ	19-Feb-2021	443.40	442.70	465.00	434.10	434.30	438.00	448.65	18605	83.47	1387	8123	43.66
CENTURYPLY	EQ	19-Feb-2021	316.20	315.90	319.95	310.00	317.10	317.20	316.10	181477	573.64	7506	79459	43.78
CENTURYTEX	EQ	19-Feb-2021	484.80	482.70	504.75	475.00	487.05	485.35	492.78	1841113	9072.71	27909	330328	17.94
CERA	EQ	19-Feb-2021	3996.15	3955.05	4024.00	3805.00	3850.00	3845.65	3910.01	19683	769.61	3568	5869	29.82
CEREBRAINT	EQ	19-Feb-2021	54.55	55.00	55.00	50.20	53.75	52.90	53.00	148751	78.85	1755	85905	57.75
CESC	EQ	19-Feb-2021	621.30	621.00	627.45	608.15	610.60	611.40	613.53	418023	2564.70	9877	237282	56.76
CGCL	EQ	19-Feb-2021	331.80	328.10	398.15	328.10	347.00	342.85	369.02	1588653	5862.50	34187	142441	8.97
CGPOWER	EQ	19-Feb-2021	50.05	51.40	52.55	48.15	52.25	52.10	52.14	20999935	10949.45	20439	11895415	56.65
CHALET	EQ	19-Feb-2021	172.55	173.25	174.45	172.25	173.00	172.95	173.11	113956	197.27	1488	66500	58.36
CHAMBLFERT	EQ	19-Feb-2021	233.25	233.00	237.95	229.00	237.00	234.85	232.34	714491	1660.07	10459	386024	54.03
CHEMBOND	EQ	19-Feb-2021	188.40	186.60	189.50	182.80	187.90	186.10	187.12	7033	13.16	333	4333	61.61
CHEMCON	EQ	19-Feb-2021	440.65	440.70	469.80	440.05	450.05	448.75	458.47	1260017	5776.82	37668	262057	20.80
CHEMFAB	EQ	19-Feb-2021	129.45	134.50	134.50	127.65	130.00	129.15	129.02	4443	5.73	159	3233	72.77
CHENNPETRO	EQ	19-Feb-2021	99.80	99.70	100.70	95.65	96.85	96.65	98.31	1006246	989.22	11306	418654	41.61
CHOLAFIN	EQ	19-Feb-2021	527.70	526.80	535.60	517.80	534.40	530.35	527.54	8654199	45654.47	91245	2653375	30.66
CHOLAHLDNG	EQ	19-Feb-2021	584.15	585.00	595.00	583.25	586.10	589.60	588.17	39942	234.93	1897	18159	45.46
CIGNITITEC	EQ	19-Feb-2021	360.00	360.00	364.90	353.20	359.95	359.10	358.72	21391	76.73	743	12401	57.97
CINELINE	EQ	19-Feb-2021	40.20	42.00	42.30	40.20	41.00	40.60	41.50	216108	89.69	3744	66724	30.88
CINEVISTA	EQ	19-Feb-2021	6.10	6.40	6.50	6.05	6.25	6.45	6.33	21133	1.34	108	17291	81.82
CIPLA	EQ	19-Feb-2021	825.45	823.80	825.45	799.00	808.80	807.35	813.12	3834443	31178.52	76673	886316	23.11
CLEDUCATE	EQ	19-Feb-2021	70.80	68.30	72.90	68.30	69.05	69.90	70.77	16121	11.41	311	9096	56.42
CLNINDIA	EQ	19-Feb-2021	410.35	406.90	406.90	395.10	403.90	400.70	401.66	142089	570.71	4790	65062	45.79
CMICABLES	EQ	19-Feb-2021	46.90	47.95	51.55	47.50	51.55	51.55	50.44	374650	188.97	1753	206359	55.08
CNOVAPETRO	EQ	19-Feb-2021	10.60	11.10	11.10	11.10	11.10	11.10	11.10	4285	0.48	9	4285	100.00
COALINDIA	EQ	19-Feb-2021	139.95	139.95	143.20	137.25	139.00	139.25	140.25	22944780	32180.52	97455	5431928	23.67
COCHINSHIP	EQ	19-Feb-2021	365.55	366.00	373.70	358.55	363.00	363.05	367.26	314437	1154.82	8889	107949	34.33
COFORGE	EQ	19-Feb-2021	2615.80	2615.90	2644.90	2544.10	2565.00	2570.25	2591.98	209259	5423.96	17322	44704	21.36
COLPAL	EQ	19-Feb-2021	1561.75	1559.75	1579.40	1547.00	1554.20	1554.80	1564.35	363060	5679.54	17149	138589	38.17
COMPINFO	EQ	19-Feb-2021	14.75	14.90	15.20	14.75	14.85	14.90	15.00	157581	23.63	353	75627	47.99
COMPUSOFT	EQ	19-Feb-2021	8.50	8.55	8.75	8.25	8.50	8.40	8.45	25330	2.14	165	18217	71.92
CONCOR	EQ	19-Feb-2021	556.10	556.90	587.50	556.50	567.65	568.95	577.31	9880580	57041.10	182811	1639885	16.60
CONFIPET	EQ	19-Feb-2021	46.10	45.95	46.50	43.35	45.20	44.85	45.24	846865	383.08	5157	426196	50.33
CONSOFINVT	EQ	19-Feb-2021	41.70	40.30	45.00	40.30	42.10	42.05	43.30	41197	17.84	89	40045	97.20
CONTI	SM	19-Feb-2021	7.70	7.90	8.05	7.40	8.05	8.05	7.89	59994	4.73	18	33330	55.56
CONTROLPR	EQ	19-Feb-2021	228.35	228.65	233.20	225.00	227.40	226.00	228.00	17592	40.11	670	11665	66.31
CORALFINAC	EQ	19-Feb-2021	24.40	24.90	24.90	22.95	23.05	23.25	23.49	31587	7.42	335	20464	64.79
CORDSCABLE	EQ	19-Feb-2021	43.10	43.60	44.25	42.70	43.10	43.05	43.38	66728	28.95	585	39576	59.31
COROMANDEL	EQ	19-Feb-2021	774.80	778.50	789.00	763.50	765.25	768.40	776.12	327435	2541.28	15081	198606	60.66
COSMOFILMS	EQ	19-Feb-2021	501.05	501.90	501.90	485.00	494.55	489.20	490.76	51886	254.64	2368	26654	51.37
COUNCODOS	BE	19-Feb-2021	3.25	3.10	3.10	3.10	3.10	3.10	3.10	54589	1.69	159	-	-
COX&KINGS	BZ	19-Feb-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.45	582501	8.44	346	-	-
CPSEETF	EQ	19-Feb-2021	23.22	23.37	23.98	22.61	22.88	22.77	23.09	6761396	1561.54	8855	4530755	67.01
CREATIVE	EQ	19-Feb-2021	104.90	103.00	108.35	103.00	105.60	104.20	104.23	59476	61.99	225	48721	81.92
CREDITACC	EQ	19-Feb-2021	704.55	708.00	708.00	675.00	688.00	687.90	687.95	91913	632.31	9381	60131	65.42
CREST	EQ	19-Feb-2021	91.65	90.95	92.65	90.05	90.05	90.30	91.41	5105	4.67	207	2863	56.08
CRISIL	EQ	19-Feb-2021	1923.35	1928.80	1970.00	1920.00	1955.90	1957.40	1956.87	29150	570.43	3990	13305	45.64
CROMPTON	EQ	19-Feb-2021	398.70	399.50	402.50	393.70	396.15	396.65	398.76	1608670	6414.78	48320	976537	60.70
CSBBANK	EQ	19-Feb-2021	227.45	228.55	233.80	220.10	225.00	224.80	228.70	281633	644.10	4679	129644	46.03
CTE	EQ	19-Feb-2021	34.00	35.35	35.70	35.05	35.40	35.65	35.49	26623	9.45	222	21452	80.58
CUB	EQ	19-Feb-2021	167.00	166.90	167.35	163.40	165.00	164.45	165.14	1699902	2807.14	23824	896374	52.73
CUBEXTUB	EQ	19-Feb-2021	16.65	16.05	16.80	16.05	16.40	16.40	16.28	4872	0.79	61	4223	86.68
CUMMINSIND	EQ	19-Feb-2021	774.30	774.30	785.00	753.30	772.30	769.70	771.98	833264	6432.60	18408	222157	26.66
CUPID	EQ	19-Feb-2021	212.75	210.00	218.95	210.00	214.00	212.80	214.34	42840	91.82	1544	20360	47.53
CYBERMEDIA	BE	19-Feb-2021	11.00	11.55	11.55	11.55	11.55	11.55	11.55	2000	0.23	3	-	-
CYBERTECH	EQ	19-Feb-2021	128.80	130.30	130.90	124.05	125.30	125.25	127.35	153683	195.72	2175	90082	58.62
CYIENT	EQ	19-Feb-2021	616.60	614.15	619.95	590.00	597.00	595.35	601.36	384210	2310.49	18217	134146	34.91
DAAWAT	EQ	19-Feb-2021	51.90	51.95	54.25	51.55	52.65	52.95	53.05	2114995	1121.98	9375	812117	38.40
DABUR	EQ	19-Feb-2021	520.05	515.00	515.00	507.85	513.05	513.45	511.03	13849233	70774.07	99471	5636750	40.70
DALBHARAT	EQ	19-Feb-2021	1475.65	1476.00	1494.90	1466.60	1478.00	1476.30	1484.38	148537	2204.85	13015	85696	57.69
DALMIASUG	EQ	19-Feb-2021	148.50	149.15	150.50	140.00	144.90	144.60	146.78	161752	237.43	2865	54340	33.59
DAMODARIND	EQ	19-Feb-2021	31.00	30.90	32.75	29.45	30.85	30.95	30.36	6711	2.04	143	4077	60.75
DANGEE	EQ	19-Feb-2021	132.40	132.50	135.90	132.10	132.25	132.35	133.08	48898	65.07	288	33270	68.04
DATAMATICS	EQ	19-Feb-2021	113.45	113.50	115.00	111.40	112.25	112.15	113.50	117025	132.83	2142	65934	56.34
DBCORP	EQ	19-Feb-2021	92.15	94.90	95.00	89.50	91.70	91.80	92.80	973874	903.74	11102	386744	39.71
DBL	EQ	19-Feb-2021	566.00	567.55	589.10	561.30	585.10	583.45	577.03	377348	2177.40	16951	116823	30.96
DBREALTY	BE	19-Feb-2021	21.10	22.15	22.15	21.70	22.15	22.15	22.15	239729	53.10	384	-	-
DBSTOCKBRO	EQ	19-Feb-2021	9.30	9.30	9.40	9.05	9.40	9.30	9.22	2486	0.23	20	783	31.50
DCAL	EQ	19-Feb-2021	121.60	121.60	127.60	121.10	122.95	122.85	124.42	894306	1112.74	12248	387135	43.29
DCBBANK	EQ	19-Feb-2021	116.25	116.90	118.40	113.50	115.00	115.00	116.21	1342823	1560.48	12809	408430	30.42
DCI	SM	19-Feb-2021	41.50	40.55	44.05	40.55	44.05	44.05	42.30	6000	2.54	2	0	0.00
DCM	EQ	19-Feb-2021	28.65	29.25	29.80	27.65	28.25	28.05	28.47	35496	10.10	345	25468	71.75
DCMNVL	BE	19-Feb-2021	68.35	68.00	70.50	67.05	67.05	67.25	69.57	7074	4.92	69	-	-
DCMSHRIRAM	EQ	19-Feb-2021	464.35	465.95	474.75	458.80	461.00	463.05	467.37	161382	754.26	6987	43505	26.96
DCW	EQ	19-Feb-2021	23.65	23.70	25.80	22.70	24.35	24.45	24.81	8867659	2199.65	17799	3416164	38.52
DECCANCE	EQ	19-Feb-2021	421.55	420.70	427.40	405.30	412.80	410.10	415.91	72613	302.00	3395	32939	45.36
DEEPAKFERT	EQ	19-Feb-2021	160.70	159.00	161.00	155.00	157.25	156.45	157.65	327736	516.67	4346	152151	46.42
DEEPAKNTR	EQ	19-Feb-2021	1313.75	1306.00	1312.00	1241.70	1286.00	1280.05	1277.78	734221	9381.76	43673	395557	53.87
DEEPENR	EQ	19-Feb-2021	40.80	41.25	41.25	40.00	40.10	40.10	40.43	16789	6.79	292	11127	66.28
DELTACORP	EQ	19-Feb-2021	153.00	152.00	154.00	149.20	151.65	152.10	152.18	1428582	2173.95	19412	489393	34.26
DELTAMAGNT	EQ	19-Feb-2021	31.95	31.05	32.90	31.00	32.80	32.15	31.84	13561	4.32	165	11623	85.71
DEN	EQ	19-Feb-2021	58.70	58.75	59.80	58.35	58.65	58.60	59.11	318026	187.99	4076	159017	50.00
DENORA	EQ	19-Feb-2021	254.90	262.50	275.00	256.00	268.80	267.30	265.46	24997	66.36	961	14320	57.29
DEVIT	SM	19-Feb-2021	120.00	130.10	130.50	127.50	127.50	127.50	129.53	21000	27.20	9	16500	78.57
DFMFOODS	EQ	19-Feb-2021	400.35	402.50	405.00	389.05	390.45	392.45	396.57	43254	171.53	1711	24243	56.05
DGCONTENT	EQ	19-Feb-2021	13.25	12.60	12.60	12.60	12.60	12.60	12.60	18926	2.38	72	18926	100.00
DHAMPURSUG	EQ	19-Feb-2021	168.30	167.95	173.05	164.20	169.50	168.95	169.98	629034	1069.21	7812	215597	34.27
DHANBANK	EQ	19-Feb-2021	14.55	14.70	14.75	13.80	13.95	13.95	14.27	1246634	177.95	2584	562702	45.14
DHANI	EQ	19-Feb-2021	352.80	346.20	375.00	346.20	357.00	357.05	365.06	2877948	10506.24	28288	1002918	34.85
DHANILOANS	N1	19-Feb-2021	1089.00	1060.00	1088.90	1046.00	1088.90	1088.90	1072.41	262	2.81	6	147	56.11
DHANILOANS	N3	19-Feb-2021	986.00	990.20	990.20	987.01	987.01	987.01	989.56	71	0.70	4	71	100.00
DHANILOANS	N4	19-Feb-2021	1052.80	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	51	0.54	1	51	100.00
DHANILOANS	N5	19-Feb-2021	1142.75	1115.10	1199.90	1115.10	1199.90	1198.64	1186.45	735	8.72	16	705	95.92
DHANILOANS	N7	19-Feb-2021	1090.45	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	1	20	100.00
DHANILOANS	NC	19-Feb-2021	1000.00	966.00	970.00	966.00	970.00	970.00	968.80	100	0.97	4	100	100.00
DHANILOANS	NQ	19-Feb-2021	810.00	810.00	810.00	810.00	810.00	810.00	810.00	5	0.04	1	5	100.00
DHANIPP	E1	19-Feb-2021	197.35	195.65	223.00	195.20	208.60	209.85	213.31	210707	449.46	2640	118640	56.31
DHANUKA	EQ	19-Feb-2021	738.75	739.95	739.95	722.25	732.00	728.20	729.21	85372	622.54	4945	59455	69.64
DHARSUGAR	EQ	19-Feb-2021	5.80	5.65	5.90	5.60	5.70	5.70	5.80	17599	1.02	82	14727	83.68
DHFL	EQ	19-Feb-2021	18.05	18.95	18.95	18.95	18.95	18.95	18.95	1422045	269.48	1897	1422034	100.00
DHFL	N4	19-Feb-2021	350.00	345.01	350.00	345.01	345.80	345.80	347.59	36	0.13	5	36	100.00
DHFL	N6	19-Feb-2021	352.98	355.00	357.95	346.10	350.01	350.01	354.51	809	2.87	18	614	75.90
DHFL	NH	19-Feb-2021	460.00	549.00	549.00	500.00	525.00	525.00	527.54	46	0.24	5	39	84.78
DHFL	NP	19-Feb-2021	365.00	370.00	371.00	361.00	365.00	366.11	369.36	1330	4.91	26	1320	99.25
DHFL	NQ	19-Feb-2021	349.00	350.00	361.00	350.00	351.00	351.06	350.71	974	3.42	17	972	99.79
DHFL	NS	19-Feb-2021	350.00	370.00	370.00	370.00	370.00	370.00	370.00	198	0.73	1	198	100.00
DHFL	NX	19-Feb-2021	350.10	369.99	369.99	348.11	348.11	348.11	361.73	345	1.25	8	330	95.65
DHFL	NY	19-Feb-2021	350.01	360.00	360.00	355.00	355.00	355.00	356.00	5	0.02	3	5	100.00
DHFL	Y1	19-Feb-2021	351.92	372.00	373.00	372.00	373.00	373.00	372.05	100	0.37	2	100	100.00
DHUNINV	EQ	19-Feb-2021	270.40	265.85	277.90	265.85	275.00	275.35	272.89	5898	16.10	236	3833	64.99
DIAMONDYD	EQ	19-Feb-2021	668.85	664.70	668.70	635.10	653.00	649.10	650.27	17895	116.37	1435	11996	67.04
DIAPOWER	BZ	19-Feb-2021	0.95	0.90	0.95	0.90	0.90	0.90	0.91	2844	0.03	8	-	-
DICIND	EQ	19-Feb-2021	398.00	399.30	406.00	397.90	399.85	399.20	400.74	8978	35.98	389	5767	64.23
DIGISPICE	BE	19-Feb-2021	74.10	77.80	77.80	70.40	77.80	77.80	77.31	454400	351.29	2255	-	-
DIGJAMLTD	BZ	19-Feb-2021	3.80	3.65	3.95	3.65	3.80	3.70	3.80	74959	2.85	116	-	-
DISHTV	EQ	19-Feb-2021	12.15	12.20	12.20	11.80	11.90	11.85	11.97	7501857	898.16	7676	3903710	52.04
DIVISLAB	EQ	19-Feb-2021	3587.65	3588.00	3605.00	3490.00	3534.00	3523.20	3544.81	745416	26423.59	51637	248985	33.40
DIXON	EQ	19-Feb-2021	19959.40	19790.00	20135.90	19210.00	19610.00	19479.25	19704.49	59503	11724.76	21973	24597	41.34
DLF	EQ	19-Feb-2021	306.25	306.70	311.00	293.05	300.40	300.60	304.36	20551420	62549.73	123212	3068437	14.93
DLINKINDIA	EQ	19-Feb-2021	113.10	113.00	120.30	112.05	115.10	115.10	116.29	767242	892.20	14349	272657	35.54
DMART	EQ	19-Feb-2021	3127.75	3127.65	3166.00	3058.00	3080.00	3101.65	3113.65	404442	12592.91	36167	102220	25.27
DNAMEDIA	BE	19-Feb-2021	0.95	1.00	1.00	0.90	0.90	0.90	0.96	65760	0.63	36	-	-
DOLAT	EQ	19-Feb-2021	55.90	56.00	57.30	55.15	55.45	55.35	56.05	317046	177.70	5391	94943	29.95
DOLLAR	EQ	19-Feb-2021	259.65	259.30	263.00	252.00	257.50	254.75	258.05	109794	283.33	4474	28102	25.60
DONEAR	EQ	19-Feb-2021	33.35	34.20	35.50	32.90	34.20	33.85	34.39	137523	47.30	839	64024	46.56
DPABHUSHAN	EQ	19-Feb-2021	115.55	113.20	116.75	113.10	114.00	114.75	115.34	15461	17.83	184	8922	57.71
DPSCLTD	EQ	19-Feb-2021	13.90	14.00	14.95	14.00	14.70	14.75	14.68	102362	15.03	465	80157	78.31
DPWIRES	EQ	19-Feb-2021	113.35	111.15	115.35	111.00	113.90	112.15	112.53	9962	11.21	172	6235	62.59
DREDGECORP	EQ	19-Feb-2021	314.90	313.40	341.90	311.50	317.75	317.90	327.80	988136	3239.08	24309	240058	24.29
DRREDDY	EQ	19-Feb-2021	4616.95	4602.00	4728.00	4530.00	4726.00	4681.45	4616.57	1278534	59024.44	89385	339024	26.52
DSML	SM	19-Feb-2021	9.10	8.65	9.55	8.65	9.55	9.55	9.10	12000	1.09	2	6000	50.00
DSSL	EQ	19-Feb-2021	62.20	63.00	65.00	61.60	61.70	61.95	63.49	25698	16.32	454	13403	52.16
DTIL	EQ	19-Feb-2021	265.05	268.00	269.45	263.05	266.15	265.05	266.48	5735	15.28	338	2095	36.53
DUCON	EQ	19-Feb-2021	5.95	5.80	5.90	5.60	5.65	5.65	5.75	127041	7.30	527	96982	76.34
DVL	EQ	19-Feb-2021	87.25	86.75	89.70	84.85	85.10	85.75	86.84	32655	28.36	690	21834	66.86
DWARKESH	EQ	19-Feb-2021	28.55	28.55	28.85	27.20	27.30	27.30	27.97	1251301	350.02	2942	703060	56.19
DYNAMATECH	EQ	19-Feb-2021	859.90	859.05	866.50	827.90	834.90	831.20	843.91	8349	70.46	826	5809	69.58
DYNPRO	EQ	19-Feb-2021	382.50	375.10	402.20	371.00	372.75	371.70	380.78	129485	493.06	5973	75454	58.27
E2E	SM	19-Feb-2021	46.25	45.00	45.00	44.00	44.00	44.00	44.67	6000	2.68	3	4000	66.67
EASUNREYRL	BZ	19-Feb-2021	2.25	2.25	2.35	2.15	2.30	2.15	2.24	9136	0.20	11	-	-
EBANK	EQ	19-Feb-2021	4112.60	4091.86	4091.86	4091.86	4091.86	4091.86	4091.86	1	0.04	1	1	100.00
EBBETF0423	EQ	19-Feb-2021	1108.46	1107.60	1108.99	1107.57	1107.82	1108.05	1108.38	2198	24.36	79	1779	80.94
EBBETF0425	EQ	19-Feb-2021	1020.93	1018.58	1020.99	1018.58	1020.05	1020.00	1020.18	1549	15.80	49	1465	94.58
EBBETF0430	EQ	19-Feb-2021	1117.74	1118.00	1119.95	1117.50	1119.35	1118.10	1118.16	9600	107.34	118	9524	99.21
EBBETF0431	EQ	19-Feb-2021	1005.20	1005.20	1005.98	1001.01	1004.70	1004.14	1004.16	35562	357.10	241	33449	94.06
EBIXFOREX	EQ	19-Feb-2021	464.20	470.00	470.00	451.00	460.00	458.20	461.22	2264	10.44	321	885	39.09
EC5RG	MF	19-Feb-2021	7.80	7.60	7.60	7.60	7.60	7.60	7.60	990	0.08	1	990	100.00
ECLERX	EQ	19-Feb-2021	971.45	973.90	975.90	959.80	971.95	971.15	969.98	38926	377.57	3916	19341	49.69
ECLFINANCE	NF	19-Feb-2021	1038.51	1035.00	1048.50	1035.00	1047.50	1043.28	1040.47	482	5.02	9	482	100.00
ECLFINANCE	NG	19-Feb-2021	959.99	959.99	961.00	959.99	960.00	960.00	960.09	550	5.28	17	550	100.00
ECLFINANCE	NH	19-Feb-2021	1179.95	1179.90	1180.00	1179.90	1180.00	1179.99	1179.99	450	5.31	3	450	100.00
ECLFINANCE	NI	19-Feb-2021	980.79	983.80	986.80	978.00	986.80	978.09	979.12	222	2.17	4	222	100.00
ECLFINANCE	NJ	19-Feb-2021	930.01	934.95	935.00	925.20	925.20	925.20	934.24	179	1.67	7	179	100.00
ECLFINANCE	NM	19-Feb-2021	995.00	995.00	1020.00	995.00	1015.70	1002.92	999.59	522	5.22	18	522	100.00
ECLFINANCE	NN	19-Feb-2021	1190.49	1165.09	1225.00	1165.09	1225.00	1197.34	1195.88	3797	45.41	103	3797	100.00
ECLFINANCE	NO	19-Feb-2021	965.10	965.10	974.95	965.00	966.15	966.15	969.73	828	8.03	22	789	95.29
ECLFINANCE	NP	19-Feb-2021	981.15	955.01	956.00	955.00	956.00	956.00	955.36	500	4.78	6	500	100.00
ECLFINANCE	NQ	19-Feb-2021	1192.46	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	200	2.38	4	200	100.00
ECLFINANCE	NR	19-Feb-2021	976.65	980.00	984.95	974.00	981.00	981.00	980.39	256	2.51	17	181	70.70
ECLFINANCE	NS	19-Feb-2021	989.00	970.50	970.50	970.00	970.00	970.08	970.08	6	0.06	2	6	100.00
EDELWEISS	EQ	19-Feb-2021	64.65	65.00	65.00	62.75	63.40	63.25	63.74	2387157	1521.69	16020	1701818	71.29
EDUCOMP	BZ	19-Feb-2021	3.00	3.00	3.15	3.00	3.00	3.05	3.07	74876	2.30	77	-	-
EHFLNCD	N3	19-Feb-2021	1030.01	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1	0.01	1	1	100.00
EHFLNCD	N4	19-Feb-2021	1500.65	1529.00	1549.80	1529.00	1549.80	1531.97	1531.97	7	0.11	2	7	100.00
EHFLNCD	N5	19-Feb-2021	960.00	960.00	961.00	960.00	960.00	960.00	960.40	75	0.72	14	75	100.00
EHFLNCD	N6	19-Feb-2021	966.75	969.00	969.00	948.00	950.00	950.11	952.88	822	7.83	19	822	100.00
EICHERMOT	EQ	19-Feb-2021	2650.20	2646.00	2647.90	2570.00	2582.00	2584.65	2597.21	1588781	41264.00	85618	574705	36.17
EIDPARRY	EQ	19-Feb-2021	321.25	321.15	327.25	317.00	324.00	319.30	322.93	232812	751.82	6021	73119	31.41
EIFFL	SM	19-Feb-2021	129.15	127.00	129.15	116.25	125.00	125.00	124.83	7200	8.99	9	7200	100.00
EIHAHOTELS	EQ	19-Feb-2021	272.45	272.05	275.05	270.90	273.80	271.25	273.76	3954	10.82	239	2537	64.16
EIHOTEL	EQ	19-Feb-2021	98.00	98.50	99.80	96.55	97.20	97.15	97.74	811303	792.96	9292	204539	25.21
EIMCOELECO	EQ	19-Feb-2021	360.25	367.00	367.60	352.00	357.50	355.65	358.10	1577	5.65	306	784	49.71
EKC	EQ	19-Feb-2021	74.70	72.80	83.35	71.70	81.05	80.85	77.99	4724723	3684.80	34122	1405417	29.75
ELECON	EQ	19-Feb-2021	54.60	54.60	56.40	52.05	53.70	53.00	54.68	882620	482.57	9489	211790	24.00
ELECTCAST	EQ	19-Feb-2021	22.15	22.20	22.50	21.60	21.95	21.90	22.06	402950	88.89	855	176048	43.69
ELECTHERM	EQ	19-Feb-2021	118.20	120.65	122.00	116.25	117.70	117.25	119.06	20847	24.82	1127	10869	52.14
ELGIEQUIP	EQ	19-Feb-2021	167.70	167.00	168.50	163.15	164.25	163.80	165.73	60362	100.04	1481	36236	60.03
ELGIRUBCO	EQ	19-Feb-2021	27.65	28.45	28.45	26.80	27.40	27.15	27.39	44180	12.10	278	32453	73.46
EMAMILTD	EQ	19-Feb-2021	467.90	466.25	479.95	457.55	471.00	473.90	468.76	358914	1682.43	18504	190165	52.98
EMAMIPAP	EQ	19-Feb-2021	97.65	97.65	99.40	95.10	97.00	96.50	97.85	11607	11.36	213	8267	71.22
EMAMIREAL	EQ	19-Feb-2021	53.60	55.95	56.25	55.80	56.25	56.25	56.11	44170	24.79	178	27736	62.79
EMBASSY	RR	19-Feb-2021	346.07	346.10	347.40	340.75	343.61	343.38	342.95	530200	1818.34	1922	477200	90.00
EMCO	BZ	19-Feb-2021	1.45	1.40	1.45	1.40	1.45	1.45	1.43	10256	0.15	17	-	-
EMKAY	EQ	19-Feb-2021	68.90	69.00	69.75	67.85	69.25	69.00	69.01	9979	6.89	198	5604	56.16
EMMBI	EQ	19-Feb-2021	81.15	82.30	82.30	79.05	80.25	80.20	80.11	62985	50.46	990	25388	40.31
EMOFSR1RDP	MF	19-Feb-2021	13.36	13.51	13.53	13.51	13.53	13.53	13.53	13500	1.83	3	13500	100.00
EMOFSR1RGG	MF	19-Feb-2021	13.39	13.42	13.49	13.34	13.43	13.43	13.44	173400	23.30	42	168000	96.89
ENDURANCE	EQ	19-Feb-2021	1406.40	1406.40	1438.25	1381.50	1405.00	1395.45	1409.25	102310	1441.80	14465	47352	46.28
ENERGYDEV	BE	19-Feb-2021	10.20	10.40	10.45	9.75	10.25	10.05	10.02	58717	5.88	213	-	-
ENGINERSIN	EQ	19-Feb-2021	74.65	75.70	77.20	73.30	73.60	73.65	75.35	7157741	5393.62	34783	2754883	38.49
ENIL	EQ	19-Feb-2021	163.20	162.50	165.50	157.90	160.00	159.90	162.66	51342	83.51	836	33461	65.17
EPL	EQ	19-Feb-2021	220.30	220.95	223.00	217.05	222.00	221.20	219.97	324690	714.21	11290	199012	61.29
EQ30	EQ	19-Feb-2021	437.95	424.82	434.63	421.50	421.50	424.60	424.63	56	0.24	8	55	98.21
EQUITAS	EQ	19-Feb-2021	88.35	88.40	89.50	85.40	89.00	87.60	87.57	2073531	1815.79	12925	910915	43.93
EQUITASBNK	EQ	19-Feb-2021	50.05	49.90	50.45	47.00	48.00	48.10	49.02	1815544	890.07	12752	566421	31.20
ERFLNCDI	N5	19-Feb-2021	882.00	880.00	880.00	880.00	880.00	880.00	880.00	57	0.50	2	57	100.00
ERFLNCDI	N6	19-Feb-2021	929.00	920.00	920.00	907.00	920.00	920.00	918.17	320	2.94	8	320	100.00
ERIS	EQ	19-Feb-2021	577.05	577.75	582.20	565.40	568.00	569.05	573.83	43787	251.26	4694	23217	53.02
EROSMEDIA	EQ	19-Feb-2021	28.45	28.00	28.60	26.20	26.70	26.60	27.20	413502	112.46	1572	282136	68.23
ESABINDIA	EQ	19-Feb-2021	1830.80	1839.00	2075.00	1811.55	1965.10	1949.25	1884.56	488684	9209.56	7726	419350	85.81
ESCORTS	EQ	19-Feb-2021	1378.95	1369.00	1369.00	1326.70	1333.15	1335.95	1349.99	889225	12004.42	41796	181019	20.36
ESSARSHPNG	EQ	19-Feb-2021	9.30	9.50	9.50	9.00	9.05	9.10	9.17	44055	4.04	204	24197	54.92
ESTER	EQ	19-Feb-2021	102.60	102.60	103.30	99.00	101.30	100.25	100.53	267327	268.75	4522	173454	64.88
EUROCERA	BZ	19-Feb-2021	1.25	1.30	1.30	1.25	1.25	1.25	1.30	3304	0.04	19	-	-
EVEREADY	EQ	19-Feb-2021	225.25	225.55	249.90	225.55	236.50	235.15	241.71	1838183	4443.09	36017	620810	33.77
EVERESTIND	EQ	19-Feb-2021	319.30	319.00	328.05	313.55	315.00	314.40	321.03	117216	376.30	3178	62685	53.48
EXCEL	EQ	19-Feb-2021	3.20	3.25	3.25	3.05	3.05	3.05	3.08	161500	4.98	140	129445	80.15
EXCELINDUS	EQ	19-Feb-2021	868.30	870.50	881.45	850.00	855.35	854.50	866.59	12090	104.77	1923	6007	49.69
EXIDEIND	EQ	19-Feb-2021	210.20	210.60	211.85	202.10	205.00	204.45	207.49	4968674	10309.72	36746	973362	19.59
EXPLEOSOL	EQ	19-Feb-2021	487.40	487.50	490.95	472.00	476.00	479.30	480.23	16575	79.60	926	9548	57.60
FACT	EQ	19-Feb-2021	80.30	79.65	80.70	76.70	77.70	77.50	78.89	697893	550.56	11539	95342	13.66
FAIRCHEMOR	EQ	19-Feb-2021	669.70	669.70	676.85	651.90	659.00	657.25	667.38	29936	199.79	607	22564	75.37
FCL	EQ	19-Feb-2021	74.10	72.55	74.70	69.30	71.35	71.20	72.10	402743	290.37	2781	241540	59.97
FCONSUMER	EQ	19-Feb-2021	8.10	8.15	8.30	8.05	8.30	8.15	8.16	5073192	414.04	8428	2696208	53.15
FCSSOFT	BE	19-Feb-2021	0.80	0.80	0.85	0.75	0.80	0.75	0.76	2104925	16.07	1056	-	-
FDC	EQ	19-Feb-2021	294.10	292.90	300.00	290.15	296.50	295.40	296.93	210173	624.07	3281	115320	54.87
FEDERALBNK	EQ	19-Feb-2021	86.75	86.70	87.40	82.65	83.65	83.45	84.89	21997527	18674.28	57200	5791525	26.33
FEL	EQ	19-Feb-2021	11.30	11.35	11.60	11.20	11.35	11.30	11.36	1805830	205.06	1997	668780	37.03
FELDVR	EQ	19-Feb-2021	14.35	14.00	15.10	13.80	14.95	14.70	14.46	76894	11.12	332	37810	49.17
FIEMIND	EQ	19-Feb-2021	574.00	574.45	595.10	565.55	578.30	579.40	582.31	44556	259.46	2721	15501	34.79
FILATEX	EQ	19-Feb-2021	63.35	63.35	69.65	62.50	67.75	67.70	67.70	2392191	1619.40	10192	1389131	58.07
FINCABLES	EQ	19-Feb-2021	394.70	396.90	398.00	373.20	378.80	376.10	383.60	211704	812.11	9837	112225	53.01
FINEORG	EQ	19-Feb-2021	2383.55	2390.00	2430.00	2369.50	2380.00	2376.60	2405.05	23142	556.58	3069	9202	39.76
FINPIPE	EQ	19-Feb-2021	665.65	664.95	665.00	645.10	648.00	649.55	656.15	94955	623.04	4504	59066	62.20
FLEXITUFF	EQ	19-Feb-2021	24.05	24.60	25.25	22.85	25.20	25.10	24.36	82165	20.01	332	60594	73.75
FLFL	EQ	19-Feb-2021	85.35	85.35	89.35	84.95	86.15	86.15	86.48	316079	273.34	2813	126131	39.90
FLUOROCHEM	EQ	19-Feb-2021	545.00	546.80	549.50	531.15	532.25	536.85	538.60	54269	292.29	1607	37074	68.32
FMGOETZE	EQ	19-Feb-2021	304.70	306.30	306.35	299.00	302.05	302.15	302.78	44809	135.67	603	33064	73.79
FMNL	EQ	19-Feb-2021	18.70	18.75	19.20	18.40	18.65	18.60	18.76	44341	8.32	193	20339	45.87
FORCEMOT	EQ	19-Feb-2021	1351.40	1342.05	1364.95	1330.25	1341.00	1338.40	1345.76	29650	399.02	2363	12176	41.07
FORTIS	EQ	19-Feb-2021	160.05	159.00	161.50	158.00	158.95	158.85	159.10	1803767	2869.75	17071	910784	50.49
FOSECOIND	EQ	19-Feb-2021	1247.80	1252.00	1255.00	1240.40	1241.00	1243.25	1246.84	1249	15.57	193	794	63.57
FRETAIL	EQ	19-Feb-2021	75.35	75.90	80.20	75.00	76.45	76.05	77.07	4196299	3234.09	22068	1940942	46.25
FSC	EQ	19-Feb-2021	100.55	100.55	104.40	98.70	101.15	100.40	101.04	92273	93.23	1631	46000	49.85
FSL	EQ	19-Feb-2021	94.90	94.85	99.40	94.10	97.35	96.95	97.27	5813195	5654.57	40706	1654305	28.46
G5	EQ	19-Feb-2021	47.32	47.24	47.24	47.20	47.20	47.20	47.21	3656	1.73	16	3423	93.63
GABRIEL	EQ	19-Feb-2021	115.45	117.40	118.50	113.90	114.00	115.10	116.15	498633	579.16	9038	289657	58.09
GAEL	EQ	19-Feb-2021	134.75	134.40	138.00	132.75	134.40	134.05	136.19	356009	484.86	3749	184709	51.88
GAIL	EQ	19-Feb-2021	143.10	143.95	149.45	143.50	145.15	145.40	146.94	69653864	102346.59	234500	13347476	19.16
GAL	EQ	19-Feb-2021	2.70	2.80	2.80	2.60	2.60	2.60	2.64	133057	3.51	116	118203	88.84
GALAXYSURF	EQ	19-Feb-2021	2174.25	2185.70	2205.50	2161.00	2200.00	2192.55	2191.14	11606	254.30	2100	6888	59.35
GALLANTT	EQ	19-Feb-2021	45.20	46.00	48.65	45.15	47.00	46.90	47.30	134793	63.76	1747	73193	54.30
GALLISPAT	EQ	19-Feb-2021	40.70	41.55	42.30	39.70	40.40	40.30	41.10	81088	33.32	739	39748	49.02
GAMMNINFRA	EQ	19-Feb-2021	0.70	0.75	0.75	0.65	0.70	0.70	0.71	1274479	9.10	23334	1172347	91.99
GANDHITUBE	EQ	19-Feb-2021	277.95	281.50	285.05	266.85	271.05	273.15	273.39	14563	39.81	822	8666	59.51
GANECOS	EQ	19-Feb-2021	577.20	576.00	600.00	570.60	594.85	591.65	588.38	80553	473.96	3255	36603	45.44
GANESHHOUC	EQ	19-Feb-2021	42.25	43.80	44.35	43.10	44.35	44.00	44.16	61738	27.26	283	36532	59.17
GANGESSECU	EQ	19-Feb-2021	61.65	62.85	67.80	60.95	65.50	64.75	65.25	22555	14.72	431	11357	50.35
GARFIBRES	EQ	19-Feb-2021	2508.70	2500.00	2540.00	2413.65	2440.00	2448.00	2493.45	19259	480.21	5158	7991	41.49
GATI	EQ	19-Feb-2021	92.50	91.20	93.20	90.50	91.10	91.45	91.80	428267	393.15	4635	148082	34.58
GAYAHWS	BE	19-Feb-2021	0.65	0.65	0.70	0.60	0.70	0.70	0.69	715143	4.97	144	-	-
GAYAPROJ	EQ	19-Feb-2021	41.30	41.00	41.95	40.50	40.95	40.80	41.11	302967	124.56	1468	215084	70.99
GBGLOBAL	EQ	19-Feb-2021	6.75	6.95	6.95	6.70	6.90	6.90	6.89	2986	0.21	13	2986	100.00
GDL	EQ	19-Feb-2021	169.90	171.25	177.00	165.70	173.00	173.80	174.43	264677	461.67	8010	133911	50.59
GEECEE	EQ	19-Feb-2021	93.55	93.10	94.50	91.60	91.65	92.90	93.09	27290	25.41	582	19580	71.75
GEEKAYWIRE	EQ	19-Feb-2021	80.05	80.00	80.15	76.30	80.15	79.55	79.31	12492	9.91	45	12086	96.75
GENCON	EQ	19-Feb-2021	57.50	57.50	58.40	56.05	56.55	56.70	57.54	4032	2.32	61	2114	52.43
GENESYS	BE	19-Feb-2021	81.15	84.90	85.20	77.15	80.00	80.30	83.92	31730	26.63	269	-	-
GENUSPAPER	EQ	19-Feb-2021	6.50	6.55	6.70	6.40	6.40	6.40	6.55	160359	10.50	216	115862	72.25
GENUSPOWER	EQ	19-Feb-2021	39.35	39.35	39.70	37.80	37.80	38.15	38.87	264974	102.99	1359	145695	54.98
GEOJITFSL	EQ	19-Feb-2021	55.30	55.70	55.80	53.35	54.30	54.20	54.48	254713	138.76	2463	151663	59.54
GEPIL	EQ	19-Feb-2021	274.70	277.95	286.80	274.65	280.40	279.70	281.26	127016	357.24	3072	58282	45.89
GESHIP	EQ	19-Feb-2021	274.30	274.00	275.40	264.00	266.00	266.55	270.97	216443	586.50	6831	125824	58.13
GET&D	EQ	19-Feb-2021	131.75	131.70	138.85	128.30	131.00	130.50	134.70	567414	764.28	9502	231651	40.83
GFLLIMITED	EQ	19-Feb-2021	91.35	93.80	95.90	91.10	93.80	92.95	93.41	104053	97.20	1298	59824	57.49
GHCL	EQ	19-Feb-2021	216.50	216.80	220.80	214.90	218.50	218.55	217.59	411036	894.36	7671	274381	66.75
GICHSGFIN	EQ	19-Feb-2021	141.90	141.80	145.90	134.10	137.40	137.50	140.09	1197721	1677.92	13226	331493	27.68
GICRE	EQ	19-Feb-2021	170.90	194.00	205.05	190.05	205.05	205.05	201.73	7757437	15648.79	88096	2783206	35.88
GILLANDERS	EQ	19-Feb-2021	38.75	37.55	38.90	37.50	37.75	38.15	38.34	2758	1.06	48	1861	67.48
GILLETTE	EQ	19-Feb-2021	5609.40	5609.40	5630.00	5572.00	5585.40	5582.40	5593.74	4876	272.75	1250	3223	66.10
GINNIFILA	EQ	19-Feb-2021	19.65	19.45	19.85	19.00	19.10	19.35	19.47	46370	9.03	172	33904	73.12
GIPCL	EQ	19-Feb-2021	79.15	80.40	81.70	77.30	78.55	78.75	79.85	441776	352.76	4657	188733	42.72
GIRIRAJ	SM	19-Feb-2021	45.25	43.50	47.00	43.00	47.00	47.00	44.50	3600	1.60	3	2400	66.67
GISOLUTION	EQ	19-Feb-2021	2.20	2.20	2.30	2.15	2.20	2.20	2.26	2229	0.05	14	2229	100.00
GKWLIMITED	EQ	19-Feb-2021	531.55	543.45	547.05	515.50	521.30	522.80	534.51	2089	11.17	752	461	22.07
GLAND	EQ	19-Feb-2021	2451.85	2474.00	2487.95	2375.00	2403.00	2419.05	2417.68	346130	8368.31	26890	225627	65.19
GLAXO	EQ	19-Feb-2021	1439.40	1445.00	1454.00	1435.10	1452.10	1450.70	1442.84	93033	1342.32	2598	80164	86.17
GLENMARK	EQ	19-Feb-2021	493.55	491.90	501.85	478.15	482.00	482.25	490.00	3007629	14737.42	34774	638085	21.22
GLFL	EQ	19-Feb-2021	2.55	2.80	2.80	2.55	2.70	2.65	2.66	24345	0.65	85	14116	57.98
GLOBAL	EQ	19-Feb-2021	50.00	49.50	51.55	49.50	49.50	49.70	50.19	3440	1.73	82	2754	80.06
GLOBALVECT	BZ	19-Feb-2021	46.65	47.75	47.75	45.20	46.35	46.05	45.98	6755	3.11	68	-	-
GLOBE	BE	19-Feb-2021	61.00	58.00	60.75	58.00	60.50	60.50	60.48	1010	0.61	4	-	-
GLOBOFFS	EQ	19-Feb-2021	8.20	8.40	8.40	7.85	7.90	7.90	8.05	16386	1.32	51	13737	83.83
GLOBUSSPR	EQ	19-Feb-2021	369.10	367.00	380.95	365.00	367.80	366.20	371.81	127844	475.33	4326	42519	33.26
GMBREW	EQ	19-Feb-2021	412.85	412.20	421.95	409.35	411.50	413.00	414.80	15143	62.81	945	6924	45.72
GMDCLTD	EQ	19-Feb-2021	58.50	58.20	58.50	56.05	56.95	56.75	57.37	1214735	696.90	7788	469522	38.65
GMMPFAUDLR	EQ	19-Feb-2021	4474.50	4458.00	4739.75	4232.05	4340.00	4310.10	4504.88	629077	28339.18	96935	124292	19.76
GMRINFRA	EQ	19-Feb-2021	25.95	26.10	26.35	24.85	25.10	25.20	25.60	16239597	4156.85	26919	3698869	22.78
GNA	EQ	19-Feb-2021	415.50	419.90	424.75	405.00	407.50	408.70	415.96	147443	613.31	5946	59740	40.52
GNFC	EQ	19-Feb-2021	231.10	232.95	238.60	230.25	232.75	232.35	235.31	1914281	4504.47	20129	607605	31.74
GOACARBON	EQ	19-Feb-2021	329.05	329.90	350.00	322.60	333.70	332.55	340.12	164497	559.48	9160	53670	32.63
GOCLCORP	EQ	19-Feb-2021	241.15	238.95	244.70	234.20	241.00	240.05	239.89	7815	18.75	364	4032	51.59
GODFRYPHLP	EQ	19-Feb-2021	922.60	925.00	927.00	910.00	914.40	913.80	918.76	32703	300.46	2704	17232	52.69
GODHA	EQ	19-Feb-2021	43.85	43.85	48.00	40.30	41.80	42.65	43.94	4868	2.14	140	1836	37.72
GODREJAGRO	EQ	19-Feb-2021	484.75	489.95	493.50	480.05	484.50	484.05	486.04	172461	838.24	14099	101370	58.78
GODREJCP	EQ	19-Feb-2021	718.75	717.00	732.95	703.30	711.40	709.70	718.85	1758878	12643.77	35033	679855	38.65
GODREJIND	EQ	19-Feb-2021	439.05	438.25	452.85	438.25	450.00	448.00	447.31	199315	891.56	11390	82989	41.64
GODREJPROP	EQ	19-Feb-2021	1505.30	1512.85	1535.95	1495.60	1526.00	1523.25	1518.12	1062670	16132.61	40021	83693	7.88
GOENKA	BZ	19-Feb-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	170450	2.90	37	-	-
GOKEX	EQ	19-Feb-2021	80.70	82.30	87.80	80.70	81.15	81.50	83.38	504141	420.34	4347	154031	30.55
GOKUL	EQ	19-Feb-2021	18.50	18.45	18.75	18.25	18.25	18.30	18.42	31533	5.81	154	25619	81.25
GOKULAGRO	EQ	19-Feb-2021	23.25	23.70	23.70	22.60	23.20	23.00	23.03	45114	10.39	377	27719	61.44
GOLDBEES	EQ	19-Feb-2021	40.47	41.98	41.98	39.99	40.08	40.10	40.08	11195987	4487.65	24785	8391956	74.96
GOLDENTOBC	EQ	19-Feb-2021	48.05	46.95	48.75	46.50	48.00	47.00	47.47	7012	3.33	253	3866	55.13
GOLDIAM	EQ	19-Feb-2021	323.90	325.45	335.00	301.50	315.00	310.75	317.43	106876	339.25	5357	55695	52.11
GOLDSHARE	EQ	19-Feb-2021	4194.30	4184.40	4184.40	4151.00	4155.00	4156.40	4159.18	4613	191.86	1649	3294	71.41
GOLDTECH	EQ	19-Feb-2021	10.45	10.45	12.50	10.20	12.50	12.50	12.16	619871	75.38	1605	259851	41.92
GOODLUCK	EQ	19-Feb-2021	72.90	72.80	74.70	70.35	71.10	70.90	72.74	235968	171.65	4955	65247	27.65
GOODYEAR	EQ	19-Feb-2021	960.10	965.90	965.90	944.05	950.00	948.40	956.61	13174	126.02	1277	7742	58.77
GPIL	EQ	19-Feb-2021	521.55	521.00	534.00	507.00	513.10	512.95	522.67	140546	734.59	5070	75559	53.76
GPPL	EQ	19-Feb-2021	95.50	95.00	96.90	95.00	95.90	95.70	95.61	1188752	1136.58	11575	961221	80.86
GPTINFRA	EQ	19-Feb-2021	43.00	44.00	44.00	41.95	42.00	42.15	42.58	27779	11.83	313	20493	73.77
GRANULES	EQ	19-Feb-2021	335.80	335.80	336.45	328.00	330.90	329.65	330.70	1223595	4046.49	31499	670772	54.82
GRAPHITE	EQ	19-Feb-2021	472.40	472.90	506.00	462.15	487.50	484.90	487.44	2242302	10929.93	47652	572773	25.54
GRASIM	EQ	19-Feb-2021	1229.65	1231.75	1239.70	1210.00	1221.50	1218.00	1224.62	1314508	16097.71	32796	359141	27.32
GRAVITA	EQ	19-Feb-2021	78.15	78.65	82.65	78.45	80.95	79.85	80.35	779770	626.53	5613	386777	49.60
GREAVESCOT	EQ	19-Feb-2021	110.10	109.10	112.90	103.65	107.60	106.30	107.93	4308681	4650.21	27991	1028387	23.87
GREENLAM	EQ	19-Feb-2021	925.45	924.55	944.00	907.55	942.00	938.15	926.64	37573	348.17	815	35677	94.95
GREENPANEL	EQ	19-Feb-2021	177.35	178.90	178.90	173.20	175.80	175.25	175.32	82493	144.63	1586	55544	67.33
GREENPLY	EQ	19-Feb-2021	173.10	174.60	186.00	168.00	171.15	171.05	176.43	1150393	2029.67	16341	492446	42.81
GREENPOWER	BE	19-Feb-2021	2.25	2.35	2.35	2.15	2.25	2.15	2.20	2605777	57.44	1802	-	-
GRINDWELL	EQ	19-Feb-2021	834.50	833.60	843.85	813.35	820.00	820.65	827.34	36499	301.97	2659	26263	71.96
GROBTEA	EQ	19-Feb-2021	989.00	994.95	1018.00	967.00	969.95	968.65	980.98	563	5.52	102	389	69.09
GRPLTD	EQ	19-Feb-2021	827.70	852.00	852.00	800.00	815.00	808.50	813.11	557	4.53	315	147	26.39
GRSE	EQ	19-Feb-2021	203.30	203.95	209.00	196.70	197.50	198.00	203.39	382851	778.67	6061	142678	37.27
GSCLCEMENT	EQ	19-Feb-2021	35.35	35.00	35.85	34.60	34.95	34.85	35.21	168041	59.16	1142	92875	55.27
GSFC	EQ	19-Feb-2021	76.35	76.75	79.40	76.20	77.00	77.05	77.64	1989603	1544.82	8791	582983	29.30
GSPL	EQ	19-Feb-2021	259.40	260.00	260.80	247.00	248.15	248.70	250.90	1392255	3493.11	22099	863269	62.01
GSS	EQ	19-Feb-2021	52.15	52.15	53.80	50.20	51.70	50.90	52.39	210070	110.06	4510	85954	40.92
GTL	EQ	19-Feb-2021	6.85	6.95	7.05	6.80	6.90	6.90	6.93	274791	19.04	514	207764	75.61
GTLINFRA	EQ	19-Feb-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.87	6389448	55.67	3085	4059587	63.54
GTNIND	EQ	19-Feb-2021	11.15	10.75	11.00	10.75	10.90	10.95	10.92	5659	0.62	46	5269	93.11
GTPL	EQ	19-Feb-2021	124.45	125.00	128.70	124.60	127.50	125.70	126.11	80568	101.61	1926	32059	39.79
GUFICBIO	EQ	19-Feb-2021	113.55	113.00	114.20	111.15	112.00	112.20	112.92	69202	78.15	1100	46430	67.09
GUJALKALI	EQ	19-Feb-2021	311.60	313.00	316.05	309.10	310.90	311.50	312.10	97748	305.07	2235	42644	43.63
GUJAPOLLO	EQ	19-Feb-2021	212.60	214.80	216.75	210.95	213.45	214.80	213.34	18648	39.78	468	14173	76.00
GUJGASLTD	EQ	19-Feb-2021	478.45	485.00	506.00	482.35	495.25	495.85	495.85	2036854	10099.67	58189	710103	34.86
GUJRAFFIA	BE	19-Feb-2021	56.55	59.35	59.35	59.35	59.35	59.35	59.35	6938	4.12	87	-	-
GULFOILLUB	EQ	19-Feb-2021	745.15	748.90	757.00	716.65	729.60	722.55	732.05	12763	93.43	2068	5306	41.57
GULFPETRO	EQ	19-Feb-2021	41.70	42.50	42.50	41.50	41.95	41.85	41.87	36286	15.19	313	22953	63.26
GULPOLY	EQ	19-Feb-2021	92.10	92.90	92.90	90.45	91.50	91.00	91.52	141438	129.45	3792	36804	26.02
HAL	EQ	19-Feb-2021	1053.15	1063.70	1083.00	1050.50	1061.00	1061.35	1067.14	784096	8367.41	40143	259792	33.13
HAPPSTMNDS	EQ	19-Feb-2021	512.50	506.00	551.00	503.00	541.00	538.30	532.86	9273485	49414.41	164182	1244140	13.42
HARITASEAT	EQ	19-Feb-2021	725.90	729.00	732.00	716.25	716.25	719.10	722.75	10879	78.63	739	6917	63.58
HARRMALAYA	EQ	19-Feb-2021	121.75	121.80	132.50	121.70	123.65	123.45	127.77	479765	613.00	8883	119535	24.92
HATHWAY	EQ	19-Feb-2021	30.20	30.20	30.60	29.85	30.15	30.05	30.18	369082	111.38	2099	171987	46.60
HATSUN	EQ	19-Feb-2021	724.95	719.90	726.00	706.90	719.30	716.95	716.88	33352	239.09	2095	16323	48.94
HAVELLS	EQ	19-Feb-2021	1165.90	1170.50	1170.50	1129.15	1140.00	1139.00	1147.26	1588500	18224.22	35628	418890	26.37
HAVISHA	BE	19-Feb-2021	0.80	0.85	0.85	0.75	0.85	0.80	0.77	63553	0.49	107	-	-
HBANKETF	EQ	19-Feb-2021	364.09	361.90	365.33	355.00	358.51	357.65	358.27	6207	22.24	227	2906	46.82
HBLPOWER	EQ	19-Feb-2021	34.00	34.30	35.40	33.45	33.85	33.70	34.43	564343	194.31	3205	256551	45.46
HBSL	BE	19-Feb-2021	10.75	11.25	11.25	11.25	11.25	11.25	11.25	430	0.05	9	-	-
HCC	EQ	19-Feb-2021	8.35	8.30	8.60	8.20	8.25	8.25	8.42	3426865	288.65	4108	1795280	52.39
HCG	EQ	19-Feb-2021	167.75	166.00	169.50	166.00	167.70	168.10	167.77	231540	388.45	3934	144979	62.62
HCL-INSYS	EQ	19-Feb-2021	9.50	9.85	9.95	9.50	9.70	9.70	9.76	1096145	107.00	2727	803970	73.35
HCLTECH	EQ	19-Feb-2021	948.10	950.00	958.00	944.45	949.90	950.15	951.79	5494816	52299.38	127863	2041991	37.16
HDFC	EQ	19-Feb-2021	2745.15	2725.00	2765.00	2714.15	2740.00	2741.30	2740.19	2275146	62343.30	118178	923508	40.59
HDFC	W3	19-Feb-2021	845.20	829.50	874.00	816.00	840.30	841.20	843.59	33000	278.38	55	17400	52.73
HDFCAMC	EQ	19-Feb-2021	2974.35	2980.00	2998.35	2902.20	2930.00	2934.25	2954.11	144684	4274.12	14468	59553	41.16
HDFCBANK	EQ	19-Feb-2021	1554.30	1545.00	1564.20	1533.00	1543.90	1539.10	1547.93	8569754	132653.55	248392	3611013	42.14
HDFCLIFE	EQ	19-Feb-2021	713.45	715.30	723.45	703.10	710.00	710.65	713.70	3787638	27032.51	76987	1220127	32.21
HDFCMFGETF	EQ	19-Feb-2021	41.65	41.40	41.65	41.10	41.25	41.20	41.24	1905939	786.02	2504	1629182	85.48
HDFCNIFETF	EQ	19-Feb-2021	160.15	160.40	161.63	158.05	159.29	159.13	160.34	7823	12.54	358	6142	78.51
HDFCSENETF	EQ	19-Feb-2021	548.91	598.90	598.90	544.00	547.00	546.88	547.46	3847	21.06	230	3384	87.96
HDIL	BZ	19-Feb-2021	5.55	5.70	5.70	5.45	5.45	5.45	5.58	432677	24.15	473	-	-
HEG	EQ	19-Feb-2021	1504.10	1499.95	1560.00	1446.00	1496.30	1493.55	1515.62	749746	11363.30	30752	116368	15.52
HEIDELBERG	EQ	19-Feb-2021	230.65	231.00	234.55	227.50	228.95	228.55	231.27	162005	374.66	8713	46018	28.41
HEMIPROP	BE	19-Feb-2021	187.00	182.00	191.80	177.65	181.95	179.20	181.54	752351	1365.78	5972	-	-
HERCULES	EQ	19-Feb-2021	126.25	126.20	134.70	126.20	130.70	130.05	132.05	533064	703.91	7494	141163	26.48
HERITGFOOD	EQ	19-Feb-2021	299.50	299.85	324.45	298.50	313.20	312.05	314.64	621680	1956.03	13796	201756	32.45
HEROMOTOCO	EQ	19-Feb-2021	3522.85	3522.85	3522.85	3370.00	3390.75	3389.70	3428.43	995322	34123.89	58960	271530	27.28
HESTERBIO	EQ	19-Feb-2021	1758.30	1760.00	1790.95	1738.00	1742.40	1741.60	1759.22	6237	109.72	1159	2762	44.28
HEXATRADEX	EQ	19-Feb-2021	52.75	54.50	55.35	51.30	55.00	55.10	53.98	140630	75.91	490	79823	56.76
HFCL	EQ	19-Feb-2021	30.25	29.95	30.60	29.00	29.40	29.30	29.78	11495520	3422.88	11159	4726634	41.12
HGINFRA	EQ	19-Feb-2021	306.05	304.55	308.50	289.00	296.00	293.65	296.52	102500	303.93	3671	63508	61.96
HGS	EQ	19-Feb-2021	1199.95	1199.90	1219.40	1175.00	1203.95	1202.40	1200.13	30328	363.98	3122	15275	50.37
HIKAL	EQ	19-Feb-2021	161.90	162.65	163.90	160.00	161.90	161.45	162.03	306785	497.09	4093	167759	54.68
HIL	EQ	19-Feb-2021	3090.75	3062.20	3088.00	3025.00	3048.00	3035.20	3053.48	7853	239.79	2009	5968	76.00
HILTON	EQ	19-Feb-2021	10.90	11.20	11.20	10.40	10.40	10.40	10.63	52176	5.55	246	39142	75.02
HIMATSEIDE	EQ	19-Feb-2021	167.35	168.40	174.20	161.00	164.00	163.10	168.25	452055	760.56	7521	162192	35.88
HINDALCO	EQ	19-Feb-2021	309.90	308.00	313.35	302.25	309.00	308.00	307.04	17410357	53456.95	96804	5724332	32.88
HINDCOMPOS	EQ	19-Feb-2021	289.75	295.25	300.00	290.45	299.00	298.70	295.41	12212	36.08	722	3803	31.14
HINDCON	SM	19-Feb-2021	24.00	22.35	24.05	22.35	24.00	24.00	23.60	16000	3.78	4	16000	100.00
HINDCOPPER	EQ	19-Feb-2021	88.25	87.95	91.30	82.60	86.00	85.95	87.30	6803902	5939.58	32306	2244318	32.99
HINDMOTORS	EQ	19-Feb-2021	7.80	8.15	8.15	7.80	7.90	7.90	8.07	642872	51.87	3517	491550	76.46
HINDNATGLS	EQ	19-Feb-2021	27.30	27.75	27.75	26.10	26.90	26.70	27.22	38209	10.40	249	31274	81.85
HINDOILEXP	EQ	19-Feb-2021	88.50	88.70	92.80	87.20	89.30	89.50	90.14	982861	885.96	9403	296214	30.14
HINDPETRO	EQ	19-Feb-2021	245.70	247.80	252.40	238.50	243.75	244.00	245.93	13301954	32713.90	123805	4371689	32.87
HINDUNILVR	EQ	19-Feb-2021	2146.85	2152.90	2194.00	2150.00	2185.00	2181.10	2175.63	3364030	73188.86	141166	1347424	40.05
HINDZINC	EQ	19-Feb-2021	300.55	302.90	307.85	298.05	301.00	300.50	303.02	811948	2460.39	15215	243218	29.95
HIRECT	EQ	19-Feb-2021	142.25	140.05	146.00	140.05	141.80	140.95	143.14	33861	48.47	622	18574	54.85
HISARMETAL	EQ	19-Feb-2021	103.00	104.00	106.50	101.50	102.20	102.10	103.66	15769	16.35	249	9388	59.53
HITECH	EQ	19-Feb-2021	314.50	319.90	328.00	316.00	317.00	316.60	321.24	83784	269.15	2162	45961	54.86
HITECHCORP	EQ	19-Feb-2021	132.00	132.95	139.95	130.40	136.00	138.25	136.64	14831	20.27	385	5184	34.95
HITECHGEAR	EQ	19-Feb-2021	185.10	182.05	187.05	177.00	179.10	178.95	182.37	3455	6.30	65	2659	76.96
HLVLTD	EQ	19-Feb-2021	5.70	5.75	5.85	5.30	5.60	5.55	5.65	286661	16.20	514	202701	70.71
HMT	BZ	19-Feb-2021	24.25	24.30	24.30	23.05	24.00	23.50	23.48	18369	4.31	100	-	-
HMVL	EQ	19-Feb-2021	57.50	57.85	60.90	57.65	58.40	58.10	58.98	188213	111.01	1406	121726	64.67
HNDFDS	EQ	19-Feb-2021	2077.70	2094.00	2285.45	2050.00	2285.45	2278.70	2221.21	51880	1152.37	8728	21958	42.32
HNGSNGBEES	EQ	19-Feb-2021	363.98	364.84	364.85	362.00	362.10	362.83	363.89	865	3.15	49	863	99.77
HOMEFIRST	EQ	19-Feb-2021	543.40	542.20	570.85	536.25	554.00	554.40	556.95	1057354	5888.92	74945	509806	48.22
HONAUT	EQ	19-Feb-2021	43409.15	43500.00	43948.80	43000.00	43600.25	43597.40	43455.78	4788	2080.66	3331	1688	35.25
HONDAPOWER	EQ	19-Feb-2021	1051.65	1045.15	1054.85	1022.45	1035.50	1029.85	1036.19	9112	94.42	1105	6195	67.99
HOVS	EQ	19-Feb-2021	39.65	38.80	39.50	38.65	39.30	39.05	39.16	3657	1.43	57	3279	89.66
HPL	EQ	19-Feb-2021	39.70	39.40	42.50	39.40	40.75	40.60	41.25	475367	196.07	2702	278594	58.61
HSCL	EQ	19-Feb-2021	46.10	45.95	46.75	45.20	45.60	45.45	46.02	2988710	1375.33	11996	1173663	39.27
HSIL	EQ	19-Feb-2021	188.20	187.00	193.80	181.35	185.30	183.45	188.30	202744	381.77	5542	99621	49.14
HTMEDIA	EQ	19-Feb-2021	19.00	18.90	22.25	18.90	20.50	20.40	20.49	763593	156.46	2365	346949	45.44
HUBTOWN	BE	19-Feb-2021	15.45	15.60	15.75	15.00	15.70	15.60	15.45	39729	6.14	120	-	-
HUDCO	EQ	19-Feb-2021	47.25	47.15	47.80	44.20	45.25	45.15	46.32	4840566	2241.95	13577	1748029	36.11
HUDCO	N2	19-Feb-2021	1209.79	1219.89	1219.90	1202.02	1205.10	1205.10	1211.32	647	7.84	10	401	61.98
HUDCO	N3	19-Feb-2021	1054.82	1050.00	1050.00	1035.01	1045.00	1045.00	1048.51	3301	34.61	27	3291	99.70
HUDCO	N4	19-Feb-2021	1060.00	1061.00	1068.00	1060.00	1060.00	1060.75	1061.65	85	0.90	7	75	88.24
HUDCO	N5	19-Feb-2021	1161.11	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	100	1.17	1	100	100.00
HUDCO	N8	19-Feb-2021	1219.73	1216.01	1216.01	1207.55	1207.55	1207.64	1213.87	1473	17.88	26	1473	100.00
HUDCO	N9	19-Feb-2021	1241.99	1237.00	1237.00	1231.25	1232.00	1233.23	1233.02	685	8.45	21	540	78.83
HUDCO	ND	19-Feb-2021	1313.95	1290.01	1291.20	1285.10	1290.00	1290.30	1289.17	331	4.27	13	331	100.00
HUDCO	NE	19-Feb-2021	1416.99	1425.00	1425.00	1410.00	1411.00	1410.86	1411.67	188	2.65	12	157	83.51
HUHTAMAKI	EQ	19-Feb-2021	339.50	339.50	351.00	331.30	338.00	335.85	342.28	172594	590.76	8303	84287	48.84
IBMFNIFTY	EQ	19-Feb-2021	154.84	150.20	156.00	150.20	152.70	152.78	153.27	203	0.31	72	148	72.91
IBREALEST	EQ	19-Feb-2021	83.75	83.60	85.75	80.40	81.60	81.65	83.65	6717766	5619.62	24128	1811890	26.97
IBUCCREDIT	N7	19-Feb-2021	949.00	900.00	947.00	900.00	947.00	947.00	940.53	75	0.71	5	70	93.33
IBULHSGFIN	EQ	19-Feb-2021	231.25	232.00	247.40	223.30	228.80	228.90	236.75	56344546	133397.21	322063	5922258	10.51
IBULHSGFIN	N6	19-Feb-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IBULHSGFIN	N7	19-Feb-2021	1350.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	20	0.28	3	20	100.00
IBULHSGFIN	N8	19-Feb-2021	900.00	890.01	890.01	890.00	890.00	890.00	890.00	75	0.67	4	75	100.00
IBULHSGFIN	NA	19-Feb-2021	855.00	850.00	859.00	843.00	859.00	858.86	850.78	258	2.20	7	178	68.99
ICEMAKE	EQ	19-Feb-2021	77.90	77.00	78.60	75.60	77.35	76.05	77.30	11138	8.61	193	6530	58.63
ICICI500	EQ	19-Feb-2021	206.04	209.99	209.99	203.50	203.85	204.04	205.73	1780	3.66	147	1177	66.12
ICICIALPLV	EQ	19-Feb-2021	142.46	142.50	144.90	140.01	140.17	140.16	141.21	1966	2.78	129	1866	94.91
ICICIB22	EQ	19-Feb-2021	37.90	37.90	38.00	37.05	37.30	37.17	37.57	829708	311.71	4427	479146	57.75
ICICIBANK	EQ	19-Feb-2021	644.65	635.50	635.50	619.00	625.40	624.05	627.94	24055811	151057.09	351586	10486329	43.59
ICICIBANKN	EQ	19-Feb-2021	363.29	361.29	377.70	354.65	357.50	355.25	359.37	339165	1218.86	778	307001	90.52
ICICIBANKP	EQ	19-Feb-2021	191.99	192.98	192.98	186.90	187.52	188.58	189.05	61627	116.50	445	35552	57.69
ICICIGI	EQ	19-Feb-2021	1498.20	1491.00	1520.00	1488.30	1493.15	1493.75	1497.46	705510	10564.75	28812	512192	72.60
ICICIGOLD	EQ	19-Feb-2021	41.48	41.00	41.74	41.00	41.14	41.11	41.17	1048647	431.71	2058	981433	93.59
ICICILIQ	EQ	19-Feb-2021	999.99	999.50	1000.01	999.50	1000.00	999.99	1000.00	32266	322.66	79	30727	95.23
ICICILOVOL	EQ	19-Feb-2021	119.42	120.97	120.97	117.55	118.30	118.10	118.14	9565	11.30	436	8356	87.36
ICICIM150	EQ	19-Feb-2021	89.38	90.80	90.80	87.13	87.82	87.84	88.45	17215	15.23	149	14577	84.68
ICICIMCAP	EQ	19-Feb-2021	89.02	90.00	90.00	87.01	87.25	87.24	87.67	12303	10.79	231	7712	62.68
ICICINF100	EQ	19-Feb-2021	165.39	171.00	180.30	162.00	162.10	162.33	164.60	22687	37.34	223	14434	63.62
ICICINIFTY	EQ	19-Feb-2021	160.62	167.14	167.14	158.75	160.00	159.71	160.01	57905	92.65	3279	39433	68.10
ICICINV20	EQ	19-Feb-2021	76.41	78.25	88.25	75.11	76.60	76.45	76.53	5456	4.18	474	3728	68.33
ICICINXT50	EQ	19-Feb-2021	36.06	36.85	42.00	35.08	35.48	35.47	36.04	66816	24.08	422	50983	76.30
ICICIPRULI	EQ	19-Feb-2021	486.20	487.00	497.45	479.30	486.50	485.45	490.65	3191423	15658.59	68609	1361675	42.67
ICICISENSX	EQ	19-Feb-2021	555.55	559.98	559.98	546.00	551.50	550.41	551.87	4829	26.65	128	1605	33.24
ICICITECH	EQ	19-Feb-2021	257.45	256.95	257.58	254.77	257.51	256.57	255.43	26934	68.80	156	22065	81.92
ICIL	EQ	19-Feb-2021	121.70	120.90	128.00	120.20	124.60	124.45	124.53	364628	454.05	4330	192233	52.72
ICRA	EQ	19-Feb-2021	2820.10	2861.80	2861.95	2752.05	2774.90	2764.85	2785.14	1535	42.75	269	1200	78.18
IDBI	EQ	19-Feb-2021	32.35	32.55	32.95	30.65	31.50	31.40	32.13	24035008	7721.36	38687	8439366	35.11
IDBIGOLD	EQ	19-Feb-2021	4350.45	4359.30	4383.35	4318.00	4318.00	4319.10	4336.01	239	10.36	68	188	78.66
IDEA	EQ	19-Feb-2021	11.55	11.50	11.70	10.80	11.00	10.90	11.16	316179539	35291.17	257385	150300726	47.54
IDFC	EQ	19-Feb-2021	49.85	50.00	55.00	49.50	52.60	52.15	52.70	42317631	22300.83	83189	12843625	30.35
IDFCFIRSTB	EQ	19-Feb-2021	58.10	58.50	66.80	57.60	62.65	62.40	62.50	261417989	163384.21	420158	34148320	13.06
IDFCFIRSTB	N9	19-Feb-2021	5100.00	5094.35	5094.35	5074.35	5074.35	5074.35	5083.92	12	0.61	6	8	66.67
IDFCFIRSTB	NB	19-Feb-2021	5400.00	5400.00	5400.00	5400.00	5400.00	5400.00	5400.00	2	0.11	1	2	100.00
IDFCFIRSTB	NC	19-Feb-2021	10621.00	10631.00	10631.00	10631.00	10631.00	10631.00	10631.00	12	1.28	7	12	100.00
IDFCFIRSTB	ND	19-Feb-2021	5308.78	5400.00	5400.00	5400.00	5400.00	5400.00	5400.00	1	0.05	1	1	100.00
IDFNIFTYET	EQ	19-Feb-2021	157.82	169.50	169.50	152.60	156.84	156.75	158.20	89	0.14	27	60	67.42
IEX	EQ	19-Feb-2021	297.85	296.80	300.90	290.00	293.00	295.20	296.78	1016429	3016.51	19422	468809	46.12
IFBAGRO	EQ	19-Feb-2021	438.15	441.10	443.20	431.00	432.90	432.15	435.38	5034	21.92	496	2834	56.30
IFBIND	EQ	19-Feb-2021	1296.55	1298.95	1330.00	1250.00	1262.00	1263.10	1275.20	39829	507.90	3531	25199	63.27
IFCI	EQ	19-Feb-2021	9.25	9.30	9.40	8.90	9.00	9.00	9.17	4341587	398.18	55735	1878188	43.26
IFCI	NF	19-Feb-2021	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	21	0.22	3	21	100.00
IFCI	NH	19-Feb-2021	1048.50	1055.00	1055.00	1049.25	1049.25	1049.51	1050.28	50	0.53	3	50	100.00
IFCI	NL	19-Feb-2021	1026.00	1028.00	1028.00	1022.00	1028.00	1028.00	1026.86	147	1.51	8	142	96.60
IFGLEXPOR	EQ	19-Feb-2021	287.60	286.10	289.75	270.65	272.00	273.15	277.14	40377	111.90	1450	25377	62.85
IGARASHI	EQ	19-Feb-2021	317.65	320.20	324.45	315.50	318.00	317.80	319.48	83220	265.87	2552	38241	45.95
IGL	EQ	19-Feb-2021	567.80	568.10	569.95	534.65	542.60	542.95	549.71	5111442	28097.93	101683	1465668	28.67
IGPL	EQ	19-Feb-2021	439.80	442.90	448.40	425.45	434.00	432.30	438.53	62755	275.20	2763	41039	65.40
IIFCL	N4	19-Feb-2021	1380.54	1383.54	1383.54	1379.99	1380.00	1379.99	1380.90	2510	34.66	30	2350	93.63
IIFL	EQ	19-Feb-2021	225.35	226.90	227.80	210.55	218.05	214.80	217.05	447292	970.83	9218	235514	52.65
IIFL	N2	19-Feb-2021	1003.10	1005.10	1005.10	1005.10	1005.10	1005.10	1005.10	50	0.50	3	50	100.00
IIFL	N4	19-Feb-2021	1033.02	1040.00	1040.00	1032.50	1040.00	1040.00	1037.51	483	5.01	16	383	79.30
IIFL	N5	19-Feb-2021	1021.00	1020.00	1034.00	1006.00	1034.00	1034.00	1017.09	574	5.84	22	574	100.00
IIFL	N6	19-Feb-2021	1047.97	1049.00	1049.00	1048.00	1048.00	1048.75	1048.75	53	0.56	2	53	100.00
IIFLSEC	EQ	19-Feb-2021	47.15	47.90	47.90	45.60	46.00	45.95	46.76	496535	232.20	3057	206609	41.61
IIFLWAM	EQ	19-Feb-2021	1202.45	1201.25	1205.00	1194.25	1202.65	1200.50	1199.90	22025	264.28	1462	19621	89.09
IITL	EQ	19-Feb-2021	54.40	57.95	58.90	54.55	58.85	58.25	57.60	899	0.52	54	671	74.64
IL&FSENGG	BZ	19-Feb-2021	3.45	3.45	3.45	3.30	3.45	3.35	3.38	48649	1.64	67	-	-
IL&FSTRANS	BZ	19-Feb-2021	2.35	2.40	2.40	2.30	2.40	2.40	2.34	35453	0.83	52	-	-
IMAGICAA	EQ	19-Feb-2021	6.35	6.65	6.85	5.80	6.30	6.25	6.47	635356	41.12	1271	383659	60.38
IMFA	EQ	19-Feb-2021	453.95	454.00	462.55	445.00	448.00	447.55	452.47	32269	146.01	1903	17120	53.05
IMPAL	EQ	19-Feb-2021	691.05	688.75	710.00	688.00	707.00	703.20	697.62	7347	51.25	476	5424	73.83
IMPEXFERRO	BE	19-Feb-2021	0.60	0.55	0.55	0.55	0.55	0.55	0.55	1519	0.01	6	-	-
INDBANK	EQ	19-Feb-2021	17.15	18.15	18.60	15.45	15.45	15.45	17.04	2014513	343.27	5582	922944	45.81
INDHOTEL	EQ	19-Feb-2021	125.80	125.60	126.20	123.35	123.75	123.80	124.32	4335165	5389.41	17593	2188937	50.49
INDIACEM	EQ	19-Feb-2021	166.70	166.90	169.20	164.10	165.60	165.40	166.68	954177	1590.42	8155	255062	26.73
INDIAGLYCO	EQ	19-Feb-2021	471.05	466.90	484.90	461.10	462.35	464.50	472.77	187003	884.09	8308	53278	28.49
INDIAMART	EQ	19-Feb-2021	9058.40	9118.85	9139.95	8751.00	8850.00	8836.80	8857.84	97522	8638.35	25272	38927	39.92
INDIANB	EQ	19-Feb-2021	149.90	150.50	153.75	136.55	142.00	142.20	145.47	8010972	11653.79	53188	2075931	25.91
INDIANCARD	EQ	19-Feb-2021	138.40	137.00	138.90	133.75	133.75	134.40	136.26	3161	4.31	117	1280	40.49
INDIANHUME	EQ	19-Feb-2021	189.15	189.15	194.00	182.85	186.00	184.40	188.43	96720	182.25	7076	36696	37.94
INDIGO	EQ	19-Feb-2021	1592.40	1595.00	1608.45	1545.05	1571.75	1565.80	1571.39	855393	13441.52	36490	197843	23.13
INDIGOPNTS	EQ	19-Feb-2021	2641.60	2636.00	2660.00	2563.70	2575.00	2572.60	2605.85	66948	1744.57	10360	27205	40.64
INDIGRID	IV	19-Feb-2021	136.05	135.03	139.00	135.03	135.50	135.49	135.73	406539	551.80	93	394632	97.07
INDLMETER	EQ	19-Feb-2021	15.10	15.00	15.85	15.00	15.85	15.85	15.67	7276	1.14	86	4046	55.61
INDNIPPON	EQ	19-Feb-2021	416.15	416.50	448.80	408.30	428.00	428.15	432.77	290745	1258.27	8135	105316	36.22
INDOCO	EQ	19-Feb-2021	305.90	305.00	307.45	295.00	300.50	301.05	302.41	165858	501.57	4342	115871	69.86
INDORAMA	EQ	19-Feb-2021	36.10	35.60	36.50	33.00	34.00	33.85	34.76	71930	25.00	564	50487	70.19
INDOSOLAR	BZ	19-Feb-2021	2.25	2.15	2.25	2.15	2.20	2.15	2.16	309006	6.67	229	-	-
INDOSTAR	EQ	19-Feb-2021	322.05	324.30	329.50	322.45	324.10	324.05	326.50	26860	87.70	1184	11949	44.49
INDOTECH	EQ	19-Feb-2021	99.00	97.70	103.40	97.35	100.90	100.35	100.77	27185	27.40	813	14058	51.71
INDOTHAI	BE	19-Feb-2021	44.95	45.15	47.15	45.15	45.75	45.90	46.71	27636	12.91	91	-	-
INDOWIND	BE	19-Feb-2021	3.85	3.90	3.90	3.70	3.70	3.70	3.72	31857	1.18	143	-	-
INDRAMEDCO	EQ	19-Feb-2021	53.55	53.25	53.90	52.55	53.05	52.95	53.27	112398	59.87	1021	63364	56.37
INDSWFTLAB	EQ	19-Feb-2021	74.00	73.50	77.70	72.65	76.45	75.35	76.41	221489	169.25	1654	107317	48.45
INDTERRAIN	BE	19-Feb-2021	37.80	38.00	38.00	36.20	37.00	36.80	37.13	75383	27.99	437	-	-
INDUSINDBK	EQ	19-Feb-2021	1046.05	1035.00	1074.55	1027.80	1069.80	1065.90	1055.69	14557527	153682.13	217668	4656447	31.99
INDUSTOWER	EQ	19-Feb-2021	259.65	258.45	265.85	254.05	260.70	260.75	260.81	5851020	15260.31	50629	2867699	49.01
INEOSSTYRO	EQ	19-Feb-2021	946.95	951.70	991.10	940.00	979.00	978.50	972.82	59448	578.32	4584	31680	53.29
INFIBEAM	EQ	19-Feb-2021	89.20	89.00	90.70	88.25	89.20	89.10	89.28	606746	541.72	4855	305500	50.35
INFOBEAN	EQ	19-Feb-2021	154.15	154.20	156.50	147.15	148.75	150.00	151.76	37673	57.17	503	24044	63.82
INFOMEDIA	EQ	19-Feb-2021	3.40	3.55	3.55	3.30	3.55	3.55	3.46	14312	0.49	45	14302	99.93
INFRABEES	EQ	19-Feb-2021	435.92	440.00	442.00	429.13	438.74	431.07	435.19	3566	15.52	120	3035	85.11
INFY	EQ	19-Feb-2021	1292.45	1296.10	1299.50	1276.80	1293.00	1291.30	1288.37	5389696	69439.25	129418	2864493	53.15
INGERRAND	EQ	19-Feb-2021	767.90	763.50	785.50	736.00	740.00	748.20	760.28	38912	295.84	2564	20688	53.17
INNOVATIVE	SM	19-Feb-2021	8.30	8.50	8.70	8.40	8.40	8.40	8.51	99000	8.43	10	99000	100.00
INOXLEISUR	EQ	19-Feb-2021	322.25	327.00	327.45	320.80	323.35	324.00	324.68	463433	1504.69	8456	124880	26.95
INOXWIND	EQ	19-Feb-2021	68.65	69.95	70.50	61.85	65.70	65.75	67.74	202615	137.26	1419	137997	68.11
INSECTICID	EQ	19-Feb-2021	471.95	462.80	473.80	462.80	467.55	467.80	468.26	19108	89.48	981	11881	62.18
INSPIRISYS	EQ	19-Feb-2021	39.00	37.00	39.25	37.00	37.10	37.30	38.07	7446	2.84	104	5043	67.73
INTEGRA	EQ	19-Feb-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	2080	0.04	7	2080	100.00
INTELLECT	EQ	19-Feb-2021	445.15	447.00	454.00	428.80	433.00	433.25	441.32	354006	1562.30	11311	211062	59.62
INTENTECH	EQ	19-Feb-2021	35.80	36.90	36.90	35.25	35.25	35.45	35.87	32400	11.62	205	26631	82.19
INVENTURE	EQ	19-Feb-2021	20.10	20.10	21.25	19.50	20.85	20.65	20.45	180457	36.90	3639	39664	21.98
IOB	EQ	19-Feb-2021	18.80	20.15	20.65	16.95	17.55	17.60	19.34	160852820	31114.61	157720	37724674	23.45
IOC	EQ	19-Feb-2021	99.00	99.20	100.50	96.10	97.50	97.55	98.58	42193351	41595.30	118324	7990038	18.94
IOLCP	EQ	19-Feb-2021	633.00	631.00	640.90	600.00	604.90	601.75	615.61	738545	4546.53	33889	374367	50.69
IPCALAB	EQ	19-Feb-2021	1867.75	1860.00	1863.80	1840.00	1845.00	1849.55	1851.09	192145	3556.78	15880	114841	59.77
IRB	EQ	19-Feb-2021	108.05	108.00	110.50	106.40	107.35	107.15	108.45	654585	709.89	5568	243105	37.14
IRBINVIT	IV	19-Feb-2021	51.41	51.89	55.98	51.85	53.00	53.20	53.50	837500	448.08	267	682500	81.49
IRCON	EQ	19-Feb-2021	96.90	98.00	98.00	95.05	95.70	95.55	96.72	1460231	1412.40	11466	423489	29.00
IRCTC	EQ	19-Feb-2021	1701.20	1702.95	1715.25	1655.95	1685.50	1675.40	1687.07	997364	16826.19	49018	312655	31.35
IREDA	N2	19-Feb-2021	1479.99	1773.99	1773.99	1380.00	1380.00	1380.00	1685.79	10	0.17	4	10	100.00
IREDA	N7	19-Feb-2021	1225.00	1225.00	1225.00	1220.11	1220.11	1220.11	1220.90	378	4.61	3	378	100.00
IRFC	EQ	19-Feb-2021	25.65	25.65	25.70	25.20	25.40	25.35	25.43	14542153	3697.57	36081	7516285	51.69
IRFC	N1	19-Feb-2021	1067.00	1063.01	1063.50	1059.00	1059.00	1059.29	1060.87	4653	49.36	35	4653	100.00
IRFC	N2	19-Feb-2021	1209.60	1208.25	1210.00	1208.25	1210.00	1210.00	1209.93	520	6.29	2	520	100.00
IRFC	N4	19-Feb-2021	1212.00	1172.10	1172.10	1171.00	1171.00	1171.00	1171.30	2000	23.43	5	2000	100.00
IRFC	N5	19-Feb-2021	1170.10	1171.00	1171.00	1075.21	1078.93	1078.93	1131.42	27	0.31	6	5	18.52
IRFC	N9	19-Feb-2021	1274.50	1212.00	1273.79	1212.00	1273.79	1273.79	1214.94	21	0.26	2	21	100.00
IRFC	NA	19-Feb-2021	1374.90	1373.00	1385.71	1370.00	1381.00	1381.00	1370.34	313	4.29	5	313	100.00
IRFC	ND	19-Feb-2021	1187.00	1187.00	1187.00	1187.00	1187.00	1187.00	1187.00	10	0.12	1	10	100.00
IRFC	NE	19-Feb-2021	1424.99	1419.00	1419.00	1381.00	1381.00	1384.18	1392.95	500	6.96	25	500	100.00
IRFC	NI	19-Feb-2021	1135.90	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	50	0.57	2	50	100.00
IRFC	NJ	19-Feb-2021	1238.99	1239.00	1248.00	1222.50	1222.50	1222.50	1231.70	31	0.38	11	31	100.00
IRFC	NK	19-Feb-2021	1321.05	1323.00	1327.98	1323.00	1327.98	1327.60	1327.49	1536	20.39	10	1536	100.00
IRFC	NM	19-Feb-2021	1216.01	1258.00	1258.00	1258.00	1258.00	1258.00	1258.00	1	0.01	1	1	100.00
IRFC	NO	19-Feb-2021	1253.00	1245.01	1249.00	1241.11	1241.11	1242.94	1244.59	3126	38.91	54	2900	92.77
ISEC	EQ	19-Feb-2021	414.10	415.00	416.25	400.00	403.50	402.90	407.05	625820	2547.38	23245	416403	66.54
ISFT	EQ	19-Feb-2021	69.35	69.35	69.75	65.90	66.00	65.95	66.60	43810	29.18	621	29188	66.62
ISMTLTD	EQ	19-Feb-2021	10.95	10.90	10.90	10.60	10.65	10.70	10.72	55074	5.90	188	33904	61.56
ITC	EQ	19-Feb-2021	218.85	218.85	218.90	214.00	216.50	215.95	216.90	28125203	61004.79	136326	13596630	48.34
ITDC	EQ	19-Feb-2021	309.75	315.00	331.15	310.00	310.90	314.45	321.39	532454	1711.25	15862	73292	13.76
ITDCEM	EQ	19-Feb-2021	73.00	73.00	76.55	73.00	74.60	74.35	75.20	1763830	1326.32	11820	712152	40.38
ITI	EQ	19-Feb-2021	128.50	127.80	130.80	125.90	127.20	127.15	128.23	1134222	1454.45	10330	295374	26.04
IVC	EQ	19-Feb-2021	4.30	4.30	4.40	4.20	4.35	4.20	4.29	163962	7.04	229	131275	80.06
IVP	EQ	19-Feb-2021	114.35	110.40	119.80	110.00	110.00	110.50	111.68	7688	8.59	328	3699	48.11
IVZINGOLD	EQ	19-Feb-2021	4230.00	4190.20	4193.10	4180.00	4190.00	4190.00	4185.11	227	9.50	37	217	95.59
IVZINNIFTY	EQ	19-Feb-2021	1639.60	1630.00	1630.00	1617.70	1617.70	1617.70	1624.82	41	0.67	5	19	46.34
IZMO	EQ	19-Feb-2021	46.05	47.30	47.30	45.65	46.35	46.40	46.39	8614	4.00	155	6196	71.93
J&KBANK	EQ	19-Feb-2021	30.25	30.45	31.60	29.55	30.30	30.20	30.66	10704428	3281.74	17603	4088950	38.20
JAGRAN	EQ	19-Feb-2021	46.50	47.20	49.60	46.00	49.50	49.00	48.05	1529029	734.71	7477	791209	51.75
JAGSNPHARM	EQ	19-Feb-2021	89.70	89.00	90.95	82.75	83.85	83.90	87.38	454467	397.10	6949	146260	32.18
JAIBALAJI	BE	19-Feb-2021	23.80	24.75	24.95	24.20	24.95	24.95	24.59	8166	2.01	54	-	-
JAICORPLTD	EQ	19-Feb-2021	92.20	91.40	94.65	89.55	90.60	90.40	92.21	1432987	1321.40	11945	308761	21.55
JAINSTUDIO	BZ	19-Feb-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	1	0.00	1	-	-
JAMNAAUTO	EQ	19-Feb-2021	69.90	69.80	70.40	65.85	68.30	66.70	68.33	1483959	1013.97	13149	694437	46.80
JASH	EQ	19-Feb-2021	270.05	276.90	282.75	261.20	266.05	265.20	272.69	21628	58.98	539	15214	70.34
JAYAGROGN	EQ	19-Feb-2021	136.05	138.90	141.95	135.90	135.90	136.10	138.91	14391	19.99	285	9346	64.94
JAYBARMARU	EQ	19-Feb-2021	249.75	248.85	254.00	242.30	245.65	244.60	247.44	28960	71.66	1000	14254	49.22
JAYNECOIND	EQ	19-Feb-2021	6.10	6.00	6.40	6.00	6.40	6.40	6.29	112997	7.11	156	92913	82.23
JAYSREETEA	EQ	19-Feb-2021	66.75	67.35	68.50	65.80	67.00	66.85	67.13	169629	113.88	1738	75291	44.39
JBCHEPHARM	EQ	19-Feb-2021	1154.65	1140.00	1154.60	1101.95	1109.00	1110.50	1118.93	145437	1627.33	11708	88325	60.73
JBFIND	EQ	19-Feb-2021	12.90	12.60	13.25	12.05	12.60	12.75	12.85	319114	40.99	709	213457	66.89
JBMA	EQ	19-Feb-2021	406.50	406.50	408.55	400.00	402.00	403.15	404.35	19496	78.83	1209	8730	44.78
JCHAC	EQ	19-Feb-2021	2449.10	2455.40	2495.05	2445.00	2465.00	2462.05	2466.14	8118	200.20	1639	4150	51.12
JETAIRWAYS	BZ	19-Feb-2021	104.70	109.90	109.90	101.00	109.90	109.50	108.32	306088	331.56	3914	-	-
JHS	BE	19-Feb-2021	27.30	27.00	28.65	26.80	27.50	27.00	27.65	66746	18.46	221	-	-
JIKIND	BE	19-Feb-2021	0.30	0.30	0.35	0.30	0.35	0.30	0.30	2263	0.01	11	-	-
JINDALPHOT	EQ	19-Feb-2021	37.30	39.15	39.15	36.00	36.00	36.25	36.35	13307	4.84	108	10186	76.55
JINDALPOLY	EQ	19-Feb-2021	487.25	485.00	493.90	476.30	481.00	479.70	485.83	51574	250.56	6871	17488	33.91
JINDALSAW	EQ	19-Feb-2021	73.10	73.50	76.70	73.15	74.80	74.60	75.11	2627640	1973.49	11675	732730	27.89
JINDALSTEL	EQ	19-Feb-2021	327.85	324.90	332.95	312.35	322.80	321.50	323.27	11751459	37988.67	79040	1448921	12.33
JINDRILL	EQ	19-Feb-2021	87.80	88.20	89.45	85.95	87.50	86.85	87.71	38393	33.67	506	18063	47.05
JINDWORLD	EQ	19-Feb-2021	57.20	59.50	59.50	56.30	57.75	57.05	57.22	186943	106.97	2022	30244	16.18
JISLDVREQS	BE	19-Feb-2021	12.85	13.00	13.00	12.60	12.90	12.85	12.86	23153	2.98	68	-	-
JISLJALEQS	EQ	19-Feb-2021	19.80	19.80	20.10	19.05	19.40	19.35	19.67	1676261	329.65	2652	1261292	75.24
JITFINFRA	BE	19-Feb-2021	8.65	8.65	9.00	8.45	9.00	9.00	8.92	2729	0.24	22	-	-
JIYAECO	BE	19-Feb-2021	6.15	6.25	6.45	6.05	6.45	6.45	6.37	90463	5.76	88	-	-
JKCEMENT	EQ	19-Feb-2021	2687.20	2690.00	2726.50	2570.00	2626.00	2610.20	2681.12	239781	6428.82	9110	202155	84.31
JKIL	EQ	19-Feb-2021	211.25	209.45	212.40	196.90	204.50	203.95	204.73	367381	752.13	13874	158994	43.28
JKLAKSHMI	EQ	19-Feb-2021	382.20	382.20	390.00	361.70	376.65	376.25	380.09	520301	1977.60	11838	192406	36.98
JKPAPER	EQ	19-Feb-2021	145.90	145.00	148.40	141.05	142.90	142.75	145.20	1533205	2226.16	13008	453450	29.58
JKTYRE	EQ	19-Feb-2021	123.20	124.20	124.75	120.00	123.65	122.85	122.75	2399028	2944.77	20336	836464	34.87
JMA	EQ	19-Feb-2021	35.25	35.10	35.45	34.40	34.40	34.60	34.81	13059	4.55	165	11041	84.55
JMCPROJECT	EQ	19-Feb-2021	76.30	78.00	78.55	71.90	74.40	73.95	76.09	474999	361.42	3763	317518	66.85
JMFINANCIL	EQ	19-Feb-2021	89.40	89.50	95.00	89.00	92.00	91.75	92.98	3307092	3075.03	27782	1180794	35.70
JMTAUTOLTD	BE	19-Feb-2021	2.75	2.80	2.80	2.65	2.75	2.70	2.73	208296	5.69	453	-	-
JOCIL	EQ	19-Feb-2021	162.40	166.50	166.50	160.20	160.80	160.45	161.89	14227	23.03	192	9033	63.49
JPASSOCIAT	EQ	19-Feb-2021	7.25	7.45	7.45	6.95	7.00	7.00	7.17	4762271	341.48	5219	3536199	74.25
JPINFRATEC	EQ	19-Feb-2021	1.70	1.65	1.70	1.65	1.65	1.65	1.66	2085046	34.55	880	1333184	63.94
JPPOWER	EQ	19-Feb-2021	3.00	2.85	3.00	2.85	2.85	2.85	2.88	28037378	808.50	9263	15399376	54.92
JSL	EQ	19-Feb-2021	69.95	69.90	71.00	69.10	70.60	69.70	70.19	821311	576.45	5361	336920	41.02
JSLHISAR	EQ	19-Feb-2021	115.60	116.00	123.80	114.00	122.00	121.60	120.17	1136906	1366.23	11402	476844	41.94
JSWENERGY	EQ	19-Feb-2021	75.40	74.85	75.75	72.00	73.70	73.95	74.30	3861934	2869.37	11248	1360838	35.24
JSWHL	EQ	19-Feb-2021	3889.10	3853.70	3955.00	3843.95	3954.00	3915.40	3914.52	2056	80.48	504	1391	67.66
JSWISPL	EQ	19-Feb-2021	27.10	27.95	27.95	26.80	27.00	27.05	27.03	361645	97.76	613	267937	74.09
JSWSTEEL	EQ	19-Feb-2021	407.65	408.10	408.40	390.95	398.30	395.65	400.43	4527644	18129.99	41153	685403	15.14
JTEKTINDIA	EQ	19-Feb-2021	87.65	87.45	91.20	87.45	88.20	88.95	89.21	360674	321.76	3866	131856	36.56
JUBLFOOD	EQ	19-Feb-2021	2902.50	2899.00	3005.25	2896.80	2952.15	2951.25	2967.83	1405400	41709.87	78199	348933	24.83
JUBLINDS	EQ	19-Feb-2021	212.60	213.75	218.00	212.70	216.75	214.15	215.42	45367	97.73	1744	11676	25.74
JUBLPHARMA	EQ	19-Feb-2021	787.50	781.30	794.00	742.00	774.00	772.70	761.57	180602	1375.41	11771	105162	58.23
JUMPNET	EQ	19-Feb-2021	13.65	13.90	13.90	13.85	13.90	13.85	13.88	4802963	666.60	3879	2424591	50.48
JUNIORBEES	EQ	19-Feb-2021	369.59	374.80	374.80	361.30	364.99	364.13	365.97	58404	213.74	3296	30377	52.01
JUSTDIAL	EQ	19-Feb-2021	653.50	653.00	664.80	632.15	640.00	636.50	647.63	904334	5856.75	28534	152900	16.91
JYOTHYLAB	EQ	19-Feb-2021	152.00	151.95	152.75	148.50	149.90	149.55	150.63	937700	1412.49	12115	563045	60.05
KABRAEXTRU	EQ	19-Feb-2021	128.35	132.40	132.45	123.35	126.00	126.50	127.75	83067	106.12	1853	37477	45.12
KAJARIACER	EQ	19-Feb-2021	966.70	967.20	994.90	956.00	967.00	969.00	980.92	320148	3140.41	12121	193994	60.60
KAKATCEM	EQ	19-Feb-2021	168.75	169.00	173.90	168.00	169.10	168.25	170.80	27357	46.72	781	13789	50.40
KALPATPOWR	EQ	19-Feb-2021	379.65	381.50	385.75	372.95	380.00	379.90	381.76	625190	2386.75	12033	441620	70.64
KALYANIFRG	BE	19-Feb-2021	179.15	183.00	188.10	170.40	188.10	186.40	187.15	2905	5.44	102	-	-
KAMATHOTEL	EQ	19-Feb-2021	34.85	34.95	35.50	33.50	34.40	34.05	34.48	40388	13.93	338	26194	64.86
KAMDHENU	EQ	19-Feb-2021	124.80	124.60	125.30	119.50	120.10	120.00	123.14	131242	161.61	1027	113310	86.34
KANANIIND	EQ	19-Feb-2021	4.25	4.25	4.25	4.05	4.25	4.20	4.20	27530	1.16	58	20938	76.06
KANORICHEM	BE	19-Feb-2021	76.35	80.15	80.15	80.15	80.15	80.15	80.15	77267	61.93	256	-	-
KANPRPLA	EQ	19-Feb-2021	136.85	135.40	136.50	131.25	133.85	133.00	133.29	20356	27.13	567	12458	61.20
KANSAINER	EQ	19-Feb-2021	586.45	585.85	586.45	555.00	563.00	562.35	569.94	196104	1117.67	12306	99239	50.61
KAPSTON	BE	19-Feb-2021	101.95	101.95	101.95	96.90	97.00	97.00	97.14	200	0.19	7	-	-
KARDA	EQ	19-Feb-2021	124.30	130.50	130.50	128.05	130.50	130.50	130.19	75693	98.55	689	43792	57.85
KARMAENG	BE	19-Feb-2021	15.50	15.00	15.95	14.75	15.10	14.90	14.93	11704	1.75	66	-	-
KARURVYSYA	EQ	19-Feb-2021	58.25	58.20	63.40	57.40	60.65	60.90	61.26	13878586	8501.50	57945	5150251	37.11
KAUSHALYA	EQ	19-Feb-2021	2.00	1.90	2.00	1.90	1.95	1.95	1.92	90194	1.73	84	77929	86.40
KAYA	EQ	19-Feb-2021	327.00	326.35	332.70	315.75	324.90	322.00	326.44	15460	50.47	651	7232	46.78
KCP	EQ	19-Feb-2021	75.20	75.45	76.15	74.10	75.45	75.35	75.05	283077	212.44	1827	178897	63.20
KCPSUGIND	EQ	19-Feb-2021	15.70	15.60	15.75	15.30	15.35	15.35	15.51	192953	29.92	456	95884	49.69
KDDL	EQ	19-Feb-2021	282.30	286.80	310.00	285.35	296.00	294.50	297.71	39749	118.34	1126	18044	45.39
KEC	EQ	19-Feb-2021	432.30	428.00	439.75	420.55	431.00	431.75	431.49	146252	631.07	5963	60980	41.70
KECL	EQ	19-Feb-2021	14.15	14.00	14.25	13.70	13.80	13.80	13.85	60778	8.41	316	44480	73.18
KEERTI	EQ	19-Feb-2021	25.10	25.05	25.45	25.00	25.00	25.00	25.05	12005	3.01	60	4509	37.56
KEI	EQ	19-Feb-2021	502.85	504.85	504.85	481.50	494.30	490.70	493.91	103181	509.62	6508	56990	55.23
KELLTONTEC	EQ	19-Feb-2021	71.75	71.95	73.80	70.05	71.40	71.40	72.27	1887446	1364.13	5835	1207186	63.96
KENNAMET	EQ	19-Feb-2021	941.10	940.40	946.00	905.00	910.00	914.20	922.16	5711	52.66	609	3747	65.61
KERNEX	BE	19-Feb-2021	24.75	23.65	25.95	23.65	24.45	24.90	25.19	3578	0.90	23	-	-
KESORAMIND	EQ	19-Feb-2021	70.45	70.50	72.85	67.50	68.55	68.40	70.15	1184351	830.80	9561	399707	33.75
KEYFINSERV	EQ	19-Feb-2021	62.00	64.50	64.50	61.50	63.25	62.45	62.49	4719	2.95	103	3219	68.21
KGL	BZ	19-Feb-2021	0.30	0.30	0.35	0.25	0.30	0.30	0.30	1159691	3.45	136	-	-
KHADIM	EQ	19-Feb-2021	154.10	154.90	164.90	152.00	157.00	156.25	158.89	794867	1262.99	18522	278690	35.06
KHAICHEM	EQ	19-Feb-2021	24.60	24.50	25.00	24.45	24.65	24.65	24.74	103227	25.54	1083	48032	46.53
KHANDSE	EQ	19-Feb-2021	13.75	13.30	14.40	13.20	14.40	14.20	14.00	2581	0.36	35	2461	95.35
KICL	EQ	19-Feb-2021	1581.45	1594.10	1598.30	1533.65	1570.00	1565.45	1571.24	849	13.34	257	602	70.91
KILITCH	EQ	19-Feb-2021	86.65	86.00	87.85	86.00	86.25	87.00	86.88	2386	2.07	101	1679	70.37
KINGFA	EQ	19-Feb-2021	586.05	592.50	592.50	567.15	570.00	573.35	576.43	6820	39.31	658	3651	53.53
KIOCL	EQ	19-Feb-2021	141.55	140.65	143.40	138.70	140.60	139.80	141.58	52966	74.99	3266	26364	49.78
KIRIINDUS	EQ	19-Feb-2021	484.15	482.40	486.70	462.50	475.00	470.05	474.46	118689	563.13	4836	43190	36.39
KIRLFER	EQ	19-Feb-2021	155.20	156.00	158.40	150.00	150.90	151.00	153.98	129801	199.86	3457	41556	32.02
KIRLOSBROS	EQ	19-Feb-2021	158.90	158.00	161.00	154.40	156.95	156.30	157.89	90123	142.29	1283	49927	55.40
KIRLOSENG	EQ	19-Feb-2021	165.50	166.00	166.60	158.10	161.50	160.10	162.55	224092	364.25	4305	102223	45.62
KIRLOSIND	EQ	19-Feb-2021	1527.45	1538.95	1539.90	1455.00	1471.00	1466.85	1487.53	8357	124.31	1191	4006	47.94
KITEX	EQ	19-Feb-2021	104.85	105.00	109.50	104.00	106.45	105.80	106.72	230676	246.17	3714	95149	41.25
KKCL	EQ	19-Feb-2021	890.15	891.95	900.00	885.05	891.20	891.25	892.89	1542	13.77	744	327	21.21
KMSUGAR	EQ	19-Feb-2021	11.05	11.25	11.35	10.85	10.85	10.95	11.22	209203	23.47	347	145627	69.61
KNRCON	EQ	19-Feb-2021	217.15	218.40	219.65	212.00	213.00	213.25	215.25	640007	1377.63	13009	303183	47.37
KOKUYOCMLN	EQ	19-Feb-2021	61.10	61.10	64.00	60.50	62.40	62.45	62.58	521374	326.28	4469	206321	39.57
KOLTEPATIL	EQ	19-Feb-2021	249.55	249.65	252.50	242.20	244.00	243.55	246.89	103067	254.46	2362	54986	53.35
KOPRAN	EQ	19-Feb-2021	127.60	127.60	134.25	125.00	126.95	127.20	129.52	544399	705.13	5488	237391	43.61
KOTAKBANK	EQ	19-Feb-2021	1945.45	1942.25	1969.85	1925.10	1943.25	1938.75	1946.55	2735683	53251.41	81593	1165692	42.61
KOTAKBKETF	EQ	19-Feb-2021	368.04	365.52	368.77	358.05	362.10	360.93	363.82	174487	634.81	2626	74284	42.57
KOTAKGOLD	EQ	19-Feb-2021	406.10	404.95	405.15	401.85	404.85	404.60	403.65	50909	205.49	1680	27553	54.12
KOTAKNIFTY	EQ	19-Feb-2021	157.79	157.36	158.39	156.00	157.08	156.49	157.14	233814	367.41	637	23449	10.03
KOTAKNV20	EQ	19-Feb-2021	78.34	79.49	79.49	77.09	78.00	77.85	78.71	15021	11.82	148	12510	83.28
KOTAKPSUBK	EQ	19-Feb-2021	258.97	261.90	263.50	242.00	257.00	251.74	253.35	80768	204.62	3949	35258	43.65
KOTARISUG	EQ	19-Feb-2021	28.20	29.00	29.00	25.75	26.60	26.20	27.17	1547415	420.41	2926	785673	50.77
KOTHARIPET	EQ	19-Feb-2021	24.05	24.50	25.00	23.80	24.20	24.00	24.35	133559	32.52	524	43415	32.51
KOTHARIPRO	EQ	19-Feb-2021	72.30	72.95	72.95	70.30	71.15	70.90	71.46	5595	4.00	196	3906	69.81
KPITTECH	EQ	19-Feb-2021	132.45	133.35	134.90	131.30	134.00	133.55	132.54	427228	566.23	7796	273813	64.09
KPRMILL	EQ	19-Feb-2021	940.00	939.50	945.00	915.40	925.00	920.75	934.99	31782	297.16	2414	19711	62.02
KRBL	EQ	19-Feb-2021	194.90	195.10	221.00	195.00	211.35	211.10	210.46	2352978	4952.07	37228	748631	31.82
KREBSBIO	EQ	19-Feb-2021	109.90	112.20	112.20	110.00	111.85	111.55	110.97	8689	9.64	166	5892	67.81
KRIDHANINF	EQ	19-Feb-2021	3.70	3.90	3.95	3.65	3.80	3.70	3.79	67412	2.56	231	50559	75.00
KRISHANA	EQ	19-Feb-2021	69.75	71.75	71.75	67.95	71.00	71.00	68.23	1269	0.87	25	1184	93.30
KSB	EQ	19-Feb-2021	679.05	682.60	688.00	668.25	676.05	676.40	680.36	15797	107.48	1428	8169	51.71
KSCL	EQ	19-Feb-2021	514.80	513.00	518.60	507.00	509.00	509.85	512.33	142988	732.57	4180	68383	47.82
KSL	EQ	19-Feb-2021	306.50	304.70	322.00	299.95	311.95	309.90	312.77	347378	1086.50	8644	173355	49.90
KSOLVES	SM	19-Feb-2021	655.00	625.00	630.00	625.00	627.50	627.50	627.63	1200	7.53	4	900	75.00
KTKBANK	EQ	19-Feb-2021	69.95	70.00	72.60	67.40	69.00	69.50	70.33	8820829	6204.08	32086	2180656	24.72
KUANTUM	EQ	19-Feb-2021	52.50	53.25	53.55	52.00	52.20	52.60	52.90	13253	7.01	252	8398	63.37
KWALITY	EQ	19-Feb-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	441744	10.60	619	440694	99.76
L&TFH	EQ	19-Feb-2021	101.95	101.95	105.20	98.80	100.50	99.85	102.42	33641916	34457.55	157622	7878668	23.42
L&TFINANCE	N8	19-Feb-2021	1102.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	20	0.22	1	20	100.00
L&TFINANCE	NC	19-Feb-2021	1137.00	1137.00	1137.00	1137.00	1137.00	1137.00	1137.00	4	0.05	2	2	50.00
L&TFINANCE	NE	19-Feb-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	40	0.44	2	40	100.00
L&TFINANCE	NG	19-Feb-2021	1221.89	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	10	0.12	1	10	100.00
L&TFINANCE	NO	19-Feb-2021	1100.01	1111.35	1111.35	1111.35	1111.35	1111.35	1111.35	10	0.11	1	10	100.00
L&TFINANCE	Y5	19-Feb-2021	1059.00	1064.99	1070.00	1063.00	1070.00	1069.62	1065.02	785	8.36	50	750	95.54
L&TFINANCE	Y7	19-Feb-2021	1071.55	1070.00	1075.00	1070.00	1075.00	1075.00	1071.39	310	3.32	11	310	100.00
L&TFINANCE	Y9	19-Feb-2021	1074.00	1065.00	1074.00	1065.00	1074.00	1074.00	1067.36	548	5.85	8	548	100.00
L&TINFRA	N5	19-Feb-2021	1074.80	1071.05	1071.05	1071.05	1071.05	1071.05	1071.05	9	0.10	1	9	100.00
L&TINFRA	N6	19-Feb-2021	2200.17	2200.20	2201.00	2200.20	2200.51	2200.51	2200.39	158	3.48	11	158	100.00
LAKPRE	BZ	19-Feb-2021	5.60	5.35	5.35	5.35	5.35	5.35	5.35	86	0.00	3	-	-
LALPATHLAB	EQ	19-Feb-2021	2502.10	2492.00	2492.00	2396.00	2447.00	2428.90	2439.44	188808	4605.86	18388	50405	26.70
LAMBODHARA	EQ	19-Feb-2021	50.15	49.70	49.80	47.00	48.00	47.90	48.44	41265	19.99	789	24725	59.92
LAOPALA	EQ	19-Feb-2021	218.50	218.00	225.60	217.35	221.90	220.85	221.65	181888	403.15	4666	81776	44.96
LASA	EQ	19-Feb-2021	69.45	70.00	72.50	69.00	69.00	69.40	70.79	89507	63.37	1652	49701	55.53
LAURUSLABS	EQ	19-Feb-2021	369.25	369.00	373.55	362.60	365.50	365.35	368.63	1982699	7308.78	22369	952158	48.02
LAXMIMACH	EQ	19-Feb-2021	6097.30	6124.50	6124.50	5900.00	6024.00	5944.55	6009.52	4534	272.47	1550	2614	57.65
LEMONTREE	EQ	19-Feb-2021	42.55	42.95	43.30	41.50	41.90	41.90	42.53	1420532	604.16	5340	630068	44.35
LEXUS	SM	19-Feb-2021	17.70	17.70	17.70	17.00	17.00	17.00	17.58	6000	1.06	4	6000	100.00
LFIC	EQ	19-Feb-2021	78.00	79.30	85.75	71.55	76.00	76.55	80.42	3417	2.75	93	1053	30.82
LGBBROSLTD	EQ	19-Feb-2021	316.95	316.90	320.00	302.95	308.45	306.20	311.15	91784	285.59	2349	64713	70.51
LGBFORGE	EQ	19-Feb-2021	4.85	4.95	5.00	4.65	4.65	4.65	4.86	238772	11.60	365	121552	50.91
LGHL	SM	19-Feb-2021	16.60	18.00	18.00	18.00	18.00	18.00	18.00	8000	1.44	1	8000	100.00
LIBAS	BE	19-Feb-2021	47.60	47.60	49.15	45.50	48.00	46.35	46.82	29750	13.93	105	-	-
LIBERTSHOE	EQ	19-Feb-2021	143.60	143.25	145.35	141.10	141.70	142.00	143.22	70647	101.18	1576	27323	38.68
LICHSGFIN	EQ	19-Feb-2021	478.85	474.45	478.90	443.65	449.25	449.30	461.37	7784979	35917.24	106086	1808160	23.23
LICNETFGSC	EQ	19-Feb-2021	21.77	21.84	21.84	21.67	21.80	21.79	21.76	1359	0.30	72	825	60.71
LICNETFN50	EQ	19-Feb-2021	156.70	159.85	159.85	154.20	157.49	154.95	156.53	521	0.82	107	343	65.83
LICNETFSEN	EQ	19-Feb-2021	541.90	544.90	544.90	535.00	535.00	535.00	540.68	68	0.37	41	39	57.35
LICNFNHGP	EQ	19-Feb-2021	155.99	159.15	159.15	152.10	153.00	153.00	154.30	17	0.03	13	13	76.47
LIKHITHA	EQ	19-Feb-2021	280.15	279.00	283.60	265.10	274.00	274.60	276.82	117736	325.91	3558	58792	49.94
LINCOLN	EQ	19-Feb-2021	223.55	224.00	227.75	221.00	221.30	222.40	224.54	152648	342.76	2391	101671	66.60
LINCPEN	EQ	19-Feb-2021	175.80	176.60	177.80	173.00	174.00	174.30	174.48	4085	7.13	213	2749	67.29
LINDEINDIA	EQ	19-Feb-2021	1409.05	1405.00	1424.35	1321.00	1368.00	1360.95	1371.21	67552	926.28	5107	33281	49.27
LIQUIDBEES	EQ	19-Feb-2021	999.99	1002.30	1002.30	999.30	1000.01	1000.00	1000.00	1528972	15289.79	5342	1221774	79.91
LIQUIDETF	EQ	19-Feb-2021	1000.00	1000.04	1000.04	999.99	1000.00	999.99	1000.00	11672	116.72	54	7308	62.61
LOKESHMACH	BE	19-Feb-2021	36.40	36.40	37.30	35.55	36.60	36.60	36.58	6178	2.26	42	-	-
LOTUSEYE	EQ	19-Feb-2021	35.45	35.55	36.00	34.50	34.50	35.05	35.35	8522	3.01	115	6575	77.15
LOVABLE	EQ	19-Feb-2021	92.95	92.90	97.40	91.00	93.05	92.00	94.25	132610	124.99	2016	51349	38.72
LPDC	BE	19-Feb-2021	1.95	1.90	2.00	1.90	2.00	1.95	1.95	5799	0.11	31	-	-
LSIL	EQ	19-Feb-2021	0.90	0.95	0.95	0.90	0.95	0.90	0.92	950471	8.74	514	515754	54.26
LT	EQ	19-Feb-2021	1524.60	1523.85	1547.00	1498.85	1512.00	1508.80	1526.02	3044240	46455.60	94865	1177662	38.68
LTI	EQ	19-Feb-2021	3871.30	3925.00	3925.00	3808.00	3822.00	3820.65	3845.64	120226	4623.46	25369	86666	72.09
LTMFEOF2R	MF	19-Feb-2021	14.25	14.50	14.50	13.86	13.86	13.86	14.29	7584	1.08	4	7584	100.00
LTMFEOFR	MF	19-Feb-2021	12.30	12.85	13.00	12.85	13.00	13.00	12.87	12300	1.58	5	11800	95.93
LTTS	EQ	19-Feb-2021	2658.65	2642.00	2675.00	2576.85	2670.00	2643.05	2617.11	91922	2405.70	13922	24287	26.42
LUMAXIND	EQ	19-Feb-2021	1523.85	1530.00	1530.70	1480.00	1514.00	1501.05	1501.92	9002	135.20	1305	4753	52.80
LUMAXTECH	EQ	19-Feb-2021	131.85	131.85	147.90	131.50	143.70	142.25	142.33	732338	1042.35	11238	292486	39.94
LUPIN	EQ	19-Feb-2021	1049.20	1045.00	1056.15	1016.00	1021.00	1021.70	1039.68	2810229	29217.51	50167	484935	17.26
LUXIND	EQ	19-Feb-2021	1829.20	1842.45	1842.45	1759.90	1769.00	1778.20	1788.78	67968	1215.80	7772	26239	38.60
LYKALABS	BE	19-Feb-2021	31.05	31.05	31.05	29.70	30.25	30.00	29.90	20376	6.09	104	-	-
LYPSAGEMS	EQ	19-Feb-2021	5.50	5.65	5.75	5.25	5.25	5.25	5.51	118308	6.51	421	91001	76.92
M&M	EQ	19-Feb-2021	894.45	890.00	905.65	862.85	881.45	879.25	887.51	5171996	45901.90	94543	1446972	27.98
M&MFIN	EQ	19-Feb-2021	218.60	215.85	218.45	204.80	210.10	208.55	211.65	10236529	21665.74	69922	2493693	24.36
M&MFIN	N3	19-Feb-2021	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	50	0.80	4	50	100.00
M100	EQ	19-Feb-2021	24.70	25.07	25.07	24.20	24.65	24.70	24.54	99768	24.48	992	61681	61.82
M14RG	MF	19-Feb-2021	9.12	9.23	9.23	9.23	9.23	9.23	9.23	1000	0.09	1	1000	100.00
M15RD	MF	19-Feb-2021	7.99	8.00	8.00	8.00	8.00	8.00	8.00	10500	0.84	6	10500	100.00
M15RG	MF	19-Feb-2021	8.22	9.04	9.04	9.04	9.04	9.04	9.04	10000	0.90	2	10000	100.00
M17RD	MF	19-Feb-2021	7.52	7.53	7.61	7.53	7.55	7.57	7.56	30000	2.27	4	30000	100.00
M50	EQ	19-Feb-2021	147.28	147.06	147.56	145.15	146.75	146.55	146.57	775	1.14	38	684	88.26
MAANALU	EQ	19-Feb-2021	148.65	145.20	175.00	145.20	159.25	159.20	162.29	781728	1268.63	11299	217928	27.88
MACPOWER	BE	19-Feb-2021	97.40	98.00	98.00	92.70	97.50	97.50	93.68	329	0.31	12	-	-
MADHAV	EQ	19-Feb-2021	55.55	57.00	65.75	56.95	61.30	61.30	61.78	1690665	1044.48	10302	498566	29.49
MADHUCON	EQ	19-Feb-2021	5.25	5.10	5.50	5.05	5.20	5.05	5.13	32594	1.67	92	27592	84.65
MADRASFERT	BE	19-Feb-2021	25.30	25.30	25.50	24.05	24.30	24.15	24.61	80998	19.93	424	-	-
MAESGETF	EQ	19-Feb-2021	25.46	25.05	25.80	25.05	25.41	25.34	25.37	11226	2.85	71	10595	94.38
MAGADSUGAR	EQ	19-Feb-2021	112.40	115.00	133.90	112.50	113.50	113.55	117.42	44036	51.71	697	28396	64.48
MAGMA	EQ	19-Feb-2021	119.30	125.25	125.25	120.00	125.25	125.25	124.92	8386342	10476.03	20539	4934596	58.84
MAGMA	N1	19-Feb-2021	1090.00	1139.00	1139.00	1090.11	1125.00	1125.00	1122.89	80	0.90	4	60	75.00
MAGNUM	EQ	19-Feb-2021	4.35	4.40	4.50	4.25	4.40	4.40	4.40	25854	1.14	59	21344	82.56
MAHABANK	EQ	19-Feb-2021	25.10	25.90	27.60	22.60	23.20	23.35	25.37	117066117	29698.32	173745	27033837	23.09
MAHAPEXLTD	BE	19-Feb-2021	76.00	79.45	79.45	77.00	77.00	77.00	78.78	738	0.58	10	-	-
MAHASTEEL	EQ	19-Feb-2021	100.15	98.00	100.90	98.00	98.85	98.80	99.41	8064	8.02	358	4562	56.57
MAHEPC	EQ	19-Feb-2021	153.50	153.05	155.40	148.00	149.50	149.00	150.44	216593	325.84	3414	115060	53.12
MAHESHWARI	EQ	19-Feb-2021	88.05	87.00	90.90	85.75	87.00	86.50	88.47	64786	57.32	534	30925	47.73
MAHINDCIE	EQ	19-Feb-2021	195.90	195.40	202.00	183.70	191.30	190.25	192.34	856470	1647.31	12616	252316	29.46
MAHLIFE	EQ	19-Feb-2021	486.10	489.95	495.25	475.00	485.00	485.00	482.69	61311	295.94	3092	35222	57.45
MAHLOG	EQ	19-Feb-2021	492.40	489.00	504.80	486.00	488.00	487.50	495.52	91138	451.61	1834	73693	80.86
MAHSCOOTER	EQ	19-Feb-2021	3838.45	3859.00	3859.00	3752.90	3763.00	3784.80	3810.10	4874	185.70	1091	2411	49.47
MAHSEAMLES	EQ	19-Feb-2021	286.80	286.10	292.00	280.00	284.05	282.35	284.35	137515	391.02	2085	75745	55.08
MAITHANALL	EQ	19-Feb-2021	616.15	619.00	619.00	605.00	611.00	609.75	611.33	36031	220.27	1595	23873	66.26
MAJESCO	BE	19-Feb-2021	79.20	83.00	83.15	81.00	83.15	83.15	83.03	2650633	2200.89	12790	-	-
MALUPAPER	EQ	19-Feb-2021	27.35	27.85	28.45	26.50	27.45	27.20	27.71	29972	8.31	243	17659	58.92
MAN50ETF	EQ	19-Feb-2021	154.49	159.12	159.12	152.42	153.38	152.79	153.19	125310	191.97	119	120618	96.26
MANAKALUCO	EQ	19-Feb-2021	9.55	9.20	9.55	9.20	9.30	9.25	9.34	12646	1.18	59	10379	82.07
MANAKCOAT	EQ	19-Feb-2021	11.85	12.75	12.75	11.00	11.75	11.15	11.37	24693	2.81	146	15764	63.84
MANAKSIA	EQ	19-Feb-2021	54.30	54.45	54.45	52.80	54.25	53.40	53.54	62080	33.24	559	31866	51.33
MANAKSTEEL	EQ	19-Feb-2021	20.20	19.90	20.60	19.70	20.25	20.10	20.02	44433	8.90	204	37209	83.74
MANALIPETC	EQ	19-Feb-2021	49.20	48.85	49.50	47.50	48.10	48.10	48.52	1199068	581.84	5603	470588	39.25
MANAPPURAM	EQ	19-Feb-2021	176.55	175.50	178.50	170.55	172.80	172.20	175.06	5813161	10176.54	33201	1874812	32.25
MANGALAM	EQ	19-Feb-2021	110.90	110.90	115.00	109.45	112.00	111.30	112.55	90167	101.49	2182	41258	45.76
MANGCHEFER	EQ	19-Feb-2021	76.45	76.90	77.85	72.10	73.65	73.60	75.06	675578	507.12	6769	340046	50.33
MANGLMCEM	EQ	19-Feb-2021	275.35	275.45	278.85	269.00	272.00	271.05	272.74	69617	189.87	2054	38574	55.41
MANGTIMBER	EQ	19-Feb-2021	11.10	11.60	11.65	10.55	11.50	11.40	11.21	13468	1.51	87	11144	82.74
MANINDS	EQ	19-Feb-2021	73.60	73.60	74.80	71.10	72.25	71.95	72.90	453473	330.58	4008	213359	47.05
MANINFRA	EQ	19-Feb-2021	36.70	36.70	37.40	35.95	36.50	36.30	36.57	415883	152.10	1722	216774	52.12
MANUGRAPH	EQ	19-Feb-2021	12.35	12.40	12.95	12.35	12.75	12.75	12.82	5297	0.68	55	4386	82.80
MANXT50	EQ	19-Feb-2021	352.60	351.95	352.91	344.53	346.85	347.30	346.67	4334	15.02	94	2482	57.27
MARALOVER	BE	19-Feb-2021	26.60	26.05	27.25	26.05	26.40	26.65	26.51	10881	2.88	33	-	-
MARATHON	EQ	19-Feb-2021	72.40	73.90	74.40	72.15	72.50	72.75	73.28	17372	12.73	253	9269	53.36
MARICO	EQ	19-Feb-2021	417.40	418.80	427.90	417.00	424.50	424.85	423.81	4620093	19580.19	47435	1964104	42.51
MARINE	EQ	19-Feb-2021	57.85	60.70	61.80	57.00	58.75	57.80	59.23	593018	351.24	2659	163016	27.49
MARKSANS	EQ	19-Feb-2021	54.85	54.95	56.10	54.60	55.70	55.60	55.48	1109378	615.43	7021	683503	61.61
MARSHALL	SM	19-Feb-2021	13.20	13.85	13.85	12.55	12.90	12.90	13.16	39000	5.13	10	30000	76.92
MARUTI	EQ	19-Feb-2021	7497.55	7448.00	7486.40	7285.00	7332.50	7323.00	7382.49	1013887	74850.08	105979	275316	27.15
MASFIN	EQ	19-Feb-2021	861.85	856.50	863.45	831.00	835.00	844.15	845.72	19824	167.66	1897	10300	51.96
MASTEK	EQ	19-Feb-2021	1218.75	1214.00	1217.20	1161.05	1175.75	1172.50	1181.85	125373	1481.72	8923	58816	46.91
MATRIMONY	EQ	19-Feb-2021	863.65	863.00	863.00	814.00	824.50	824.90	831.17	33928	282.00	4032	19640	57.89
MAWANASUG	EQ	19-Feb-2021	35.30	35.40	36.05	34.00	34.60	34.80	35.28	158174	55.81	948	105574	66.75
MAXHEALTH	EQ	19-Feb-2021	203.05	204.40	213.40	203.20	209.50	206.75	208.13	887131	1846.42	25192	539342	60.80
MAXIND	EQ	19-Feb-2021	61.15	61.15	62.30	60.80	61.05	61.05	61.32	234331	143.70	1511	151244	64.54
MAXVIL	EQ	19-Feb-2021	54.55	54.00	56.90	51.80	53.15	52.90	54.55	379819	207.18	2490	226299	59.58
MAYURUNIQ	EQ	19-Feb-2021	467.15	465.80	474.95	436.15	438.70	439.55	462.68	236782	1095.54	6491	164818	69.61
MAZDA	EQ	19-Feb-2021	533.10	545.00	545.00	510.00	515.40	513.45	524.93	20485	107.53	854	14594	71.24
MAZDOCK	EQ	19-Feb-2021	218.55	218.55	222.00	214.50	218.50	218.30	218.34	1457352	3181.92	17254	468708	32.16
MBAPL	BE	19-Feb-2021	73.95	77.35	77.35	70.35	77.35	77.35	75.78	285	0.22	7	-	-
MBECL	BE	19-Feb-2021	9.25	8.80	9.70	8.80	9.70	9.70	9.42	376023	35.42	384	-	-
MBLINFRA	EQ	19-Feb-2021	22.05	22.70	22.70	20.95	21.25	21.20	21.25	343897	73.07	803	184558	53.67
MC2RG	MF	19-Feb-2021	9.05	9.00	9.00	9.00	9.00	9.00	9.00	10000	0.90	2	10000	100.00
MCDHOLDING	EQ	19-Feb-2021	37.75	37.50	39.25	37.40	38.60	38.65	38.54	77023	29.69	854	66407	86.22
MCDOWELL-N	EQ	19-Feb-2021	560.35	561.70	565.90	552.00	556.15	556.35	558.84	1861565	10403.14	42404	820202	44.06
MCL	EQ	19-Feb-2021	93.65	93.80	95.50	93.50	93.50	93.55	94.16	4606	4.34	92	3559	77.27
MCLEODRUSS	EQ	19-Feb-2021	21.25	21.25	21.80	20.60	21.15	21.05	21.28	299353	63.71	1004	168221	56.19
MCX	EQ	19-Feb-2021	1501.15	1502.95	1519.30	1494.95	1502.85	1501.40	1502.62	155337	2334.13	11372	79484	51.17
MDL	SM	19-Feb-2021	22.70	22.80	22.80	22.80	22.80	22.80	22.80	2000	0.46	1	2000	100.00
MEGASOFT	EQ	19-Feb-2021	9.95	9.85	10.10	9.75	9.95	9.95	10.00	263729	26.37	683	248374	94.18
MEGH	EQ	19-Feb-2021	78.50	78.10	78.85	77.25	77.30	77.50	78.03	797037	621.90	4813	370407	46.47
MELSTAR	BZ	19-Feb-2021	1.75	1.75	1.80	1.75	1.80	1.80	1.76	4000	0.07	3	-	-
MENONBE	EQ	19-Feb-2021	59.05	59.25	61.75	57.50	58.15	58.05	59.93	72827	43.64	837	40461	55.56
MEP	EQ	19-Feb-2021	16.30	16.30	16.75	16.20	16.50	16.40	16.45	240660	39.59	623	138856	57.70
MERCATOR	BE	19-Feb-2021	1.00	1.05	1.05	0.95	1.00	1.00	1.01	380962	3.85	189	-	-
METALFORGE	EQ	19-Feb-2021	6.00	5.70	6.00	5.70	6.00	5.90	5.79	31037	1.80	89	27852	89.74
METKORE	BZ	19-Feb-2021	0.65	0.70	0.70	0.60	0.65	0.65	0.64	31468	0.20	33	-	-
METROPOLIS	EQ	19-Feb-2021	2009.35	2031.00	2037.80	1958.25	1974.00	1970.65	1988.49	76981	1530.76	6432	44807	58.21
MFSL	EQ	19-Feb-2021	869.55	867.00	870.00	829.05	840.00	838.70	842.50	1153212	9715.82	31576	448055	38.85
MGEL	EQ	19-Feb-2021	45.90	45.85	46.70	45.00	46.40	46.40	46.33	33494	15.52	52	32196	96.12
MGL	EQ	19-Feb-2021	1164.70	1168.00	1206.00	1164.55	1185.15	1183.05	1187.59	1523367	18091.28	48824	310201	20.36
MHHL	SM	19-Feb-2021	22.00	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
MHRIL	EQ	19-Feb-2021	233.65	234.90	237.95	226.00	228.30	227.75	233.22	120459	280.94	2394	41386	34.36
MIC	BE	19-Feb-2021	0.65	0.60	0.70	0.60	0.60	0.60	0.61	174364	1.07	147	-	-
MIDHANI	EQ	19-Feb-2021	191.85	192.00	193.40	188.00	188.40	188.70	190.55	474110	903.43	6147	178196	37.59
MINDACORP	EQ	19-Feb-2021	96.05	95.40	102.25	95.10	98.70	99.10	99.71	3344296	3334.51	23331	1183662	35.39
MINDAIND	EQ	19-Feb-2021	573.20	579.85	585.00	557.00	563.00	565.45	571.82	95056	543.55	6293	48212	50.72
MINDSPACE	RR	19-Feb-2021	313.48	311.94	313.50	310.10	310.40	310.92	311.68	621400	1936.80	802	609600	98.10
MINDTECK	EQ	19-Feb-2021	42.85	43.05	43.80	42.40	43.00	43.30	43.18	9224	3.98	153	7332	79.49
MINDTREE	EQ	19-Feb-2021	1704.35	1707.55	1716.10	1661.95	1685.00	1688.20	1693.48	439216	7438.04	19847	155233	35.34
MIRCELECTR	EQ	19-Feb-2021	14.30	14.75	15.00	14.30	14.80	14.70	14.80	2112006	312.57	2450	1492720	70.68
MIRZAINT	EQ	19-Feb-2021	51.30	51.10	52.05	51.00	51.30	51.25	51.57	452827	233.51	2509	221846	48.99
MITTAL	EQ	19-Feb-2021	11.35	11.50	11.50	11.05	11.20	11.10	11.18	43491	4.86	182	31471	72.36
MMFL	EQ	19-Feb-2021	484.25	484.25	489.00	465.00	474.00	469.30	479.67	10746	51.55	886	6811	63.38
MMP	EQ	19-Feb-2021	87.80	90.00	94.00	86.75	90.70	88.80	91.41	61215	55.96	1025	34129	55.75
MMTC	EQ	19-Feb-2021	30.20	30.20	32.25	30.05	30.40	30.35	31.19	6827892	2129.43	16987	1543076	22.60
MODIRUBBER	BE	19-Feb-2021	114.85	120.55	120.55	116.05	120.55	120.55	120.45	13199	15.90	236	-	-
MOHITIND	EQ	19-Feb-2021	7.50	7.30	7.85	7.30	7.50	7.55	7.76	9299	0.72	79	8802	94.66
MOHOTAIND	BE	19-Feb-2021	7.95	7.65	7.65	7.60	7.60	7.60	7.60	47796	3.63	89	-	-
MOIL	EQ	19-Feb-2021	143.80	144.00	151.30	141.75	144.00	144.05	147.46	1746228	2575.05	26398	390214	22.35
MOKSH	SM	19-Feb-2021	36.25	36.00	37.00	36.00	36.00	36.00	36.38	24000	8.73	8	18000	75.00
MOLDTECH	EQ	19-Feb-2021	42.95	42.95	43.80	41.80	42.00	41.95	42.32	31167	13.19	495	26184	84.01
MOLDTEKPP	E1	19-Feb-2021	244.30	259.00	268.95	244.00	245.05	249.25	253.90	1202	3.05	88	406	33.78
MOLDTKPAC	EQ	19-Feb-2021	391.40	389.00	406.50	389.00	394.45	395.00	399.57	49081	196.12	2636	23730	48.35
MOLDTKPAC	W1	19-Feb-2021	237.10	237.15	254.50	237.00	245.00	245.15	247.93	1534	3.80	33	1426	92.96
MONTECARLO	EQ	19-Feb-2021	226.75	227.35	234.90	223.00	233.00	233.30	230.36	71477	164.66	2837	40870	57.18
MORARJEE	EQ	19-Feb-2021	12.95	13.80	13.80	12.70	12.70	12.90	12.83	7258	0.93	49	6158	84.84
MOREPENLAB	EQ	19-Feb-2021	29.00	29.15	30.30	29.00	29.45	29.45	29.65	2278998	675.79	5505	1022821	44.88
MOTHERSUMI	EQ	19-Feb-2021	220.70	219.80	219.80	206.80	212.85	213.50	214.15	27892579	59730.68	186511	6433397	23.06
MOTILALOFS	EQ	19-Feb-2021	610.75	610.75	623.75	608.95	616.30	617.05	615.81	93868	578.05	4484	49221	52.44
MOTOGENFIN	EQ	19-Feb-2021	18.90	19.15	19.40	18.00	18.15	18.30	18.50	8866	1.64	131	5586	63.00
MPHASIS	EQ	19-Feb-2021	1694.10	1700.00	1703.00	1655.00	1693.90	1688.60	1681.90	125265	2106.83	15547	65059	51.94
MPSLTD	EQ	19-Feb-2021	469.20	471.40	472.10	455.35	464.30	458.05	463.00	7299	33.79	470	4422	60.58
MPTODAY	SM	19-Feb-2021	12.75	12.15	12.15	12.15	12.15	12.15	12.15	4000	0.49	2	4000	100.00
MRF	EQ	19-Feb-2021	88881.35	88160.00	89369.85	87000.00	88300.00	88120.10	88499.74	34825	30820.04	19437	1916	5.50
MRO-TEK	EQ	19-Feb-2021	30.15	29.55	31.65	29.55	31.50	31.50	31.49	7392	2.33	26	7292	98.65
MRPL	EQ	19-Feb-2021	39.20	39.00	39.20	36.65	37.70	37.60	38.14	2079962	793.24	7802	808676	38.88
MSPL	EQ	19-Feb-2021	7.60	7.75	7.95	7.25	7.25	7.25	7.38	94013	6.93	276	70148	74.62
MSTCLTD	EQ	19-Feb-2021	284.70	284.50	294.50	276.25	281.90	281.20	286.62	766791	2197.77	20276	243776	31.79
MTEDUCARE	EQ	19-Feb-2021	8.35	8.35	8.50	8.20	8.25	8.25	8.31	69310	5.76	227	54223	78.23
MTNL	EQ	19-Feb-2021	12.30	12.20	12.50	12.10	12.15	12.15	12.31	1288084	158.51	2326	646193	50.17
MUKANDENGG	EQ	19-Feb-2021	13.85	14.90	14.90	13.10	13.10	13.95	13.88	5679	0.79	69	4527	79.71
MUKANDLTD	EQ	19-Feb-2021	64.95	64.95	64.95	62.60	63.00	62.85	63.41	42626	27.03	760	28334	66.47
MUKANDLTD	P1	19-Feb-2021	5.90	6.45	7.05	5.40	6.00	6.00	6.54	2038	0.13	7	1535	75.32
MUKTAARTS	EQ	19-Feb-2021	30.85	32.35	32.35	31.50	32.00	31.85	32.22	43170	13.91	293	29220	67.69
MUNJALAU	EQ	19-Feb-2021	61.55	61.55	62.85	60.35	60.95	60.90	61.47	247499	152.13	2393	123695	49.98
MUNJALSHOW	EQ	19-Feb-2021	166.85	166.85	166.85	162.60	163.40	163.75	164.23	78004	128.10	1590	36289	46.52
MURUDCERA	EQ	19-Feb-2021	21.90	21.75	23.00	21.30	21.70	21.60	22.04	188532	41.56	691	62480	33.14
MUTHOOTCAP	EQ	19-Feb-2021	390.70	391.35	404.70	391.35	398.00	396.85	399.30	31230	124.70	1674	15816	50.64
MUTHOOTFIN	EQ	19-Feb-2021	1293.25	1300.00	1320.80	1277.40	1300.00	1297.00	1298.10	2156407	27992.29	93119	1039054	48.18
N100	EQ	19-Feb-2021	977.71	979.90	979.98	971.10	979.98	978.97	975.54	17298	168.75	1440	12984	75.06
NABARD	N2	19-Feb-2021	1286.00	1286.01	1290.00	1285.11	1286.00	1286.00	1287.49	1134	14.60	60	757	66.75
NACLIND	EQ	19-Feb-2021	37.80	38.90	39.50	37.45	39.50	38.75	38.22	128597	49.14	814	84732	65.89
NAGAFERT	BE	19-Feb-2021	5.00	4.90	5.25	4.90	5.15	5.10	5.15	280889	14.46	445	-	-
NAGREEKEXP	EQ	19-Feb-2021	17.45	17.00	17.25	16.80	17.25	16.90	16.84	3869	0.65	26	3499	90.44
NAHARCAP	EQ	19-Feb-2021	91.90	93.95	94.90	88.15	88.15	88.75	91.69	5539	5.08	298	2777	50.14
NAHARINDUS	EQ	19-Feb-2021	47.10	46.85	47.90	45.35	45.35	45.65	46.80	74418	34.82	728	18792	25.25
NAHARPOLY	EQ	19-Feb-2021	90.35	92.25	92.60	87.00	88.50	88.15	89.64	19178	17.19	416	12528	65.32
NAHARSPING	EQ	19-Feb-2021	82.90	84.00	84.00	80.10	81.10	80.60	82.68	28324	23.42	339	19212	67.83
NAM-INDIA	EQ	19-Feb-2021	345.45	344.25	348.20	330.55	333.80	333.55	338.98	714382	2421.63	14589	260712	36.49
NANDANI	SM	19-Feb-2021	19.85	19.85	19.85	19.85	19.85	19.85	19.85	5000	0.99	1	5000	100.00
NARMADA	SM	19-Feb-2021	11.20	10.65	10.65	10.65	10.65	10.65	10.65	7200	0.77	1	7200	100.00
NATCOPHARM	EQ	19-Feb-2021	790.40	791.00	823.75	771.50	815.00	814.70	798.95	1365681	10911.10	52414	684130	50.09
NATHBIOGEN	EQ	19-Feb-2021	281.35	277.15	279.90	270.05	270.90	271.00	274.07	27349	74.96	874	16451	60.15
NATIONALUM	EQ	19-Feb-2021	52.05	51.95	53.30	51.00	51.80	51.75	52.35	26205044	13718.43	37201	6532988	24.93
NATNLSTEEL	BE	19-Feb-2021	4.00	3.80	3.80	3.80	3.80	3.80	3.80	2859	0.11	21	-	-
NAUKRI	EQ	19-Feb-2021	5306.90	5230.00	5270.00	5110.55	5158.00	5170.15	5180.43	865446	44833.82	76233	150495	17.39
NAVINFLUOR	EQ	19-Feb-2021	2523.50	2539.95	2557.80	2455.00	2489.00	2481.60	2509.55	64532	1619.46	10614	27682	42.90
NAVKARCORP	EQ	19-Feb-2021	40.00	40.00	41.40	38.50	39.50	39.50	40.38	907613	366.53	6052	249749	27.52
NAVNETEDUL	EQ	19-Feb-2021	87.30	88.45	89.35	86.00	86.35	86.50	87.52	247082	216.26	6590	130989	53.01
NBCC	EQ	19-Feb-2021	36.65	37.00	39.45	36.10	37.85	37.65	38.14	68556628	26149.69	127540	16915372	24.67
NBIFIN	EQ	19-Feb-2021	1792.90	1792.00	1807.75	1716.15	1800.00	1788.80	1782.29	540	9.62	190	309	57.22
NBVENTURES	EQ	19-Feb-2021	59.10	59.20	61.90	59.20	60.30	60.05	60.86	1351626	822.62	6270	648078	47.95
NCC	EQ	19-Feb-2021	88.75	89.35	92.70	86.60	89.70	88.80	90.50	11055714	10005.24	56278	3316483	30.00
NCLIND	EQ	19-Feb-2021	167.85	167.40	170.40	163.55	168.00	166.55	167.28	267839	448.04	3862	137535	51.35
NCPSESDL24	EQ	19-Feb-2021	101.76	101.71	102.25	101.71	102.25	102.25	101.75	215	0.22	6	201	93.49
NDGL	EQ	19-Feb-2021	770.35	775.05	808.80	749.75	799.00	768.35	782.00	143	1.12	41	30	20.98
NDL	EQ	19-Feb-2021	28.90	29.65	30.50	28.75	29.50	29.50	29.60	47831	14.16	192	38363	80.21
NDRAUTO	EQ	19-Feb-2021	254.90	248.20	254.80	243.40	245.70	244.70	248.44	10749	26.70	320	7388	68.73
NDTV	EQ	19-Feb-2021	50.55	51.40	51.55	49.70	50.10	50.25	50.84	64805	32.95	591	43124	66.54
NECCLTD	EQ	19-Feb-2021	9.80	9.80	10.50	9.45	9.50	9.55	9.96	71208	7.09	233	43338	60.86
NECLIFE	EQ	19-Feb-2021	19.10	19.30	21.60	19.10	20.60	20.55	20.77	1733924	360.14	4510	736863	42.50
NELCAST	EQ	19-Feb-2021	67.35	67.25	69.25	66.50	67.50	66.95	68.09	130118	88.60	1666	53610	41.20
NELCO	EQ	19-Feb-2021	214.70	214.45	217.90	210.45	213.00	211.95	214.23	100579	215.47	1988	37146	36.93
NEOGEN	EQ	19-Feb-2021	862.05	862.65	909.00	821.25	853.40	850.60	871.97	220912	1926.28	14600	57486	26.02
NESCO	EQ	19-Feb-2021	603.35	603.35	611.00	595.55	600.00	599.75	603.09	58508	352.85	2434	30235	51.68
NESTLEIND	EQ	19-Feb-2021	16364.70	16430.00	16464.70	16212.95	16430.05	16376.40	16345.82	130275	21294.52	29439	52117	40.01
NETF	EQ	19-Feb-2021	172.27	168.20	175.75	166.11	168.40	169.00	169.35	3602	6.10	143	2134	59.24
NETFCONSUM	EQ	19-Feb-2021	66.64	67.00	67.47	65.01	66.44	66.41	66.29	1811	1.20	107	1417	78.24
NETFDIVOPP	EQ	19-Feb-2021	37.72	43.00	43.00	36.87	38.50	37.93	38.50	11894	4.58	190	5836	49.07
NETFIT	EQ	19-Feb-2021	25.84	26.50	26.50	25.52	25.82	25.78	25.72	735281	189.11	2114	537996	73.17
NETFLTGILT	EQ	19-Feb-2021	22.15	22.15	22.15	22.08	22.12	22.11	22.09	41538	9.18	69	40471	97.43
NETFMID150	EQ	19-Feb-2021	89.16	89.59	89.79	87.43	88.00	87.84	88.37	42681	37.72	734	30948	72.51
NETFNIF100	EQ	19-Feb-2021	156.74	156.80	159.99	154.42	154.53	154.43	155.43	607	0.94	46	498	82.04
NETFNV20	EQ	19-Feb-2021	78.68	80.99	80.99	76.95	80.00	79.58	78.34	6696	5.25	76	5846	87.31
NETWORK18	EQ	19-Feb-2021	37.05	37.15	38.60	36.95	37.10	37.05	37.51	2254901	845.79	4317	988624	43.84
NEULANDLAB	EQ	19-Feb-2021	2243.75	2227.75	2250.00	2115.10	2170.00	2160.80	2185.55	74508	1628.41	10420	33577	45.06
NEWGEN	EQ	19-Feb-2021	277.35	276.20	293.30	274.50	292.20	290.30	288.57	118913	343.15	4817	57990	48.77
NEXTMEDIA	EQ	19-Feb-2021	4.75	4.70	4.90	4.60	4.65	4.65	4.76	8202	0.39	23	7368	89.83
NFL	EQ	19-Feb-2021	39.90	40.00	40.40	39.10	39.20	39.30	39.80	1266239	504.00	3904	333417	26.33
NH	EQ	19-Feb-2021	461.65	461.40	469.20	457.00	458.00	458.25	459.42	131363	603.51	4514	99712	75.91
NHAI	N1	19-Feb-2021	1067.50	1068.00	1068.00	1067.50	1067.50	1067.50	1067.51	1160	12.38	18	1160	100.00
NHAI	N2	19-Feb-2021	1244.00	1238.00	1238.05	1232.40	1234.99	1234.79	1235.34	554	6.84	11	464	83.75
NHAI	N6	19-Feb-2021	1387.27	1387.01	1387.01	1382.00	1382.00	1382.48	1383.37	73	1.01	4	73	100.00
NHAI	NA	19-Feb-2021	1289.52	1288.50	1295.78	1283.60	1290.00	1289.68	1288.75	3630	46.78	83	2737	75.40
NHAI	NE	19-Feb-2021	1250.47	1248.00	1254.95	1248.00	1250.00	1250.00	1250.09	63	0.79	6	61	96.83
NHBTF2014	N5	19-Feb-2021	6620.00	6750.00	6750.00	6750.00	6750.00	6750.00	6750.00	1	0.07	1	1	100.00
NHBTF2014	N6	19-Feb-2021	7058.62	7058.62	7058.62	7058.62	7058.62	7058.62	7058.62	1	0.07	1	1	100.00
NHPC	EQ	19-Feb-2021	25.70	25.85	26.20	25.20	25.95	25.85	25.72	16288388	4188.83	14411	6624408	40.67
NIACL	EQ	19-Feb-2021	164.20	180.00	197.00	169.00	185.60	187.70	189.24	16504011	31232.15	245457	3187711	19.31
NIBL	BE	19-Feb-2021	10.00	9.50	9.50	9.50	9.50	9.50	9.50	200	0.02	4	-	-
NIFTYBEES	EQ	19-Feb-2021	161.89	161.57	164.19	159.55	160.96	160.42	160.81	1924382	3094.50	16107	892339	46.37
NIFTYEES	EQ	19-Feb-2021	19700.00	19800.00	19800.00	19800.00	19800.00	19800.00	19800.00	1	0.20	1	1	100.00
NIITLTD	EQ	19-Feb-2021	199.55	199.55	204.90	197.20	202.00	201.05	201.25	803285	1616.62	9573	379598	47.26
NILAINFRA	BE	19-Feb-2021	5.70	5.55	5.75	5.45	5.60	5.55	5.54	91360	5.06	182	-	-
NILASPACES	BE	19-Feb-2021	1.75	1.75	1.80	1.70	1.80	1.80	1.77	280547	4.98	168	-	-
NILKAMAL	EQ	19-Feb-2021	1861.05	1862.00	1881.10	1801.45	1807.05	1813.45	1836.10	17931	329.23	2271	7158	39.92
NIPPOBATRY	EQ	19-Feb-2021	675.45	675.55	684.00	660.05	661.50	664.55	668.41	1540	10.29	252	827	53.70
NIRAJ	EQ	19-Feb-2021	43.70	41.60	44.50	41.50	43.80	43.00	43.57	6550	2.85	110	1705	26.03
NITCO	EQ	19-Feb-2021	23.30	23.80	23.80	22.25	22.25	22.45	22.87	56538	12.93	337	37390	66.13
NITINFIRE	BZ	19-Feb-2021	0.60	0.60	0.60	0.55	0.60	0.60	0.57	28292	0.16	37	-	-
NITINSPIN	EQ	19-Feb-2021	82.55	82.55	83.85	80.00	80.80	80.50	81.30	54009	43.91	618	39664	73.44
NKIND	EQ	19-Feb-2021	19.95	19.05	20.15	18.75	19.90	19.60	19.24	3517	0.68	35	2162	61.47
NLCINDIA	EQ	19-Feb-2021	53.30	53.30	53.80	51.65	52.20	52.15	52.90	1454256	769.35	10685	644502	44.32
NMDC	EQ	19-Feb-2021	120.00	122.45	123.40	116.10	117.60	117.95	120.56	27892770	33627.64	120849	6523277	23.39
NOCIL	EQ	19-Feb-2021	179.00	178.00	183.70	172.00	177.50	178.55	178.30	1920432	3424.06	18744	574803	29.93
NOIDATOLL	EQ	19-Feb-2021	6.05	5.85	6.15	5.80	6.10	6.00	5.98	46617	2.79	186	42234	90.60
NORBTEAEXP	EQ	19-Feb-2021	7.20	6.90	7.50	6.85	7.00	7.00	7.00	4178	0.29	35	2885	69.05
NOVARTIND	EQ	19-Feb-2021	617.80	621.00	621.00	607.00	608.50	609.00	612.74	6588	40.37	678	3891	59.06
NPBET	EQ	19-Feb-2021	183.15	188.00	189.44	180.00	185.00	183.76	185.16	332	0.61	53	250	75.30
NRAIL	EQ	19-Feb-2021	233.00	234.55	254.00	232.00	242.00	242.20	246.13	220505	542.72	6944	95440	43.28
NRBBEARING	EQ	19-Feb-2021	118.60	118.60	119.00	115.05	117.40	116.95	117.32	317219	372.16	3642	186535	58.80
NSIL	EQ	19-Feb-2021	1132.95	1130.60	1130.60	1091.50	1105.00	1107.70	1112.47	1736	19.31	274	1298	74.77
NTPC	EQ	19-Feb-2021	103.40	103.65	106.75	101.40	104.60	104.20	104.28	61069583	63685.14	160630	17244604	28.24
NTPC	N1	19-Feb-2021	1152.90	1165.00	1166.80	1165.00	1166.80	1166.80	1165.90	2	0.02	2	1	50.00
NTPC	N3	19-Feb-2021	1619.00	1397.00	1397.00	1397.00	1397.00	1397.00	1397.00	8	0.11	3	8	100.00
NTPC	N4	19-Feb-2021	1132.00	1169.80	1169.80	1169.80	1169.80	1169.80	1169.80	1	0.01	1	1	100.00
NTPC	N5	19-Feb-2021	1293.79	1293.69	1293.69	1279.98	1279.98	1279.98	1286.67	41	0.53	11	41	100.00
NTPC	N6	19-Feb-2021	1411.75	1416.00	1416.00	1415.00	1416.00	1415.21	1415.67	1700	24.07	40	1700	100.00
NTPC	N7	19-Feb-2021	14.52	14.50	14.60	14.50	14.60	14.59	14.54	109361	15.91	182	108812	99.50
NTPC	N8	19-Feb-2021	1113.40	1329.99	1329.99	1306.00	1306.00	1306.00	1319.33	9	0.12	4	9	100.00
NTPC	NB	19-Feb-2021	1130.49	1130.49	1144.99	1130.49	1144.99	1144.99	1133.94	21	0.24	2	21	100.00
NTPC	ND	19-Feb-2021	1320.00	1319.00	1319.00	1307.10	1307.10	1307.10	1311.36	737	9.66	15	737	100.00
NUCLEUS	EQ	19-Feb-2021	543.80	548.15	550.40	530.00	535.00	535.40	539.02	41726	224.91	2412	24058	57.66
NXTDIGITAL	EQ	19-Feb-2021	497.30	497.95	504.95	494.10	495.00	495.00	498.33	2211	11.02	323	1190	53.82
OAL	EQ	19-Feb-2021	631.20	640.00	643.95	602.25	613.95	612.85	618.44	17111	105.82	1458	10156	59.35
OBEROIRLTY	EQ	19-Feb-2021	571.55	572.00	572.95	559.75	570.00	570.20	568.68	222764	1266.82	9551	122134	54.83
OCCL	EQ	19-Feb-2021	906.20	905.50	915.00	890.10	899.85	894.45	899.92	17053	153.46	1343	11997	70.35
OFSS	EQ	19-Feb-2021	3069.70	3085.75	3085.75	3044.10	3054.10	3049.35	3061.73	26720	818.09	3444	17593	65.84
OIL	EQ	19-Feb-2021	121.80	124.70	126.90	120.60	123.50	123.35	124.37	4162848	5177.31	27307	1184844	28.46
OILCOUNTUB	BE	19-Feb-2021	4.10	4.00	4.15	3.90	3.90	3.90	4.07	7979	0.32	21	-	-
OLECTRA	EQ	19-Feb-2021	176.80	177.00	179.35	170.50	174.00	174.05	176.67	312493	552.08	7278	222807	71.30
OMAXAUTO	EQ	19-Feb-2021	45.55	45.55	46.80	43.25	43.85	44.20	44.67	43973	19.64	804	29432	66.93
OMAXE	EQ	19-Feb-2021	71.65	71.00	72.65	70.60	71.70	71.65	71.88	30100	21.63	489	20936	69.55
OMINFRAL	EQ	19-Feb-2021	23.60	24.25	24.90	23.50	24.25	24.55	24.27	71206	17.28	316	48878	68.64
OMKARCHEM	BE	19-Feb-2021	5.60	5.50	5.50	5.35	5.50	5.50	5.37	27101	1.46	15	-	-
ONELIFECAP	BE	19-Feb-2021	7.35	7.70	7.70	7.00	7.35	7.35	7.16	1030	0.07	11	-	-
ONEPOINT	EQ	19-Feb-2021	13.55	12.90	12.90	12.90	12.90	12.90	12.90	45631	5.89	132	45631	100.00
ONGC	EQ	19-Feb-2021	110.70	110.70	112.20	103.85	105.10	105.10	108.70	48225988	52421.30	180663	11983600	24.85
ONMOBILE	EQ	19-Feb-2021	95.85	93.95	105.40	92.05	105.40	105.25	103.56	5952511	6164.63	32203	1826871	30.69
ONWARDTEC	EQ	19-Feb-2021	104.85	104.00	106.75	100.50	101.55	101.10	103.42	107014	110.67	3153	51911	48.51
OPTIEMUS	EQ	19-Feb-2021	128.20	127.25	134.60	125.00	134.60	134.60	133.53	156625	209.14	1289	95508	60.98
OPTOCIRCUI	EQ	19-Feb-2021	4.05	4.00	4.00	3.80	3.90	3.85	3.89	1242694	48.40	1087	992419	79.86
ORBTEXP	EQ	19-Feb-2021	63.85	64.25	65.50	63.20	64.50	64.75	64.45	11538	7.44	285	7345	63.66
ORCHPHARMA	BE	19-Feb-2021	645.20	677.45	677.45	677.45	677.45	677.45	677.45	78	0.53	16	-	-
ORICONENT	BE	19-Feb-2021	22.05	22.00	23.00	21.75	22.40	22.10	22.48	57865	13.01	189	-	-
ORIENTABRA	EQ	19-Feb-2021	23.25	23.80	23.80	22.65	22.85	22.75	23.00	63075	14.51	313	43189	68.47
ORIENTALTL	EQ	19-Feb-2021	8.00	7.80	8.80	7.50	8.05	8.15	8.22	637789	52.40	1194	265396	41.61
ORIENTBELL	EQ	19-Feb-2021	223.10	225.90	226.15	220.15	224.55	223.10	223.10	47892	106.85	1715	21125	44.11
ORIENTCEM	EQ	19-Feb-2021	93.50	93.50	94.80	89.70	91.70	91.85	92.52	488524	452.00	4970	257977	52.81
ORIENTELEC	EQ	19-Feb-2021	267.45	267.15	277.00	264.45	268.00	269.45	271.49	263482	715.31	7436	132572	50.32
ORIENTHOT	EQ	19-Feb-2021	23.55	23.35	24.00	23.00	23.30	23.40	23.45	57418	13.47	211	45875	79.90
ORIENTLTD	EQ	19-Feb-2021	90.50	94.60	94.60	87.50	93.95	90.65	89.65	3783	3.39	301	1701	44.96
ORIENTPPR	EQ	19-Feb-2021	23.85	24.00	25.65	23.70	24.15	24.10	24.70	2529425	624.64	5513	1275614	50.43
ORIENTREF	EQ	19-Feb-2021	239.00	240.00	247.15	239.00	245.00	243.85	244.12	317632	775.40	3658	231024	72.73
ORISSAMINE	EQ	19-Feb-2021	2502.10	2466.05	2616.05	2380.00	2415.00	2413.25	2523.79	33413	843.27	5323	12722	38.08
ORTEL	BZ	19-Feb-2021	1.15	1.15	1.15	1.10	1.10	1.10	1.10	14614	0.16	17	-	-
OSWALAGRO	EQ	19-Feb-2021	10.75	10.30	10.95	10.30	10.55	10.45	10.62	51269	5.45	230	35159	68.58
OSWALSEEDS	SM	19-Feb-2021	29.00	29.00	29.00	29.00	29.00	29.00	29.00	36000	10.44	7	36000	100.00
PAEL	BZ	19-Feb-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	50	0.00	1	-	-
PAGEIND	EQ	19-Feb-2021	29054.90	29001.00	29242.45	28036.20	28296.00	28304.40	28670.24	46084	13212.39	15633	10652	23.11
PAISALO	EQ	19-Feb-2021	840.75	825.75	845.90	810.55	845.00	840.60	835.07	13158	109.88	1089	5360	40.74
PALASHSECU	EQ	19-Feb-2021	44.20	43.30	46.40	43.00	44.85	44.80	44.23	3391	1.50	44	2276	67.12
PALREDTEC	BE	19-Feb-2021	83.40	87.40	87.55	80.50	83.00	83.55	83.84	40203	33.71	285	-	-
PANACEABIO	EQ	19-Feb-2021	203.85	203.65	205.85	198.00	199.00	199.20	201.00	139187	279.76	2906	79241	56.93
PANACHE	EQ	19-Feb-2021	43.70	45.00	45.00	43.50	43.75	43.70	44.14	19208	8.48	165	4739	24.67
PANAMAPET	EQ	19-Feb-2021	147.65	148.50	157.80	145.20	154.00	153.25	152.41	380630	580.11	6284	144644	38.00
PANSARI	SM	19-Feb-2021	23.05	24.00	24.00	23.60	23.60	23.60	23.80	84000	19.99	14	84000	100.00
PARACABLES	EQ	19-Feb-2021	8.60	8.60	8.70	8.40	8.45	8.45	8.50	286969	24.40	394	224332	78.17
PARAGMILK	EQ	19-Feb-2021	109.20	109.25	110.20	107.10	108.00	107.90	108.60	252030	273.70	2921	113740	45.13
PARSVNATH	EQ	19-Feb-2021	5.80	5.90	6.05	5.70	6.00	6.00	5.92	321114	19.02	395	236151	73.54
PATELENG	EQ	19-Feb-2021	14.00	14.05	14.15	13.50	13.65	13.65	13.79	323857	44.66	771	233184	72.00
PATINTLOG	EQ	19-Feb-2021	27.70	27.00	27.20	25.40	26.00	26.05	26.26	97101	25.50	837	62592	64.46
PATSPINLTD	EQ	19-Feb-2021	5.25	5.40	5.40	5.05	5.35	5.35	5.22	3141	0.16	21	2772	88.25
PCJEWELLER	EQ	19-Feb-2021	30.05	30.30	30.30	29.25	29.65	29.50	29.72	1852724	550.64	5055	917222	49.51
PDMJEPAPER	EQ	19-Feb-2021	25.80	26.20	26.35	24.85	25.80	25.55	25.51	324335	82.75	1229	169749	52.34
PDSMFL	EQ	19-Feb-2021	641.95	648.60	648.60	635.00	640.00	639.50	639.52	5001	31.98	232	4586	91.70
PEARLPOLY	EQ	19-Feb-2021	15.80	16.50	16.55	15.50	15.50	15.50	16.12	5697	0.92	50	3052	53.57
PEL	EQ	19-Feb-2021	1899.15	1888.00	1888.00	1803.00	1842.00	1840.50	1853.09	1439543	26676.07	59486	226792	15.75
PENIND	EQ	19-Feb-2021	20.85	21.15	21.60	20.80	21.25	20.90	21.20	233355	49.46	670	127917	54.82
PENINLAND	EQ	19-Feb-2021	5.75	5.90	5.90	5.65	5.70	5.65	5.76	115378	6.64	258	70299	60.93
PERSISTENT	EQ	19-Feb-2021	1689.25	1682.00	1699.45	1661.00	1671.00	1672.20	1678.60	113381	1903.22	6602	92717	81.77
PETRONET	EQ	19-Feb-2021	246.10	247.50	256.25	247.00	253.30	252.25	252.49	14721972	37171.82	116989	4743163	32.22
PFC	EQ	19-Feb-2021	131.00	131.50	131.70	123.00	124.70	124.30	126.85	9242042	11723.36	33124	3484217	37.70
PFC	N2	19-Feb-2021	1185.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	10	0.12	1	10	100.00
PFC	N3	19-Feb-2021	1314.10	1315.10	1315.10	1308.00	1310.40	1310.40	1309.82	284	3.72	14	194	68.31
PFC	N4	19-Feb-2021	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	80	0.85	1	80	100.00
PFC	N8	19-Feb-2021	1420.00	1413.20	1415.00	1413.01	1415.00	1415.00	1414.26	32	0.45	6	20	62.50
PFIZER	EQ	19-Feb-2021	4522.55	4540.00	4560.00	4496.55	4522.90	4524.50	4535.02	23097	1047.45	4374	10929	47.32
PFOCUS	EQ	19-Feb-2021	54.70	54.05	58.25	53.10	53.80	53.95	55.97	324455	181.58	3298	182312	56.19
PFS	EQ	19-Feb-2021	18.80	18.90	19.15	18.50	18.60	18.60	18.87	806223	152.17	1614	470470	58.35
PGEL	BE	19-Feb-2021	266.15	253.00	275.00	253.00	270.95	264.50	266.50	14902	39.71	286	-	-
PGHH	EQ	19-Feb-2021	13232.35	13232.00	13348.75	12850.00	12970.00	12926.70	13094.38	11608	1520.00	2942	5327	45.89
PGHL	EQ	19-Feb-2021	7063.55	7090.00	7175.00	7002.70	7130.00	7149.20	7100.98	10880	772.59	3003	6869	63.13
PGIL	EQ	19-Feb-2021	167.35	167.35	169.80	164.00	169.75	165.20	165.74	882	1.46	116	516	58.50
PHILIPCARB	EQ	19-Feb-2021	202.95	202.15	209.50	198.80	202.80	202.05	204.81	2750616	5633.67	23827	731353	26.59
PHOENIXLTD	EQ	19-Feb-2021	832.65	836.85	836.85	794.15	807.50	806.30	810.09	57978	469.67	5409	28011	48.31
PIDILITIND	EQ	19-Feb-2021	1791.80	1787.50	1805.00	1774.00	1778.25	1781.35	1789.56	723792	12952.73	26866	299592	41.39
PIGL	SM	19-Feb-2021	18.80	19.70	19.70	19.70	19.70	19.70	19.70	4000	0.79	1	4000	100.00
PIIND	EQ	19-Feb-2021	2267.50	2277.05	2289.65	2242.95	2259.00	2260.60	2266.77	163921	3715.72	18208	82675	50.44
PILANIINVS	EQ	19-Feb-2021	1890.00	1900.00	1955.00	1879.95	1900.00	1906.50	1919.09	5114	98.14	650	2940	57.49
PILITA	EQ	19-Feb-2021	15.70	16.30	17.00	15.05	15.45	15.25	15.93	832271	132.57	1519	426139	51.20
PIONDIST	EQ	19-Feb-2021	109.65	111.85	111.85	106.50	107.05	108.00	108.94	14356	15.64	253	9008	62.75
PIONEEREMB	EQ	19-Feb-2021	40.65	41.80	41.85	39.70	39.70	39.75	40.13	18744	7.52	264	14195	75.73
PITTIENG	EQ	19-Feb-2021	62.35	62.35	63.35	60.80	61.50	61.20	62.09	212216	131.78	2791	48010	22.62
PKTEA	BE	19-Feb-2021	201.70	211.70	211.75	192.25	210.95	203.95	203.07	5433	11.03	54	-	-
PLASTIBLEN	EQ	19-Feb-2021	232.20	234.35	239.10	230.00	239.10	237.50	235.50	7269	17.12	292	4510	62.04
PNB	EQ	19-Feb-2021	43.80	44.25	46.35	41.20	42.35	42.05	43.98	429882183	189053.57	382470	64402143	14.98
PNBGILTS	EQ	19-Feb-2021	53.40	53.50	54.00	51.20	52.40	52.05	52.67	704666	371.13	4164	344691	48.92
PNBHOUSING	EQ	19-Feb-2021	451.45	451.00	472.60	432.80	447.50	444.45	452.80	2189990	9916.36	38555	334500	15.27
PNC	EQ	19-Feb-2021	18.20	18.40	19.40	17.85	17.85	18.10	18.33	10192	1.87	145	6051	59.37
PNCINFRA	EQ	19-Feb-2021	266.80	266.50	275.00	260.10	262.00	262.50	267.16	411407	1099.13	11147	156540	38.05
PODDARHOUS	BE	19-Feb-2021	226.25	222.00	229.95	218.20	220.00	220.00	220.22	3530	7.77	1132	-	-
PODDARMENT	EQ	19-Feb-2021	201.65	201.00	204.00	198.55	199.00	199.20	200.72	8721	17.51	434	4609	52.85
POKARNA	EQ	19-Feb-2021	204.75	205.80	207.35	195.00	202.60	201.30	203.38	104079	211.68	3115	43523	41.82
POLYCAB	EQ	19-Feb-2021	1347.60	1358.40	1359.00	1301.00	1335.00	1329.35	1337.95	181098	2423.00	10443	72529	40.05
POLYMED	EQ	19-Feb-2021	650.30	650.00	689.70	650.00	663.15	659.65	675.46	812699	5489.42	17074	344092	42.34
POLYPLEX	EQ	19-Feb-2021	798.35	797.00	797.00	780.80	786.95	786.95	788.58	115044	907.21	6047	55611	48.34
PONNIERODE	EQ	19-Feb-2021	144.00	145.50	146.90	141.00	141.00	142.05	143.98	5253	7.56	429	3344	63.66
POWERGRID	EQ	19-Feb-2021	236.50	233.50	236.10	228.75	232.50	232.20	232.30	20438826	47480.14	103469	9095974	44.50
POWERINDIA	EQ	19-Feb-2021	1434.75	1430.00	1490.00	1421.65	1438.00	1438.30	1455.00	70790	1029.99	7543	26665	37.67
POWERMECH	EQ	19-Feb-2021	550.70	550.00	557.35	535.00	539.00	539.30	545.98	80490	439.46	3861	43001	53.42
PPAP	EQ	19-Feb-2021	244.45	246.00	250.00	242.00	243.35	244.95	246.39	38861	95.75	918	25571	65.80
PPL	EQ	19-Feb-2021	116.35	116.20	118.05	113.70	114.45	114.55	115.57	125861	145.46	2279	49201	39.09
PRABHAT	EQ	19-Feb-2021	70.40	70.40	71.40	70.15	71.25	71.00	70.88	24255	17.19	409	18093	74.59
PRAENG	EQ	19-Feb-2021	9.05	9.30	9.60	9.10	9.30	9.30	9.30	43137	4.01	121	22279	51.65
PRAJIND	EQ	19-Feb-2021	142.60	143.00	150.00	135.25	144.05	142.70	144.65	5508099	7967.64	56438	1753211	31.83
PRAKASH	EQ	19-Feb-2021	50.25	50.35	56.80	49.75	54.30	54.00	54.15	2847626	1542.07	11724	1356826	47.65
PRAKASHSTL	EQ	19-Feb-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.81	107297	0.87	79	82598	76.98
PRAXIS	BE	19-Feb-2021	51.40	49.20	51.00	49.20	50.10	50.15	50.15	12268	6.15	75	-	-
PRECAM	EQ	19-Feb-2021	42.55	42.60	42.80	41.40	42.00	41.95	42.15	314846	132.70	2413	185003	58.76
PRECOT	EQ	19-Feb-2021	82.45	82.55	85.00	81.00	84.90	82.45	83.31	3867	3.22	38	2595	67.11
PRECWIRE	EQ	19-Feb-2021	179.20	181.00	183.70	174.15	180.00	177.35	180.26	99472	179.31	2467	34243	34.42
PREMEXPLN	EQ	19-Feb-2021	125.85	125.85	128.95	123.00	123.00	123.90	125.91	10980	13.82	387	5424	49.40
PREMIER	BE	19-Feb-2021	3.90	3.90	3.90	3.75	3.75	3.75	3.79	5357	0.20	13	-	-
PREMIERPOL	EQ	19-Feb-2021	39.30	39.10	40.15	38.00	38.30	38.40	38.43	6863	2.64	113	4240	61.78
PRESSMN	EQ	19-Feb-2021	26.05	26.05	27.35	24.40	25.30	24.80	26.25	178325	46.82	1109	77278	43.34
PRESTIGE	EQ	19-Feb-2021	311.75	312.00	313.00	292.60	298.00	297.55	303.48	366284	1111.59	8986	154045	42.06
PRICOLLTD	EQ	19-Feb-2021	61.30	61.90	63.90	60.00	61.40	61.55	62.09	2653145	1647.39	15368	931461	35.11
PRIMESECU	EQ	19-Feb-2021	41.35	41.35	41.60	40.30	40.40	40.45	40.88	11740	4.80	274	8714	74.22
PRINCEPIPE	EQ	19-Feb-2021	414.40	416.35	434.00	412.50	420.00	420.20	422.80	262362	1109.28	10578	74559	28.42
PRITI	SM	19-Feb-2021	83.20	66.80	98.85	66.80	98.70	98.70	88.12	4800	4.23	3	1600	33.33
PRIVISCL	EQ	19-Feb-2021	646.60	631.10	660.00	631.10	640.00	642.65	651.95	33716	219.81	2203	22724	67.40
PROZONINTU	EQ	19-Feb-2021	20.15	20.30	20.65	19.95	20.05	20.00	20.22	140356	28.39	523	85730	61.08
PRSMJOHNSN	EQ	19-Feb-2021	114.15	113.00	114.80	107.05	109.00	108.40	111.52	726945	810.66	12177	122746	16.89
PSB	EQ	19-Feb-2021	21.70	22.25	23.75	19.55	19.55	19.55	21.82	14028827	3060.50	27771	4891676	34.87
PSPPROJECT	EQ	19-Feb-2021	462.70	470.00	474.80	457.30	465.90	464.65	466.78	104433	487.47	2913	13651	13.07
PSUBNKBEES	EQ	19-Feb-2021	28.75	29.80	29.80	26.43	27.04	26.95	27.82	2180663	606.75	5589	1177385	53.99
PTC	EQ	19-Feb-2021	72.15	72.10	74.90	70.85	73.20	72.50	73.43	4466579	3279.68	16910	1634396	36.59
PTL	EQ	19-Feb-2021	42.25	42.80	42.80	41.80	42.15	41.95	42.28	28995	12.26	281	24280	83.74
PUNJABCHEM	EQ	19-Feb-2021	857.05	869.05	869.05	835.95	858.00	852.00	854.17	12043	102.87	343	9890	82.12
PUNJLLOYD	BZ	19-Feb-2021	1.65	1.65	1.70	1.60	1.70	1.70	1.67	237777	3.98	180	-	-
PURVA	EQ	19-Feb-2021	79.70	79.60	81.00	75.75	77.25	77.30	78.30	173156	135.59	1967	85112	49.15
PVR	EQ	19-Feb-2021	1487.30	1487.50	1520.00	1454.85	1474.95	1476.75	1489.81	1377832	20527.13	53853	395145	28.68
QGOLDHALF	EQ	19-Feb-2021	2012.25	2001.25	2018.35	1990.00	1992.20	1995.00	1996.39	1080	21.56	169	837	77.50
QNIFTY	EQ	19-Feb-2021	1567.00	1560.00	1561.00	1549.00	1551.00	1551.00	1554.48	42	0.65	12	32	76.19
QUESS	EQ	19-Feb-2021	704.50	701.10	722.45	689.00	698.00	700.55	708.37	198960	1409.38	16420	75984	38.19
QUICKHEAL	EQ	19-Feb-2021	154.20	154.10	159.70	153.25	154.55	154.90	156.47	349148	546.31	9269	99539	28.51
RADICO	EQ	19-Feb-2021	562.30	564.75	565.85	551.20	558.85	555.20	559.12	416840	2330.62	9930	247573	59.39
RADIOCITY	EQ	19-Feb-2021	25.50	25.05	25.95	24.75	25.60	25.60	25.43	268725	68.34	617	188928	70.31
RAIN	EQ	19-Feb-2021	140.65	140.45	148.50	139.00	142.70	142.45	144.16	4680280	6746.95	31779	1285609	27.47
RAJESHEXPO	EQ	19-Feb-2021	498.80	497.00	519.50	495.95	512.00	510.20	511.53	881949	4511.42	29309	249448	28.28
RAJMET	EQ	19-Feb-2021	53.60	58.95	58.95	58.95	58.95	58.95	58.95	25	0.01	1	25	100.00
RAJRATAN	EQ	19-Feb-2021	564.25	564.00	571.00	544.95	546.50	549.20	560.09	13880	77.74	504	9165	66.03
RAJRAYON	BZ	19-Feb-2021	0.25	0.20	0.25	0.20	0.25	0.20	0.22	236989	0.52	70	-	-
RAJSREESUG	EQ	19-Feb-2021	16.35	16.45	16.90	15.55	15.55	15.80	16.22	23839	3.87	241	18827	78.98
RAJTV	EQ	19-Feb-2021	34.80	34.60	34.95	34.40	34.40	34.40	34.67	3082	1.07	59	2427	78.75
RALLIS	EQ	19-Feb-2021	260.40	259.85	263.90	256.95	259.00	259.00	260.57	307269	800.66	11315	142753	46.46
RAMANEWS	EQ	19-Feb-2021	14.20	14.20	14.75	14.10	14.25	14.20	14.39	80112	11.53	378	41621	51.95
RAMASTEEL	BE	19-Feb-2021	82.10	80.00	85.00	80.00	85.00	84.30	83.06	33254	27.62	116	-	-
RAMCOCEM	EQ	19-Feb-2021	968.15	972.00	972.00	943.65	961.00	962.20	962.63	407966	3927.20	11608	41177	10.09
RAMCOIND	EQ	19-Feb-2021	254.65	255.90	258.45	250.00	250.05	250.15	252.75	40619	102.66	1086	25853	63.65
RAMCOSYS	EQ	19-Feb-2021	583.95	584.95	591.50	562.25	572.30	569.00	577.59	131639	760.33	4655	75867	57.63
RAMKY	EQ	19-Feb-2021	58.95	59.25	61.85	59.25	61.85	61.85	61.56	127848	78.70	451	110460	86.40
RANASUG	EQ	19-Feb-2021	6.80	6.95	7.00	6.75	6.90	6.85	6.91	458287	31.69	486	332518	72.56
RANEENGINE	EQ	19-Feb-2021	265.50	266.40	274.00	264.00	266.55	266.50	269.47	2987	8.05	151	1390	46.53
RANEHOLDIN	EQ	19-Feb-2021	594.40	593.75	606.00	588.05	596.55	600.45	597.03	19042	113.69	1053	9706	50.97
RATNAMANI	EQ	19-Feb-2021	1709.55	1712.00	1746.00	1690.00	1700.00	1701.25	1701.57	28492	484.81	7476	19081	66.97
RAYMOND	EQ	19-Feb-2021	341.25	341.25	382.65	338.50	366.05	362.35	366.36	10976351	40213.43	166864	1953888	17.80
RBL	EQ	19-Feb-2021	781.00	780.00	780.00	772.95	778.10	775.50	775.94	2010	15.60	264	988	49.15
RBLBANK	EQ	19-Feb-2021	250.15	250.00	259.90	243.25	247.20	246.25	252.55	20676117	52218.44	118280	1326236	6.41
RCF	EQ	19-Feb-2021	55.45	55.00	56.75	54.05	54.90	54.80	55.50	3489632	1936.79	12059	1238448	35.49
RCOM	EQ	19-Feb-2021	1.75	1.70	1.75	1.70	1.70	1.70	1.71	6297340	107.97	6075	4121688	65.45
RECLTD	EQ	19-Feb-2021	154.15	153.95	154.15	143.50	145.35	145.70	147.63	7603110	11224.60	38187	1882671	24.76
RECLTD	N1	19-Feb-2021	1057.01	1057.01	1057.01	1057.00	1057.00	1057.00	1057.01	305	3.22	3	305	100.00
RECLTD	N6	19-Feb-2021	1269.75	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	3	0.04	1	3	100.00
RECLTD	N9	19-Feb-2021	1265.00	1261.10	1269.00	1242.15	1264.99	1264.99	1261.07	460	5.80	34	293	63.70
RECLTD	NF	19-Feb-2021	1283.00	1283.00	1283.00	1280.00	1280.00	1282.08	1282.08	173	2.22	5	173	100.00
REDINGTON	EQ	19-Feb-2021	169.65	169.10	188.00	169.10	178.70	179.30	180.89	1314897	2378.56	24554	615718	46.83
REFEX	EQ	19-Feb-2021	89.60	90.90	91.75	88.05	88.95	88.85	89.86	123426	110.91	1775	73165	59.28
RELAXO	EQ	19-Feb-2021	876.20	870.00	880.00	865.10	872.00	874.05	873.28	171275	1495.72	5756	131634	76.86
RELCAPITAL	EQ	19-Feb-2021	10.00	10.10	10.10	9.55	9.75	9.70	9.84	1366020	134.36	2442	777221	56.90
RELIANCE	EQ	19-Feb-2021	2067.70	2057.00	2104.95	2053.30	2080.00	2080.30	2088.14	10800704	225533.57	279181	3029362	28.05
RELIANCEPP	E1	19-Feb-2021	1177.80	1172.00	1208.00	1165.05	1188.40	1186.90	1192.93	1314366	15679.50	47858	576481	43.86
RELIGARE	EQ	19-Feb-2021	70.35	70.35	71.55	67.35	67.35	67.65	69.46	404179	280.74	3003	272077	67.32
RELINFRA	EQ	19-Feb-2021	30.65	30.80	31.25	29.75	30.95	30.70	30.30	2763271	837.39	5475	1398118	50.60
REMSONSIND	EQ	19-Feb-2021	169.50	170.05	170.05	159.00	161.00	161.35	162.64	13173	21.42	485	6372	48.37
RENUKA	EQ	19-Feb-2021	9.95	10.00	10.15	9.50	9.65	9.70	9.90	3524961	348.94	2748	2086691	59.20
REPCOHOME	EQ	19-Feb-2021	356.10	374.00	374.00	333.05	348.00	350.95	354.62	1957254	6940.81	45287	593473	30.32
REPL	EQ	19-Feb-2021	188.55	193.00	193.00	180.00	182.00	183.60	184.92	22890	42.33	458	16365	71.49
REPRO	EQ	19-Feb-2021	361.35	365.95	366.35	358.45	363.00	361.60	361.65	6899	24.95	265	3925	56.89
RESPONIND	EQ	19-Feb-2021	175.85	181.00	181.00	174.15	177.90	175.05	176.85	27110	47.95	927	2403	8.86
REVATHI	EQ	19-Feb-2021	558.10	569.30	576.85	542.20	549.95	548.50	559.17	3050	17.05	331	1829	59.97
RGL	EQ	19-Feb-2021	299.35	300.25	308.70	298.40	306.60	306.95	304.80	34324	104.62	440	30335	88.38
RHFL	EQ	19-Feb-2021	2.25	2.25	2.25	2.15	2.20	2.15	2.20	923629	20.36	766	646798	70.03
RHFL	N6	19-Feb-2021	230.00	221.00	225.00	221.00	225.00	225.00	223.00	200	0.45	3	100	50.00
RICOAUTO	EQ	19-Feb-2021	38.45	38.75	39.70	37.20	38.10	38.05	38.57	1384492	533.94	5254	576331	41.63
RIIL	EQ	19-Feb-2021	405.55	403.90	416.40	390.35	397.30	395.35	405.16	416694	1688.29	10540	83338	20.00
RITES	EQ	19-Feb-2021	247.55	247.20	248.60	244.05	245.00	244.90	246.39	216043	532.31	5629	118814	55.00
RKDL	EQ	19-Feb-2021	8.35	8.30	8.30	7.75	7.95	7.95	7.89	29749	2.35	130	18603	62.53
RKEC	EQ	19-Feb-2021	53.15	53.15	63.75	51.40	63.75	63.75	61.29	229738	140.81	1143	135733	59.08
RKFORGE	EQ	19-Feb-2021	512.95	517.10	533.30	495.05	514.00	509.35	512.72	31874	163.43	1688	20322	63.76
RMCL	EQ	19-Feb-2021	2.40	2.30	2.50	2.30	2.50	2.50	2.38	1082463	25.79	642	673042	62.18
RMDRIP	SM	19-Feb-2021	26.75	25.50	27.80	25.50	27.80	27.80	25.73	20000	5.15	7	18000	90.00
RML	EQ	19-Feb-2021	293.10	295.35	298.10	275.95	283.00	280.60	282.82	20518	58.03	1038	15086	73.53
RNAVAL	BZ	19-Feb-2021	2.65	2.65	2.70	2.55	2.70	2.60	2.62	654081	17.15	517	-	-
ROHLTD	EQ	19-Feb-2021	68.15	68.85	68.95	67.10	67.70	67.65	67.96	45110	30.66	1104	20046	44.44
ROLLT	BE	19-Feb-2021	3.40	3.50	3.55	3.25	3.25	3.25	3.35	41191	1.38	119	-	-
ROLTA	EQ	19-Feb-2021	4.10	4.05	4.30	4.05	4.30	4.30	4.25	564454	23.98	4287	434510	76.98
ROML	BE	19-Feb-2021	113.45	107.80	107.80	107.80	107.80	107.80	107.80	28226	30.43	135	-	-
ROSSARI	EQ	19-Feb-2021	991.25	990.00	1147.00	990.00	1033.95	1038.45	1087.04	2790162	30330.13	162101	203131	7.28
ROSSELLIND	EQ	19-Feb-2021	108.50	112.65	112.65	108.65	110.00	109.75	109.48	6766	7.41	349	4464	65.98
ROUTE	EQ	19-Feb-2021	1832.75	1834.90	1934.80	1805.65	1871.00	1860.15	1887.26	871677	16450.79	60935	152938	17.55
RPGLIFE	EQ	19-Feb-2021	421.45	424.00	424.00	415.00	418.00	415.60	417.15	33099	138.07	1173	20041	60.55
RPOWER	EQ	19-Feb-2021	3.25	3.25	3.25	3.05	3.15	3.10	3.14	18302386	574.57	9896	12017148	65.66
RPPINFRA	EQ	19-Feb-2021	69.80	70.35	72.35	69.50	70.10	70.10	70.71	240744	170.22	5616	54486	22.63
RPSGVENT	EQ	19-Feb-2021	306.55	309.90	312.60	297.45	300.00	298.85	303.92	92067	279.81	2113	66051	71.74
RSSOFTWARE	EQ	19-Feb-2021	24.75	25.20	25.20	23.60	23.90	23.80	24.21	37614	9.11	343	23984	63.76
RSWM	EQ	19-Feb-2021	163.80	160.95	163.75	155.60	158.65	159.20	159.76	53146	84.90	656	39067	73.51
RSYSTEMS	EQ	19-Feb-2021	121.15	121.70	122.80	119.10	121.00	120.20	120.85	53325	64.44	1566	26895	50.44
RTNINFRA	EQ	19-Feb-2021	7.05	7.10	7.15	6.90	6.95	6.90	6.97	350290	24.43	543	271612	77.54
RTNPOWER	EQ	19-Feb-2021	2.85	2.90	2.90	2.75	2.80	2.75	2.81	5822908	163.86	6892	3428607	58.88
RUBYMILLS	EQ	19-Feb-2021	188.40	189.00	189.00	185.20	185.35	186.10	186.81	4310	8.05	240	2492	57.82
RUCHI	EQ	19-Feb-2021	657.70	660.00	690.55	654.05	690.55	690.55	682.55	19104	130.40	1039	13765	72.05
RUCHINFRA	BE	19-Feb-2021	6.80	6.60	7.00	6.50	6.85	6.85	6.68	183108	12.23	368	-	-
RUCHIRA	EQ	19-Feb-2021	64.15	65.75	66.80	63.60	64.50	64.40	65.20	76951	50.17	1029	48695	63.28
RUPA	EQ	19-Feb-2021	322.10	323.00	327.50	310.25	314.60	313.85	319.50	133452	426.38	5231	52515	39.35
RUSHIL	EQ	19-Feb-2021	181.65	184.85	185.85	173.60	177.75	176.20	179.66	20832	37.43	915	14368	68.97
RVHL	EQ	19-Feb-2021	21.00	21.45	21.45	20.60	21.15	21.15	20.90	63879	13.35	386	47295	74.04
RVNL	EQ	19-Feb-2021	30.65	30.60	31.65	30.25	30.80	30.65	30.94	7377848	2282.86	16953	2647028	35.88
S&SPOWER	BE	19-Feb-2021	15.15	15.90	15.90	15.90	15.90	15.90	15.90	2962	0.47	6	-	-
SABEVENTS	EQ	19-Feb-2021	1.30	1.35	1.35	1.25	1.35	1.35	1.35	7380	0.10	24	7329	99.31
SABTN	BE	19-Feb-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	544	0.01	4	-	-
SADBHAV	EQ	19-Feb-2021	77.60	78.90	80.80	76.15	77.10	77.05	78.88	1720328	1357.02	9509	1024982	59.58
SADBHIN	EQ	19-Feb-2021	23.95	24.15	25.95	23.70	24.10	23.85	24.38	523291	127.57	1678	157035	30.01
SAFARI	EQ	19-Feb-2021	607.00	615.90	624.95	594.45	604.25	606.65	613.40	21193	130.00	1484	10592	49.98
SAGARDEEP	EQ	19-Feb-2021	45.70	45.80	48.20	45.80	48.15	46.45	46.33	22447	10.40	254	14558	64.85
SAGCEM	EQ	19-Feb-2021	704.85	700.25	710.00	686.00	690.00	691.00	696.15	16375	113.99	956	7598	46.40
SAIL	EQ	19-Feb-2021	66.90	67.00	68.50	63.25	65.60	65.30	66.53	44987639	29928.82	78023	14441791	32.10
SAKAR	EQ	19-Feb-2021	95.30	96.45	98.00	93.85	95.90	95.95	96.10	27769	26.69	291	17212	61.98
SAKHTISUG	EQ	19-Feb-2021	9.70	9.75	9.90	9.40	9.50	9.50	9.58	69377	6.65	241	41424	59.71
SAKSOFT	EQ	19-Feb-2021	340.65	340.60	358.00	340.60	343.45	343.30	349.94	33157	116.03	1085	20588	62.09
SAKUMA	EQ	19-Feb-2021	5.45	5.55	5.60	5.40	5.50	5.45	5.49	510449	28.00	633	337548	66.13
SALASAR	EQ	19-Feb-2021	362.65	364.80	378.00	350.00	363.00	361.80	367.97	119336	439.12	3945	17388	14.57
SALONA	EQ	19-Feb-2021	82.85	85.65	91.10	85.65	89.70	88.80	89.79	12844	11.53	347	7432	57.86
SALSTEEL	EQ	19-Feb-2021	3.65	3.80	3.80	3.55	3.70	3.70	3.72	74088	2.76	151	56819	76.69
SALZERELEC	EQ	19-Feb-2021	121.60	124.00	124.00	116.00	117.90	117.05	118.41	75206	89.05	989	35633	47.38
SAMBHAAV	EQ	19-Feb-2021	2.65	2.70	2.70	2.55	2.55	2.55	2.57	24094	0.62	81	17205	71.41
SANCO	EQ	19-Feb-2021	11.95	12.20	12.55	11.85	12.15	12.00	12.08	142708	17.24	312	92378	64.73
SANDESH	EQ	19-Feb-2021	703.40	709.05	718.80	691.25	692.00	694.15	705.87	2551	18.01	694	660	25.87
SANDHAR	EQ	19-Feb-2021	254.55	259.00	259.00	246.05	252.50	251.80	251.94	74557	187.84	3222	51811	69.49
SANGAMIND	BE	19-Feb-2021	75.95	75.00	79.35	73.10	76.45	75.10	75.74	11323	8.58	64	-	-
SANGHIIND	EQ	19-Feb-2021	39.95	40.10	40.90	38.05	38.90	38.70	39.43	2193275	864.76	5994	1156955	52.75
SANGHVIFOR	EQ	19-Feb-2021	23.30	25.60	25.60	25.60	25.60	25.60	25.60	3550	0.91	26	3550	100.00
SANGHVIMOV	EQ	19-Feb-2021	111.95	111.90	114.40	110.75	114.25	113.70	112.92	36655	41.39	697	26697	72.83
SANGINITA	EQ	19-Feb-2021	25.35	26.40	26.40	24.90	25.25	25.15	25.13	31222	7.85	263	26095	83.58
SANOFI	EQ	19-Feb-2021	7802.45	7802.00	7980.00	7785.00	7904.95	7902.75	7863.57	20636	1622.73	2944	15337	74.32
SANWARIA	BZ	19-Feb-2021	0.75	0.80	0.80	0.70	0.75	0.70	0.73	7898589	58.01	1397	-	-
SARDAEN	EQ	19-Feb-2021	364.80	364.95	367.00	355.10	362.10	362.15	361.62	114301	413.33	4316	50881	44.51
SAREGAMA	EQ	19-Feb-2021	1070.30	1078.00	1083.25	1031.00	1049.70	1044.20	1046.43	54267	567.87	5373	11623	21.42
SARLAPOLY	EQ	19-Feb-2021	25.95	26.70	26.70	25.20	25.30	25.35	25.84	152882	39.51	581	77893	50.95
SASKEN	EQ	19-Feb-2021	836.40	840.55	841.75	823.00	827.00	828.15	835.24	10245	85.57	998	7729	75.44
SASTASUNDR	EQ	19-Feb-2021	119.35	119.35	121.95	118.85	120.50	120.25	120.42	13934	16.78	352	10847	77.85
SATIA	EQ	19-Feb-2021	80.10	80.70	82.00	78.85	80.30	79.70	80.69	53215	42.94	973	24483	46.01
SATIN	EQ	19-Feb-2021	82.20	82.00	90.00	81.35	84.30	84.15	86.94	1659514	1442.79	7884	870651	52.46
SATINPP	E1	19-Feb-2021	26.25	26.00	28.85	25.80	27.90	27.80	28.22	302346	85.32	599	216541	71.62
SBICARD	EQ	19-Feb-2021	1063.75	1073.00	1095.25	1000.00	1029.80	1025.90	1063.35	2248224	23906.43	79064	406836	18.10
SBIETFIT	EQ	19-Feb-2021	258.57	255.00	261.99	254.20	259.99	257.41	257.27	1243	3.20	104	1139	91.63
SBIETFPB	EQ	19-Feb-2021	192.61	195.00	195.00	190.00	190.00	190.97	191.76	1108	2.12	80	794	71.66
SBIETFQLTY	EQ	19-Feb-2021	127.55	130.50	130.50	124.55	128.01	127.85	126.98	2017	2.56	160	1686	83.59
SBILIFE	EQ	19-Feb-2021	893.50	898.40	899.15	874.25	882.70	881.50	886.64	1120800	9937.42	29696	381640	34.05
SBIN	EQ	19-Feb-2021	415.20	415.00	415.00	395.00	400.60	399.55	405.06	66155518	267970.83	479710	15537879	23.49
SBIN	N5	19-Feb-2021	10936.70	10936.00	10940.00	10920.10	10937.00	10931.00	10932.32	666	72.81	99	648	97.30
SBIN	N6	19-Feb-2021	10865.00	10890.00	10928.00	10890.00	10928.00	10928.00	10909.86	7	0.76	3	7	100.00
SCAPDVR	BE	19-Feb-2021	2.00	1.90	2.00	1.90	1.90	1.90	1.90	27474	0.52	83	-	-
SCHAEFFLER	EQ	19-Feb-2021	5173.30	5150.00	5247.95	5129.95	5200.00	5206.25	5188.24	30362	1575.25	9194	19336	63.68
SCHAND	EQ	19-Feb-2021	70.05	70.10	78.25	69.35	76.55	76.50	75.72	1477853	1118.96	11752	513803	34.77
SCHNEIDER	EQ	19-Feb-2021	107.35	107.70	117.65	105.30	113.50	112.75	112.53	5557392	6253.51	50636	1351345	24.32
SCI	EQ	19-Feb-2021	98.80	99.05	101.25	93.25	97.55	96.90	97.70	9024663	8817.22	58666	2675853	29.65
SDBL	EQ	19-Feb-2021	33.15	33.65	33.65	31.90	32.00	32.00	32.46	296378	96.21	1200	181432	61.22
SEAMECLTD	EQ	19-Feb-2021	458.10	452.60	508.00	452.60	485.00	482.80	489.55	88329	432.41	4634	30994	35.09
SECL	SZ	19-Feb-2021	14.00	13.30	13.30	13.30	13.30	13.30	13.30	3000	0.40	1	3000	100.00
SECURKLOUD	EQ	19-Feb-2021	84.60	85.00	88.80	80.40	81.00	80.50	81.91	237061	194.18	1491	198471	83.72
SELAN	EQ	19-Feb-2021	132.90	132.90	138.80	132.90	134.10	134.30	135.21	226440	306.16	3010	92646	40.91
SELMCL	BZ	19-Feb-2021	2.00	1.90	1.90	1.90	1.90	1.90	1.90	47739	0.91	38	-	-
SEPOWER	BE	19-Feb-2021	4.10	4.05	4.30	3.90	4.15	3.95	4.05	16835	0.68	48	-	-
SEQUENT	EQ	19-Feb-2021	246.70	245.90	249.40	243.10	245.00	245.75	246.59	479177	1181.60	8684	232131	48.44
SERVOTECH	SM	19-Feb-2021	18.95	18.80	18.80	18.80	18.80	18.80	18.80	8000	1.50	1	8000	100.00
SESHAPAPER	EQ	19-Feb-2021	150.10	150.90	156.15	145.05	150.00	147.00	152.33	107119	163.18	1993	53202	49.67
SETCO	EQ	19-Feb-2021	16.00	16.00	16.00	15.50	15.65	15.60	15.77	121452	19.15	367	72317	59.54
SETF10GILT	EQ	19-Feb-2021	202.00	200.00	202.50	200.00	202.50	202.50	201.81	18	0.04	7	11	61.11
SETFGOLD	EQ	19-Feb-2021	4160.80	4139.80	4155.00	4092.50	4137.50	4134.65	4119.40	22371	921.55	2825	15598	69.72
SETFNIF50	EQ	19-Feb-2021	157.17	157.35	157.38	155.01	156.50	155.88	156.19	118704	185.40	1690	103569	87.25
SETFNIFBK	EQ	19-Feb-2021	365.22	364.80	365.55	355.67	358.59	357.48	359.13	81814	293.82	1752	42344	51.76
SETFNN50	EQ	19-Feb-2021	366.82	381.50	392.50	357.15	361.75	364.23	362.20	11831	42.85	370	8265	69.86
SETUINFRA	BE	19-Feb-2021	0.90	0.90	0.90	0.85	0.85	0.85	0.85	124581	1.06	78	-	-
SEYAIND	EQ	19-Feb-2021	54.95	54.80	56.30	54.40	54.45	54.65	55.36	18663	10.33	369	11965	64.11
SEZAL	BZ	19-Feb-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	39769	1.61	21	-	-
SFL	EQ	19-Feb-2021	2033.90	2040.00	2109.75	2014.25	2060.00	2066.35	2068.18	13447	278.11	1926	8618	64.09
SGBAPR28I	GB	19-Feb-2021	4817.38	4805.00	4845.00	4805.00	4836.99	4836.99	4815.64	323	15.55	44	237	73.37
SGBAUG24	GB	19-Feb-2021	4800.27	4864.00	4864.00	4802.00	4847.00	4845.53	4831.09	72	3.48	19	63	87.50
SGBAUG27	GB	19-Feb-2021	4790.00	4842.89	4842.90	4742.89	4800.00	4800.00	4768.43	50	2.38	13	49	98.00
SGBAUG28V	GB	19-Feb-2021	4813.69	4805.00	4810.00	4786.11	4799.00	4793.91	4793.53	3983	190.93	595	3943	99.00
SGBDC27VII	GB	19-Feb-2021	4836.00	4715.00	4835.99	4715.00	4770.00	4770.00	4776.10	10	0.48	9	9	90.00
SGBDEC2512	GB	19-Feb-2021	4788.00	4788.00	4788.00	4788.00	4788.00	4788.00	4788.00	11	0.53	7	11	100.00
SGBDEC2513	GB	19-Feb-2021	4835.00	4795.00	4881.00	4795.00	4881.00	4881.00	4816.50	4	0.19	2	4	100.00
SGBFEB24	GB	19-Feb-2021	4709.04	4710.00	4769.87	4710.00	4757.00	4756.71	4736.10	140	6.63	28	131	93.57
SGBFEB27	GB	19-Feb-2021	4800.00	4799.90	4799.90	4750.00	4750.00	4750.00	4768.71	8	0.38	2	8	100.00
SGBFEB28IX	GB	19-Feb-2021	4845.00	4661.00	4750.00	4661.00	4744.00	4744.00	4684.79	152	7.12	18	127	83.55
SGBFEB29XI	GB	19-Feb-2021	4810.00	4755.00	4815.00	4680.00	4785.00	4785.00	4769.25	100	4.77	25	97	97.00
SGBJ28VIII	GB	19-Feb-2021	4756.34	4800.00	4800.00	4798.00	4798.99	4798.92	4799.35	18	0.86	6	9	50.00
SGBJAN27	GB	19-Feb-2021	4820.00	4700.01	4700.01	4700.01	4700.01	4700.01	4700.01	4	0.19	1	4	100.00
SGBJAN29IX	GB	19-Feb-2021	4823.97	4840.00	4840.00	4800.01	4805.00	4803.52	4816.48	232	11.17	57	190	81.90
SGBJAN29X	GB	19-Feb-2021	4782.76	4790.00	5050.00	4782.00	4782.00	4798.36	4808.71	263	12.65	78	222	84.41
SGBJUL25	GB	19-Feb-2021	4744.56	4735.00	4775.00	4735.00	4775.00	4775.00	4754.59	91	4.33	19	91	100.00
SGBJUL27	GB	19-Feb-2021	4747.00	4750.00	4770.00	4431.00	4726.00	4725.25	4650.88	367	17.07	52	200	54.50
SGBJUL28IV	GB	19-Feb-2021	4778.82	4765.01	4787.00	4752.00	4760.00	4759.36	4766.62	1059	50.48	106	943	89.05
SGBJUN27	GB	19-Feb-2021	4790.65	4748.00	4748.00	4748.00	4748.00	4748.00	4748.00	10	0.47	1	10	100.00
SGBJUN28	GB	19-Feb-2021	4771.75	4789.00	4789.00	4758.00	4765.00	4771.55	4781.14	498	23.81	47	487	97.79
SGBMAR24	GB	19-Feb-2021	4850.00	4800.00	4850.00	4800.00	4850.00	4845.00	4830.00	15	0.72	6	15	100.00
SGBMAR25	GB	19-Feb-2021	4774.68	4773.00	4773.00	4717.00	4724.00	4728.00	4725.08	423	19.99	89	409	96.69
SGBMAR28X	GB	19-Feb-2021	4815.00	4815.00	4815.00	4800.00	4800.00	4800.00	4807.25	80	3.85	19	80	100.00
SGBMAY25	GB	19-Feb-2021	4745.63	4709.00	4768.99	4709.00	4750.00	4750.00	4747.09	152	7.22	29	152	100.00
SGBMAY28	GB	19-Feb-2021	4771.70	4789.00	4789.00	4750.00	4774.00	4760.20	4752.85	212	10.08	42	199	93.87
SGBN28VIII	GB	19-Feb-2021	4825.00	4825.00	4924.00	4807.00	4807.00	4808.57	4811.01	73	3.51	36	50	68.49
SGBNOV23	GB	19-Feb-2021	4840.00	4879.00	4879.00	4750.06	4850.00	4847.21	4834.62	26	1.26	10	17	65.38
SGBNOV24	GB	19-Feb-2021	4744.16	4750.00	4770.00	4730.00	4765.00	4765.00	4744.45	243	11.53	24	240	98.77
SGBNOV25	GB	19-Feb-2021	4800.00	4851.00	4851.00	4750.00	4750.00	4750.00	4817.33	3	0.14	2	3	100.00
SGBNOV25IX	GB	19-Feb-2021	4780.00	4774.00	4779.99	4700.00	4774.99	4774.99	4752.09	43	2.04	10	30	69.77
SGBNOV26	GB	19-Feb-2021	4800.00	4799.98	4799.98	4621.01	4760.00	4760.00	4710.79	22	1.04	11	19	86.36
SGBOC28VII	GB	19-Feb-2021	4816.00	4817.00	4846.00	4800.00	4800.00	4800.96	4815.74	111	5.35	40	99	89.19
SGBOCT25	GB	19-Feb-2021	4806.01	4820.00	5088.00	4820.00	5088.00	4934.85	4893.09	11	0.54	4	11	100.00
SGBOCT25IV	GB	19-Feb-2021	4731.00	4733.00	4780.00	4701.00	4760.00	4755.27	4739.42	50	2.37	21	50	100.00
SGBOCT25V	GB	19-Feb-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBOCT26	GB	19-Feb-2021	4810.00	4750.00	4809.99	4750.00	4809.99	4809.99	4780.00	2	0.10	2	2	100.00
SGBOCT27	GB	19-Feb-2021	4790.00	4765.00	4771.00	4765.00	4771.00	4771.00	4765.38	16	0.76	2	16	100.00
SGBOCT27VI	GB	19-Feb-2021	4901.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	8	0.38	2	8	100.00
SGBSEP24	GB	19-Feb-2021	4775.33	4775.33	4819.00	4775.33	4780.00	4780.00	4786.21	32	1.53	9	32	100.00
SGBSEP28VI	GB	19-Feb-2021	4908.97	4864.80	4889.00	4817.01	4835.00	4823.97	4835.52	359	17.36	94	239	66.57
SGL	EQ	19-Feb-2021	9.10	8.95	9.30	8.75	9.00	9.00	9.04	13640	1.23	137	11412	83.67
SHAHALLOYS	BE	19-Feb-2021	7.70	7.35	8.05	7.35	8.05	8.05	7.43	3301	0.25	10	-	-
SHAKTIPUMP	EQ	19-Feb-2021	512.35	512.45	562.00	505.15	522.00	523.35	535.34	154422	826.68	5951	67078	43.44
SHALBY	EQ	19-Feb-2021	108.45	108.85	109.80	106.00	107.50	107.20	108.11	97715	105.64	1908	38343	39.24
SHALPAINTS	EQ	19-Feb-2021	94.85	95.30	96.60	93.50	94.35	94.00	94.81	118944	112.77	2723	65031	54.67
SHANKARA	EQ	19-Feb-2021	459.65	454.00	486.70	438.10	454.15	448.45	467.10	301018	1406.06	11937	83997	27.90
SHANTIGEAR	EQ	19-Feb-2021	124.45	126.45	129.50	125.05	126.20	126.20	127.52	232496	296.47	3032	140457	60.41
SHARDACROP	EQ	19-Feb-2021	363.75	365.95	374.30	338.00	354.00	355.80	358.21	253966	909.72	10094	105168	41.41
SHARDAMOTR	EQ	19-Feb-2021	2205.20	2185.05	2268.75	2185.05	2250.00	2247.65	2245.44	2888	64.85	535	2119	73.37
SHAREINDIA	EQ	19-Feb-2021	232.20	227.00	236.75	223.65	234.75	234.20	232.54	12152	28.26	587	6885	56.66
SHARIABEES	EQ	19-Feb-2021	354.74	354.74	354.74	351.61	354.00	354.00	354.07	1231	4.36	27	1198	97.32
SHEMAROO	EQ	19-Feb-2021	69.15	69.00	72.10	63.15	70.50	68.55	69.78	124449	86.84	1553	48395	38.89
SHIL	EQ	19-Feb-2021	282.15	280.10	296.25	274.30	296.25	291.10	291.23	386336	1125.13	5378	164782	42.65
SHILPAMED	EQ	19-Feb-2021	386.00	404.00	404.00	382.05	384.30	384.95	390.44	921451	3597.74	29186	374189	40.61
SHIVAMAUTO	EQ	19-Feb-2021	21.60	21.70	21.90	20.95	21.30	21.10	21.49	103928	22.33	364	73242	70.47
SHIVAMILLS	BE	19-Feb-2021	38.70	37.95	40.60	36.80	40.60	40.60	40.46	73083	29.57	179	-	-
SHIVATEX	EQ	19-Feb-2021	135.35	143.80	143.80	135.00	136.05	136.95	137.52	1852	2.55	80	993	53.62
SHK	EQ	19-Feb-2021	121.15	121.10	121.10	118.55	119.20	119.25	119.85	235287	282.00	4648	125378	53.29
SHOPERSTOP	EQ	19-Feb-2021	212.70	212.50	216.00	208.20	209.70	209.30	211.96	187430	397.28	3551	86854	46.34
SHRADHA	BE	19-Feb-2021	57.05	57.05	57.05	54.40	54.55	54.55	54.93	119	0.07	3	-	-
SHREDIGCEM	EQ	19-Feb-2021	57.55	57.55	58.00	55.50	56.45	56.50	56.96	625165	356.12	4998	170198	27.22
SHREECEM	EQ	19-Feb-2021	27623.35	27649.95	27857.45	26753.35	27529.00	27542.45	27508.45	50262	13826.30	18216	9214	18.33
SHREEPUSHK	EQ	19-Feb-2021	145.45	145.70	150.95	133.15	137.75	137.20	141.35	244708	345.89	3423	141012	57.62
SHREERAMA	EQ	19-Feb-2021	8.00	8.30	8.35	8.00	8.10	8.10	8.05	27964	2.25	108	25325	90.56
SHRENIK	EQ	19-Feb-2021	3.50	3.65	3.65	3.35	3.35	3.35	3.52	2616904	92.22	1288	2148084	82.08
SHREYANIND	EQ	19-Feb-2021	78.10	78.95	81.70	77.50	79.15	79.75	79.96	63712	50.94	1105	32562	51.11
SHREYAS	EQ	19-Feb-2021	71.90	74.40	79.05	74.25	79.05	79.00	78.76	559586	440.72	2243	310627	55.51
SHRIPISTON	BE	19-Feb-2021	798.40	837.00	837.00	772.00	789.00	779.10	784.41	122	0.96	30	-	-
SHRIRAMCIT	EQ	19-Feb-2021	1503.25	1523.00	1543.00	1495.00	1530.05	1515.55	1527.49	47837	730.71	4031	35357	73.91
SHRIRAMEPC	EQ	19-Feb-2021	4.60	4.50	4.55	4.35	4.50	4.45	4.47	373767	16.71	537	208916	55.89
SHUBHLAXMI	SM	19-Feb-2021	16.95	16.15	16.90	16.15	16.90	16.90	16.40	3000	0.49	3	1000	33.33
SHYAMCENT	EQ	19-Feb-2021	5.70	5.90	5.90	5.65	5.70	5.70	5.71	22552	1.29	144	19544	86.66
SHYAMTEL	EQ	19-Feb-2021	7.15	7.85	7.85	7.85	7.85	7.85	7.85	13961	1.10	45	13943	99.87
SICAGEN	EQ	19-Feb-2021	15.90	16.25	16.25	15.05	15.30	15.50	15.53	11935	1.85	112	8486	71.10
SICAL	EQ	19-Feb-2021	17.05	17.65	17.70	16.00	16.00	16.30	16.56	384686	63.72	758	286109	74.37
SIEMENS	EQ	19-Feb-2021	1862.50	1848.50	1882.50	1830.15	1836.00	1838.70	1860.08	476115	8856.11	32643	47509	9.98
SIGIND	EQ	19-Feb-2021	33.05	32.90	33.50	32.10	33.00	32.95	32.90	27643	9.10	343	19159	69.31
SIKKO	SM	19-Feb-2021	25.50	23.65	28.00	22.55	23.20	23.20	25.80	36000	9.29	9	8000	22.22
SIL	BE	19-Feb-2021	12.00	12.55	12.55	11.50	12.15	12.15	11.98	2129	0.26	19	-	-
SILGO	SM	19-Feb-2021	39.00	36.45	36.45	36.45	36.45	36.45	36.45	3750	1.37	1	3750	100.00
SILINV	EQ	19-Feb-2021	206.95	207.00	207.00	201.00	204.00	202.20	204.33	977	2.00	54	770	78.81
SILLYMONKS	BE	19-Feb-2021	21.75	22.80	22.80	20.70	20.70	20.70	21.07	4747	1.00	30	-	-
SIMBHALS	EQ	19-Feb-2021	7.10	7.35	7.40	6.90	7.05	7.00	7.05	21691	1.53	78	13276	61.21
SIMPLEXINF	EQ	19-Feb-2021	36.20	36.20	37.00	36.10	36.95	36.70	36.53	90573	33.09	575	63851	70.50
SINTERCOM	EQ	19-Feb-2021	91.00	99.00	99.00	91.00	94.00	93.15	93.00	6092	5.67	59	5132	84.24
SINTEX	BE	19-Feb-2021	3.90	4.00	4.00	3.75	3.90	3.90	3.85	1355098	52.14	1287	-	-
SIRCA	BE	19-Feb-2021	327.70	332.00	332.00	317.50	320.00	319.60	322.88	20410	65.90	369	-	-
SIS	EQ	19-Feb-2021	430.10	431.90	437.00	428.50	431.00	430.05	432.02	120536	520.74	5632	62704	52.02
SITINET	EQ	19-Feb-2021	1.05	1.05	1.05	1.00	1.05	1.00	1.01	2932912	29.63	966	1815817	61.91
SIYSIL	EQ	19-Feb-2021	198.00	197.85	214.50	195.45	205.05	205.45	208.65	555677	1159.44	9572	182190	32.79
SJVN	EQ	19-Feb-2021	27.90	28.70	28.70	27.70	28.10	28.05	28.18	5579841	1572.58	8218	3187947	57.13
SKFINDIA	EQ	19-Feb-2021	2359.80	2345.00	2375.95	2325.00	2333.00	2353.00	2352.24	40377	949.76	8079	23437	58.05
SKIL	BE	19-Feb-2021	3.35	3.30	3.50	3.20	3.50	3.45	3.23	121158	3.92	100	-	-
SKIPPER	EQ	19-Feb-2021	64.25	64.85	65.45	62.50	62.55	63.45	64.43	34668	22.34	472	16518	47.65
SKMEGGPROD	EQ	19-Feb-2021	50.75	51.70	52.05	50.10	50.30	50.45	51.07	38334	19.58	451	21039	54.88
SMARTLINK	EQ	19-Feb-2021	92.40	93.00	94.80	92.00	93.00	92.75	93.18	69848	65.08	1011	28896	41.37
SMLISUZU	EQ	19-Feb-2021	496.90	496.00	501.00	488.00	490.20	490.30	494.84	18560	91.84	1141	8426	45.40
SMSLIFE	EQ	19-Feb-2021	562.95	560.00	575.95	546.05	557.00	565.45	562.97	2721	15.32	258	1455	53.47
SMSPHARMA	EQ	19-Feb-2021	129.25	129.00	129.00	124.50	125.45	125.90	126.67	127601	161.63	1379	94205	73.83
SMVD	SM	19-Feb-2021	9.00	8.55	8.55	8.55	8.55	8.55	8.55	2000	0.17	1	2000	100.00
SNOWMAN	EQ	19-Feb-2021	48.75	48.25	51.50	47.75	50.00	49.85	50.02	3916765	1959.03	17907	1251403	31.95
SOBHA	EQ	19-Feb-2021	461.50	462.55	464.60	448.00	454.00	454.00	455.59	74617	339.95	2758	37753	50.60
SOFTTECH	SM	19-Feb-2021	91.00	90.50	90.50	90.00	90.00	90.00	90.13	6400	5.77	4	6400	100.00
SOLARA	EQ	19-Feb-2021	1452.60	1435.00	1483.90	1355.55	1373.60	1370.80	1391.20	128881	1792.99	10241	70943	55.05
SOLARINDS	EQ	19-Feb-2021	1271.55	1273.00	1306.00	1263.65	1276.00	1278.05	1283.87	17181	220.58	1677	8682	50.53
SOMANYCERA	EQ	19-Feb-2021	417.20	419.30	427.00	414.75	426.65	422.10	419.80	135521	568.91	5472	92875	68.53
SOMATEX	EQ	19-Feb-2021	5.85	6.10	6.10	6.10	6.10	6.10	6.10	37282	2.27	39	37272	99.97
SOMICONVEY	BE	19-Feb-2021	33.55	33.00	34.25	32.40	32.60	32.60	32.85	7769	2.55	64	-	-
SONATSOFTW	EQ	19-Feb-2021	396.20	391.00	404.80	391.00	400.00	400.30	397.71	228870	910.24	7656	141512	61.83
SONISOYA	SZ	19-Feb-2021	11.50	11.15	11.15	11.15	11.15	11.15	11.15	18000	2.01	1	18000	100.00
SORILINFRA	EQ	19-Feb-2021	151.40	150.80	181.65	149.95	175.00	173.80	171.29	1904708	3262.54	36515	399728	20.99
SOTL	EQ	19-Feb-2021	1035.70	1044.00	1169.00	1000.00	1108.00	1107.50	1093.07	217109	2373.16	18057	74749	34.43
SOUTHBANK	EQ	19-Feb-2021	8.95	8.95	9.20	8.50	8.80	8.70	8.89	35634477	3169.52	133600	11778492	33.05
SOUTHWEST	EQ	19-Feb-2021	49.00	46.65	49.75	46.65	48.50	48.80	49.17	12264	6.03	56	9781	79.75
SPAL	EQ	19-Feb-2021	196.05	198.60	198.65	185.00	190.50	189.40	190.44	40387	76.91	938	20869	51.67
SPANDANA	EQ	19-Feb-2021	680.95	685.00	687.95	657.00	658.00	659.80	665.45	71693	477.08	6892	46048	64.23
SPARC	EQ	19-Feb-2021	176.15	176.00	179.60	172.70	176.40	175.60	176.75	450324	795.97	6240	155511	34.53
SPECIALITY	EQ	19-Feb-2021	45.65	44.85	46.90	44.85	46.25	45.85	46.24	44354	20.51	431	30486	68.73
SPENCERS	EQ	19-Feb-2021	76.70	77.00	81.50	76.50	79.05	78.85	79.50	1368977	1088.27	9381	505487	36.92
SPENTEX	BZ	19-Feb-2021	0.80	0.75	0.85	0.75	0.80	0.80	0.85	55390	0.47	12	-	-
SPIC	EQ	19-Feb-2021	25.15	25.15	25.40	24.50	24.55	24.60	24.84	388722	96.58	1348	143540	36.93
SPICEJET	EQ	19-Feb-2021	88.25	88.00	88.50	85.45	86.30	86.25	86.97	3591693	3123.58	21888	1368843	38.11
SPLIL	EQ	19-Feb-2021	37.35	37.90	38.25	36.40	37.40	36.90	37.34	48042	17.94	545	25073	52.19
SPMLINFRA	EQ	19-Feb-2021	13.10	13.15	13.65	12.80	13.50	13.20	13.35	21024	2.81	216	17770	84.52
SPTL	EQ	19-Feb-2021	3.40	3.40	3.45	3.15	3.35	3.25	3.31	1581900	52.31	1130	1026182	64.87
SPYL	BE	19-Feb-2021	0.40	0.40	0.40	0.35	0.40	0.35	0.37	165894	0.61	110	-	-
SREEL	EQ	19-Feb-2021	145.40	148.85	148.85	145.15	145.35	145.55	145.78	30662	44.70	359	20583	67.13
SREIBNPNCD	N9	19-Feb-2021	700.00	750.00	750.00	750.00	750.00	750.00	750.00	34	0.26	2	34	100.00
SREIBNPNCD	NJ	19-Feb-2021	402.05	402.00	425.00	402.00	410.00	410.40	403.36	221	0.89	5	221	100.00
SREIBNPNCD	NL	19-Feb-2021	435.00	426.00	485.00	415.00	485.00	485.00	435.81	211	0.92	5	211	100.00
SREIBNPNCD	NO	19-Feb-2021	387.00	387.00	387.00	350.00	386.00	386.00	367.47	19	0.07	4	18	94.74
SREIBNPNCD	NU	19-Feb-2021	320.00	369.99	369.99	320.00	368.89	368.89	325.65	451	1.47	3	450	99.78
SREIBNPNCD	NZ	19-Feb-2021	699.98	799.00	799.00	799.00	799.00	799.00	799.00	5	0.04	1	5	100.00
SREIBNPNCD	Y2	19-Feb-2021	435.35	401.11	430.00	401.11	430.00	430.00	415.56	4	0.02	2	2	50.00
SREIBNPNCD	YA	19-Feb-2021	379.20	379.20	379.20	379.20	379.20	379.20	379.20	1	0.00	1	1	100.00
SREINFRA	EQ	19-Feb-2021	6.75	6.75	6.90	6.65	6.70	6.70	6.76	949559	64.20	1013	581113	61.20
SRF	EQ	19-Feb-2021	5680.60	5658.95	5708.25	5419.55	5533.00	5517.60	5562.64	185580	10323.14	25996	64072	34.53
SRHHYPOLTD	EQ	19-Feb-2021	244.10	245.00	245.00	237.00	239.00	238.50	240.54	27736	66.72	655	13453	48.50
SRIPIPES	EQ	19-Feb-2021	170.10	170.00	170.80	169.00	170.50	170.25	169.80	123529	209.76	1401	94437	76.45
SRIRAM	SM	19-Feb-2021	12.90	12.30	13.50	12.30	13.00	13.20	12.92	54000	6.98	9	36000	66.67
SRPL	BE	19-Feb-2021	37.80	38.00	38.00	37.05	37.05	37.10	37.53	1337	0.50	28	-	-
SRTRANSFIN	EQ	19-Feb-2021	1438.70	1432.85	1446.00	1381.05	1416.00	1404.60	1417.37	2020652	28640.13	61731	291772	14.44
SRTRANSFIN	Y9	19-Feb-2021	1075.00	1074.96	1074.96	1074.96	1074.96	1074.96	1074.96	25	0.27	1	25	100.00
SRTRANSFIN	YB	19-Feb-2021	1014.01	1025.00	1025.00	1014.25	1014.25	1014.25	1019.25	12	0.12	4	12	100.00
SRTRANSFIN	YG	19-Feb-2021	2060.06	2068.00	2068.00	2060.00	2060.00	2060.00	2063.03	87	1.79	7	68	78.16
SRTRANSFIN	YH	19-Feb-2021	1017.40	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	50	0.51	2	50	100.00
SRTRANSFIN	YI	19-Feb-2021	1030.00	1021.00	1021.00	1020.00	1021.00	1021.00	1020.12	511	5.21	16	500	97.85
SRTRANSFIN	YL	19-Feb-2021	1079.95	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	24	0.26	2	24	100.00
SRTRANSFIN	YM	19-Feb-2021	1255.84	1254.95	1254.95	1253.95	1253.95	1253.95	1254.25	50	0.63	3	50	100.00
SRTRANSFIN	YO	19-Feb-2021	1030.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	4	0.04	1	4	100.00
SRTRANSFIN	YQ	19-Feb-2021	1035.00	1043.90	1043.90	1043.90	1043.90	1043.90	1043.90	10	0.10	1	10	100.00
SRTRANSFIN	YV	19-Feb-2021	1019.50	1020.00	1020.00	1010.00	1010.00	1010.00	1018.13	123	1.25	3	123	100.00
SRTRANSFIN	YW	19-Feb-2021	1030.00	1020.00	1030.00	1020.00	1030.00	1030.00	1022.85	636	6.51	29	420	66.04
SRTRANSFIN	YX	19-Feb-2021	1016.28	1013.00	1019.00	1005.00	1019.00	1016.84	1014.23	315	3.19	14	315	100.00
SRTRANSFIN	YY	19-Feb-2021	1128.00	1025.00	1025.00	1018.00	1018.00	1018.51	1019.32	337	3.44	10	337	100.00
SRTRANSFIN	Z4	19-Feb-2021	1006.06	1003.00	1003.00	992.00	992.00	992.00	995.80	50	0.50	4	50	100.00
SRTRANSFIN	Z5	19-Feb-2021	1020.00	1004.00	1050.00	1004.00	1004.25	1004.25	1032.81	80	0.83	3	80	100.00
SRTRANSFIN	ZB	19-Feb-2021	1150.05	1126.00	1126.00	1126.00	1126.00	1126.00	1126.00	150	1.69	4	150	100.00
SRTRANSFIN	ZD	19-Feb-2021	1010.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	6	100	100.00
SRTRANSFIN	ZG	19-Feb-2021	1000.52	1010.99	1010.99	1010.99	1010.99	1010.99	1010.99	50	0.51	1	50	100.00
SSWL	EQ	19-Feb-2021	641.55	645.00	665.00	640.35	645.35	647.15	655.07	43559	285.34	2722	17248	39.60
STAR	EQ	19-Feb-2021	893.55	890.00	898.80	851.75	869.00	865.85	875.73	315765	2765.26	11090	105254	33.33
STARCEMENT	EQ	19-Feb-2021	97.40	97.40	98.55	96.20	97.40	97.15	97.23	144394	140.40	1735	78527	54.38
STARPAPER	EQ	19-Feb-2021	119.40	120.55	123.50	118.50	120.25	119.85	121.33	383331	465.10	5941	161148	42.04
STCINDIA	EQ	19-Feb-2021	84.65	84.10	86.80	79.65	81.05	81.30	84.11	128828	108.35	2064	38302	29.73
STEELCITY	EQ	19-Feb-2021	36.25	35.60	36.40	34.00	34.30	34.60	34.82	38924	13.55	302	27992	71.91
STEELXIND	EQ	19-Feb-2021	51.65	53.50	53.50	51.00	51.25	51.55	52.52	113639	59.68	783	70870	62.36
STEL	BE	19-Feb-2021	81.20	80.00	84.55	79.25	84.00	83.80	83.30	19301	16.08	95	-	-
STERTOOLS	EQ	19-Feb-2021	224.95	224.00	228.65	220.10	221.40	221.00	223.17	29164	65.09	1002	15641	53.63
STLTECH	EQ	19-Feb-2021	199.95	198.80	210.00	198.75	208.95	208.35	206.11	3086986	6362.59	36683	1095399	35.48
STOVEKRAFT	EQ	19-Feb-2021	479.55	480.00	483.45	455.00	460.50	458.40	469.03	287211	1347.10	9508	130463	45.42
SUBCAPCITY	BE	19-Feb-2021	19.00	19.00	19.90	19.00	19.50	19.50	19.02	271	0.05	8	-	-
SUBEXLTD	EQ	19-Feb-2021	27.75	27.50	28.60	27.30	27.60	27.75	27.89	3810903	1062.78	6611	1613327	42.33
SUBROS	EQ	19-Feb-2021	343.65	343.00	343.00	328.50	331.75	330.75	333.28	66859	222.83	3694	35295	52.79
SUDARSCHEM	EQ	19-Feb-2021	500.10	501.00	504.70	496.50	502.00	500.60	500.85	52700	263.95	2254	27214	51.64
SUMICHEM	EQ	19-Feb-2021	298.20	298.00	304.75	296.70	297.65	299.50	299.90	341340	1023.68	5520	142587	41.77
SUMIT	EQ	19-Feb-2021	8.80	8.85	9.05	8.65	8.80	8.80	8.79	18852	1.66	39	17495	92.80
SUMMITSEC	EQ	19-Feb-2021	595.90	604.25	604.85	595.00	598.00	597.10	598.88	2132	12.77	215	1653	77.53
SUNCLAYLTD	EQ	19-Feb-2021	3586.00	3665.75	3665.80	3491.80	3605.00	3569.90	3557.95	4453	158.44	1430	3147	70.67
SUNDARAM	EQ	19-Feb-2021	1.35	1.35	1.40	1.30	1.30	1.30	1.32	418959	5.54	269	326427	77.91
SUNDARMFIN	EQ	19-Feb-2021	2303.95	2235.00	2295.05	2215.10	2290.00	2283.40	2259.75	28732	649.27	3723	9003	31.33
SUNDARMHLD	EQ	19-Feb-2021	78.60	78.60	79.85	75.60	76.35	76.85	77.45	132632	102.72	1340	93916	70.81
SUNDRMBRAK	EQ	19-Feb-2021	362.75	364.55	365.90	360.35	362.25	362.70	362.65	2052	7.44	139	1410	68.71
SUNDRMFAST	EQ	19-Feb-2021	692.30	698.00	719.30	676.15	716.00	707.20	699.80	178709	1250.60	8395	120009	67.15
SUNFLAG	EQ	19-Feb-2021	64.25	64.00	65.60	63.25	64.00	64.15	64.27	670060	430.62	9046	247051	36.87
SUNPHARMA	EQ	19-Feb-2021	616.05	615.90	622.30	601.20	608.00	607.30	613.50	7301975	44797.64	104227	1564395	21.42
SUNTECK	EQ	19-Feb-2021	359.20	360.90	363.10	344.50	348.80	348.60	354.47	156212	553.72	4134	33363	21.36
SUNTV	EQ	19-Feb-2021	515.40	513.80	520.75	497.65	504.25	504.10	507.25	2538376	12875.92	35959	612195	24.12
SUPERHOUSE	EQ	19-Feb-2021	127.65	127.15	132.00	125.70	127.20	126.70	128.94	38077	49.10	785	16716	43.90
SUPERSPIN	EQ	19-Feb-2021	4.80	4.90	4.90	4.70	4.85	4.85	4.76	20861	0.99	73	15889	76.17
SUPPETRO	EQ	19-Feb-2021	387.80	380.05	390.95	380.05	382.00	382.65	386.59	38859	150.23	1669	27057	69.63
SUPRAJIT	EQ	19-Feb-2021	268.95	269.00	285.05	268.25	276.30	272.00	274.35	613856	1684.14	13805	383970	62.55
SUPREMEENG	EQ	19-Feb-2021	27.00	27.95	28.35	25.65	25.70	25.85	26.77	124308	33.28	204	78599	63.23
SUPREMEIND	EQ	19-Feb-2021	1946.60	1946.60	1981.00	1939.85	1970.00	1971.75	1968.34	92932	1829.22	10131	55938	60.19
SURANASOL	BE	19-Feb-2021	8.95	9.00	9.00	8.55	8.80	8.65	8.70	26839	2.33	113	-	-
SURANAT&P	EQ	19-Feb-2021	4.80	4.90	4.95	4.65	4.70	4.75	4.79	83401	3.99	163	52776	63.28
SURYALAXMI	EQ	19-Feb-2021	28.55	27.80	29.05	27.75	28.35	28.35	28.35	5407	1.53	65	3878	71.72
SURYAROSNI	EQ	19-Feb-2021	354.40	354.05	360.00	338.00	342.20	340.60	349.89	113564	397.35	6442	40533	35.69
SUTLEJTEX	EQ	19-Feb-2021	43.15	43.20	46.10	42.70	44.00	43.90	44.79	391655	175.41	2280	195202	49.84
SUULD	BE	19-Feb-2021	247.50	259.85	259.85	250.00	259.85	259.85	258.94	52708	136.48	451	-	-
SUVEN	EQ	19-Feb-2021	84.75	87.00	91.45	80.55	83.50	82.55	87.11	2150514	1873.23	18845	934828	43.47
SUVENPHAR	EQ	19-Feb-2021	497.10	497.00	497.10	487.45	488.00	491.10	491.56	188616	927.15	8953	104434	55.37
SUZLON	EQ	19-Feb-2021	5.25	5.30	5.30	5.15	5.20	5.20	5.23	15678529	819.33	12093	9853340	62.85
SVLL	SM	19-Feb-2021	95.00	94.00	94.00	94.00	94.00	94.00	94.00	1000	0.94	1	1000	100.00
SWANENERGY	EQ	19-Feb-2021	145.00	145.00	145.90	142.30	142.55	144.35	144.09	177287	255.45	5043	47586	26.84
SWARAJENG	EQ	19-Feb-2021	1323.75	1325.00	1350.00	1310.10	1321.00	1321.60	1330.75	20327	270.50	1593	12075	59.40
SWELECTES	EQ	19-Feb-2021	189.25	188.05	192.80	188.00	189.85	189.10	189.72	12330	23.39	300	8046	65.26
SWSOLAR	EQ	19-Feb-2021	227.70	228.05	232.00	227.00	228.20	227.65	229.32	269227	617.39	3328	122848	45.63
SYMPHONY	EQ	19-Feb-2021	1048.85	1060.00	1064.95	1040.00	1047.00	1045.00	1051.72	28934	304.30	2828	14733	50.92
SYNCOM	BZ	19-Feb-2021	2.50	2.50	2.60	2.40	2.55	2.60	2.48	256800	6.36	391	-	-
SYNGENE	EQ	19-Feb-2021	589.20	590.00	592.80	575.20	579.00	580.00	586.54	305143	1789.80	14875	163096	53.45
TAINWALCHM	EQ	19-Feb-2021	71.35	72.75	73.90	70.15	70.75	71.20	72.45	7777	5.63	220	3708	47.68
TAJGVK	EQ	19-Feb-2021	129.95	130.45	130.45	127.75	128.75	128.35	128.72	138022	177.66	2685	88635	64.22
TAKE	EQ	19-Feb-2021	56.70	56.90	59.70	56.25	58.50	58.55	58.22	2541674	1479.78	12924	882933	34.74
TALBROAUTO	EQ	19-Feb-2021	239.75	241.50	245.00	230.25	232.50	232.20	237.11	91804	217.67	3897	27075	29.49
TANLA	EQ	19-Feb-2021	853.65	880.00	896.30	821.15	885.80	868.75	873.53	853537	7455.94	26384	381927	44.75
TANTIACONS	BZ	19-Feb-2021	2.10	2.00	2.20	2.00	2.20	2.15	2.07	6576	0.14	24	-	-
TARACHAND	SM	19-Feb-2021	31.95	37.90	37.90	28.85	31.95	31.95	31.58	16000	5.05	8	6000	37.50
TARC	EQ	19-Feb-2021	31.60	32.25	34.40	31.40	33.50	33.05	32.86	1757536	577.46	3706	1375901	78.29
TARMAT	EQ	19-Feb-2021	52.60	54.75	55.10	52.10	53.00	52.60	53.93	37536	20.24	485	21753	57.95
TASTYBITE	EQ	19-Feb-2021	14914.80	14985.00	15485.55	14429.65	14725.00	14636.80	15057.21	4081	614.48	1766	1988	48.71
TATACAPHSG	N2	19-Feb-2021	1025.10	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	70	0.72	2	70	100.00
TATACAPHSG	N4	19-Feb-2021	1080.00	1220.01	1220.01	1055.00	1060.00	1060.00	1076.17	193	2.08	8	172	89.12
TATACAPHSG	NA	19-Feb-2021	1073.90	1077.00	1077.00	1070.00	1070.00	1070.00	1074.87	50	0.54	5	50	100.00
TATACHEM	EQ	19-Feb-2021	591.10	590.90	628.65	586.00	625.00	618.60	614.08	22374011	137393.76	269694	1786851	7.99
TATACOFFEE	EQ	19-Feb-2021	107.20	107.20	107.70	104.70	105.80	105.35	106.30	1159882	1232.91	9333	550691	47.48
TATACOMM	EQ	19-Feb-2021	1055.45	1048.00	1048.35	1000.00	1002.00	1002.95	1013.98	299425	3036.10	11785	139485	46.58
TATACONSUM	EQ	19-Feb-2021	624.00	624.00	626.10	610.45	617.70	616.95	618.82	3013104	18645.57	52868	1114649	36.99
TATAELXSI	EQ	19-Feb-2021	2748.05	2748.05	2806.50	2674.15	2749.00	2740.60	2757.86	363313	10019.67	27458	70720	19.47
TATAINVEST	EQ	19-Feb-2021	1062.45	1062.45	1072.50	1053.10	1059.00	1055.50	1063.26	19538	207.74	1687	8293	42.45
TATAMETALI	EQ	19-Feb-2021	759.45	762.95	762.95	724.00	739.70	738.30	748.09	165321	1236.75	7637	37103	22.44
TATAMOTORS	EQ	19-Feb-2021	323.85	321.95	321.95	301.40	312.45	311.85	313.32	80274683	251515.77	516227	11456545	14.27
TATAMTRDVR	EQ	19-Feb-2021	129.60	128.25	129.10	119.45	123.45	123.40	124.59	5993921	7467.91	45815	2688542	44.85
TATAPOWER	EQ	19-Feb-2021	93.10	93.40	94.85	89.35	91.30	91.10	92.49	69544392	64322.33	165540	10709468	15.40
TATASTEEL	EQ	19-Feb-2021	697.75	696.00	696.00	655.95	669.40	670.70	675.46	22392386	151252.22	234654	3391932	15.15
TATASTLBSL	EQ	19-Feb-2021	44.70	44.80	45.00	42.50	43.40	43.30	43.77	7642711	3344.92	10023	3895617	50.97
TATASTLLP	EQ	19-Feb-2021	687.95	691.90	693.85	653.60	669.75	669.00	672.42	132561	891.37	4835	58798	44.36
TBZ	EQ	19-Feb-2021	77.15	77.50	78.10	73.15	74.60	74.40	75.11	223982	168.22	4132	134581	60.09
TCFSL	NB	19-Feb-2021	1043.47	1045.50	1045.50	1042.60	1042.60	1042.96	1043.79	435	4.54	10	435	100.00
TCFSL	ND	19-Feb-2021	1084.54	1078.05	1085.00	1078.00	1085.00	1085.00	1082.07	467	5.05	17	415	88.87
TCFSL	NF	19-Feb-2021	1140.30	1141.00	1149.99	1141.00	1149.99	1149.49	1141.46	185	2.11	4	180	97.30
TCFSL	NL	19-Feb-2021	1100.00	1102.00	1102.00	1100.00	1100.00	1100.00	1101.56	410	4.52	8	410	100.00
TCI	EQ	19-Feb-2021	247.80	245.10	250.95	245.10	248.00	247.65	248.98	22825	56.83	1347	12559	55.02
TCIDEVELOP	EQ	19-Feb-2021	312.15	311.60	322.95	306.95	320.85	319.05	317.69	4641	14.74	139	3119	67.21
TCIEXP	EQ	19-Feb-2021	982.95	983.00	996.00	951.15	956.00	954.20	972.55	13505	131.34	2099	6512	48.22
TCIFINANCE	EQ	19-Feb-2021	5.85	5.90	5.95	5.60	5.95	5.95	5.74	10783	0.62	57	9101	84.40
TCNSBRANDS	EQ	19-Feb-2021	483.35	500.00	511.00	480.50	510.00	506.00	498.60	511604	2550.85	19219	118196	23.10
TCPLPACK	EQ	19-Feb-2021	382.85	385.00	385.00	375.00	375.00	377.90	379.76	984	3.74	81	593	60.26
TCS	EQ	19-Feb-2021	3057.35	3058.00	3087.15	3016.15	3078.00	3071.85	3047.73	3725028	113528.88	130797	1878814	50.44
TDPOWERSYS	EQ	19-Feb-2021	159.95	160.45	171.90	158.95	163.00	163.40	166.76	185086	308.64	3769	87835	47.46
TEAMLEASE	EQ	19-Feb-2021	3114.95	3140.00	3159.00	3001.00	3031.00	3033.45	3100.33	16173	501.42	3383	9972	61.66
TECHM	EQ	19-Feb-2021	1010.60	1013.65	1019.20	972.65	998.50	993.95	997.12	4357699	43451.66	143140	1586481	36.41
TECHNOE	EQ	19-Feb-2021	273.10	274.90	280.95	270.10	273.05	271.80	275.37	80737	222.33	2967	33067	40.96
TEJASNET	EQ	19-Feb-2021	200.80	211.00	220.85	198.50	220.00	218.70	214.83	3390997	7284.83	55427	931158	27.46
TEMBO	SM	19-Feb-2021	214.50	205.00	213.80	193.00	195.10	201.30	202.22	60000	121.33	29	20000	33.33
TERASOFT	EQ	19-Feb-2021	43.40	42.10	43.85	41.25	41.30	41.35	42.13	76282	32.14	1072	45482	59.62
TEXINFRA	EQ	19-Feb-2021	70.90	71.90	71.90	70.00	71.85	71.15	71.03	98167	69.73	593	82023	83.55
TEXMOPIPES	EQ	19-Feb-2021	30.00	30.55	30.90	29.00	30.30	29.75	30.07	346499	104.18	1325	179252	51.73
TEXRAIL	EQ	19-Feb-2021	29.45	29.50	29.70	28.80	29.25	28.90	29.29	580281	169.95	2154	348595	60.07
TFCILTD	EQ	19-Feb-2021	57.25	57.60	59.60	56.60	57.40	57.30	58.26	692556	403.49	4630	322549	46.57
TGBHOTELS	EQ	19-Feb-2021	4.75	4.75	4.80	4.55	4.60	4.60	4.62	61013	2.82	176	35338	57.92
THANGAMAYL	EQ	19-Feb-2021	624.95	615.05	627.45	610.20	616.00	613.00	619.46	12181	75.46	864	5884	48.30
THEINVEST	EQ	19-Feb-2021	109.45	112.00	112.00	106.00	109.00	107.15	109.63	19079	20.92	309	10896	57.11
THEJO	SM	19-Feb-2021	1309.00	1309.00	1320.00	1300.00	1310.00	1310.00	1309.89	900	11.79	9	800	88.89
THEMISMED	EQ	19-Feb-2021	322.65	323.35	330.45	314.80	316.00	315.85	320.13	19934	63.82	912	13514	67.79
THERMAX	EQ	19-Feb-2021	1169.70	1180.00	1189.00	1154.70	1167.95	1162.35	1172.64	108281	1269.75	6407	91110	84.14
THIRUSUGAR	BZ	19-Feb-2021	5.75	5.75	6.00	5.75	6.00	6.00	5.96	3725	0.22	12	-	-
THOMASCOOK	EQ	19-Feb-2021	47.35	47.90	48.70	46.80	47.45	47.55	47.80	744601	355.91	5880	355732	47.77
THOMASCOTT	BE	19-Feb-2021	6.90	6.70	6.70	6.60	6.60	6.60	6.68	26	0.00	5	-	-
THYROCARE	EQ	19-Feb-2021	937.95	944.00	960.00	925.00	934.80	930.50	944.55	144243	1362.45	8547	62948	43.64
TI	EQ	19-Feb-2021	29.95	30.30	30.30	29.20	30.00	29.80	29.93	311955	93.38	1411	140157	44.93
TIDEWATER	EQ	19-Feb-2021	4449.70	4460.00	4460.00	4400.00	4405.00	4404.90	4425.39	1865	82.53	744	936	50.19
TIIL	EQ	19-Feb-2021	428.40	428.40	428.40	406.00	416.05	413.40	416.61	28622	119.24	1196	17339	60.58
TIINDIA	EQ	19-Feb-2021	1008.75	1007.00	1051.00	990.05	1050.05	1028.30	1016.27	227645	2313.48	6104	173982	76.43
TIJARIA	BE	19-Feb-2021	7.40	7.25	7.50	7.05	7.35	7.35	7.34	15417	1.13	25	-	-
TIL	EQ	19-Feb-2021	176.10	176.10	178.15	169.00	169.95	170.75	173.81	11924	20.73	410	6792	56.96
TIMESGTY	EQ	19-Feb-2021	26.15	26.05	26.70	25.00	25.10	25.05	25.47	4829	1.23	126	4474	92.65
TIMETECHNO	EQ	19-Feb-2021	55.40	55.45	56.75	54.80	55.60	55.75	55.89	1170934	654.47	10552	353586	30.20
TIMKEN	EQ	19-Feb-2021	1351.00	1357.00	1357.00	1300.00	1302.00	1312.20	1326.15	30769	408.04	6960	18087	58.78
TINPLATE	EQ	19-Feb-2021	170.80	170.80	171.80	165.50	168.00	167.30	168.82	339297	572.79	6214	116732	34.40
TIPSINDLTD	BE	19-Feb-2021	415.35	415.00	436.10	400.00	432.30	433.95	428.48	37660	161.37	628	-	-
TIRUMALCHM	EQ	19-Feb-2021	96.75	97.40	97.75	92.65	94.50	94.10	95.47	410878	392.27	3572	183863	44.75
TIRUPATIFL	BE	19-Feb-2021	25.00	25.50	26.00	25.00	26.00	25.90	25.51	25520	6.51	16	-	-
TITAN	EQ	19-Feb-2021	1433.00	1434.00	1444.90	1412.80	1430.00	1425.55	1429.77	2543997	36373.43	82173	984063	38.68
TMRVL	EQ	19-Feb-2021	11.90	12.15	12.20	11.50	11.65	11.65	11.74	66938	7.86	365	45668	68.22
TNPETRO	EQ	19-Feb-2021	41.10	41.80	41.80	40.35	40.80	40.65	40.98	311614	127.71	1367	172718	55.43
TNPL	EQ	19-Feb-2021	129.90	130.50	134.00	127.20	129.00	129.00	131.12	359341	471.16	3599	176251	49.05
TNTELE	BE	19-Feb-2021	8.70	9.10	9.10	8.30	8.30	8.30	8.87	71747	6.36	158	-	-
TOKYOPLAST	EQ	19-Feb-2021	71.25	72.80	72.80	70.00	71.55	71.05	71.09	5471	3.89	135	2969	54.27
TORNTPHARM	EQ	19-Feb-2021	2521.20	2501.00	2531.95	2458.90	2494.95	2497.00	2497.33	337660	8432.47	17574	97099	28.76
TORNTPOWER	EQ	19-Feb-2021	372.80	374.90	378.00	360.35	364.90	365.40	370.38	2710274	10038.33	31189	303226	11.19
TOTAL	EQ	19-Feb-2021	57.20	59.25	59.25	55.40	57.00	57.00	56.53	36310	20.53	366	22734	62.61
TOUCHWOOD	BE	19-Feb-2021	95.50	95.50	97.00	92.50	96.00	92.95	94.72	2688	2.55	21	-	-
TPLPLASTEH	EQ	19-Feb-2021	147.95	148.25	149.25	145.00	148.00	147.10	146.98	6786	9.97	426	3238	47.72
TREEHOUSE	EQ	19-Feb-2021	7.75	7.90	8.05	7.40	7.55	7.90	7.80	50637	3.95	226	40424	79.83
TREJHARA	EQ	19-Feb-2021	30.70	31.75	31.75	30.00	31.00	31.00	31.06	47160	14.65	414	13593	28.82
TRENT	EQ	19-Feb-2021	779.00	772.00	805.00	765.55	792.65	794.00	784.07	630929	4946.92	29337	292261	46.32
TRF	EQ	19-Feb-2021	99.10	101.85	103.60	97.30	98.05	98.15	100.88	37200	37.53	864	19836	53.32
TRIDENT	EQ	19-Feb-2021	13.85	13.85	15.20	13.70	14.05	14.00	14.45	33480446	4836.29	27551	11414138	34.09
TRIGYN	EQ	19-Feb-2021	70.35	71.90	72.80	69.40	71.15	71.05	71.37	69069	49.29	757	42686	61.80
TRIL	EQ	19-Feb-2021	17.25	16.85	17.50	16.85	16.85	16.95	17.16	129390	22.20	421	77853	60.17
TRITURBINE	EQ	19-Feb-2021	110.35	111.40	116.70	104.00	110.40	109.75	111.43	601973	670.80	14240	224053	37.22
TRIVENI	EQ	19-Feb-2021	74.00	74.40	75.40	71.00	72.90	72.50	74.00	644496	476.95	3950	267197	41.46
TTKHLTCARE	EQ	19-Feb-2021	574.15	567.95	581.00	566.40	570.00	571.90	574.12	6447	37.01	989	723	11.21
TTKPRESTIG	EQ	19-Feb-2021	7158.10	7149.90	7339.90	7051.00	7255.55	7303.05	7237.96	36389	2633.82	6771	15387	42.28
TTL	EQ	19-Feb-2021	47.65	47.95	48.40	47.50	47.80	47.90	47.86	2187	1.05	62	1488	68.04
TTML	BE	19-Feb-2021	18.25	17.65	17.65	17.35	17.35	17.35	17.37	1772734	307.96	4615	-	-
TV18BRDCST	EQ	19-Feb-2021	29.80	29.75	31.30	29.65	30.15	30.00	30.54	10301089	3145.71	17639	3913159	37.99
TVSELECT	EQ	19-Feb-2021	131.25	129.60	135.00	129.05	130.95	130.25	132.41	91327	120.93	2207	49604	54.31
TVSMOTOR	EQ	19-Feb-2021	611.95	611.95	618.30	598.70	608.00	606.25	609.64	2299305	14017.56	62269	526944	22.92
TVSSRICHAK	EQ	19-Feb-2021	1994.95	2031.00	2031.00	1937.85	1959.00	1955.70	1971.37	8689	171.29	1865	4234	48.73
TVTODAY	EQ	19-Feb-2021	266.35	266.35	270.00	262.05	263.70	263.15	266.69	91811	244.85	1858	52596	57.29
TVVISION	EQ	19-Feb-2021	1.80	1.85	1.85	1.75	1.75	1.75	1.84	12559	0.23	19	12509	99.60
TWL	EQ	19-Feb-2021	51.45	51.55	51.75	48.90	49.95	49.95	50.57	551187	278.72	3874	309730	56.19
UBL	EQ	19-Feb-2021	1252.55	1255.00	1256.50	1207.40	1218.50	1217.40	1233.81	567142	6997.47	16348	199642	35.20
UCALFUEL	EQ	19-Feb-2021	148.60	149.00	164.00	146.10	158.05	157.05	158.16	555828	879.11	8047	148521	26.72
UCL	SM	19-Feb-2021	35.05	35.00	35.00	34.40	34.40	34.40	34.76	10000	3.48	2	10000	100.00
UCOBANK	EQ	19-Feb-2021	15.30	15.90	16.35	13.80	14.40	14.40	15.24	59282527	9036.29	56996	11669954	19.69
UFLEX	EQ	19-Feb-2021	373.45	374.15	374.15	363.00	370.00	368.30	369.05	104767	386.64	2347	54676	52.19
UFO	EQ	19-Feb-2021	83.00	84.90	87.60	83.20	83.70	84.20	85.36	493459	421.23	5125	181236	36.73
UGARSUGAR	EQ	19-Feb-2021	16.40	16.25	16.45	15.55	15.70	15.70	15.90	212870	33.84	797	109682	51.53
UJAAS	BE	19-Feb-2021	2.95	2.95	2.95	2.85	2.85	2.85	2.89	1500526	43.31	1571	-	-
UJJIVAN	EQ	19-Feb-2021	248.65	248.00	249.45	240.70	242.00	243.00	245.09	600622	1472.06	12082	221315	36.85
UJJIVANSFB	EQ	19-Feb-2021	35.75	35.75	35.95	35.00	35.10	35.10	35.37	2229124	788.52	9467	1445268	64.84
ULTRACEMCO	EQ	19-Feb-2021	6325.85	6315.00	6318.65	6175.00	6203.05	6208.50	6242.82	499669	31193.42	46746	186889	37.40
UMANGDAIRY	EQ	19-Feb-2021	59.90	60.00	60.00	55.30	59.60	58.90	58.70	28547	16.76	474	20540	71.95
UMESLTD	BE	19-Feb-2021	4.75	4.55	4.55	4.55	4.55	4.55	4.55	7052	0.32	33	-	-
UNICHEMLAB	EQ	19-Feb-2021	305.25	304.95	329.90	304.05	318.00	317.10	320.14	315002	1008.44	11260	77873	24.72
UNIDT	EQ	19-Feb-2021	267.00	274.00	274.00	263.30	264.55	264.60	268.73	14348	38.56	221	4261	29.70
UNIENTER	EQ	19-Feb-2021	82.20	82.75	85.50	81.00	81.00	81.75	83.62	54795	45.82	2102	18115	33.06
UNIINFO	SM	19-Feb-2021	20.05	19.05	19.05	19.05	19.05	19.05	19.05	2000	0.38	1	2000	100.00
UNIONBANK	EQ	19-Feb-2021	42.05	43.25	44.80	38.25	40.30	40.50	41.66	87411108	36411.57	131840	10338939	11.83
UNITECH	BZ	19-Feb-2021	1.85	1.90	1.90	1.80	1.80	1.80	1.82	1481585	26.95	657	-	-
UNITEDTEA	EQ	19-Feb-2021	306.85	306.85	309.65	301.00	301.25	302.90	304.71	887	2.70	79	659	74.30
UNITY	BZ	19-Feb-2021	0.90	0.90	0.95	0.90	0.95	0.90	0.93	56796	0.53	22	-	-
UNIVASTU	BE	19-Feb-2021	31.20	32.00	32.00	31.20	31.20	31.20	31.49	693	0.22	14	-	-
UNIVCABLES	EQ	19-Feb-2021	142.40	143.40	147.90	141.05	143.30	143.10	144.27	74285	107.17	1001	44357	59.71
UNIVPHOTO	EQ	19-Feb-2021	190.25	191.30	193.70	181.20	183.45	186.25	189.07	3963	7.49	167	2781	70.17
UPL	EQ	19-Feb-2021	541.05	542.95	565.00	539.50	554.90	552.80	556.12	16693854	92837.96	212933	3278117	19.64
URJA	BE	19-Feb-2021	7.55	7.35	7.55	7.25	7.45	7.35	7.37	1367062	100.71	5137	-	-
USHAMART	EQ	19-Feb-2021	30.00	29.70	30.15	29.35	29.90	29.60	29.83	755795	225.43	1587	541855	71.69
UTIAMC	EQ	19-Feb-2021	567.10	570.00	586.95	565.00	582.00	584.00	580.57	618486	3590.75	23168	266019	43.01
UTIBANKETF	EQ	19-Feb-2021	37.99	38.50	40.00	35.50	37.49	36.90	37.55	127379	47.83	1546	69275	54.38
UTINEXT50	EQ	19-Feb-2021	365.62	369.40	369.75	357.35	363.27	362.91	364.62	384	1.40	56	309	80.47
UTINIFTETF	EQ	19-Feb-2021	1612.73	1614.03	1620.50	1592.95	1609.00	1604.01	1608.54	471	7.58	53	341	72.40
UTISENSETF	EQ	19-Feb-2021	549.97	554.00	555.00	539.12	545.50	541.72	545.05	2004	10.92	109	1909	95.26
UTISXN50	EQ	19-Feb-2021	49.69	49.82	49.82	41.72	42.69	42.24	43.47	44918	19.52	720	32292	71.89
UTTAMSTL	BE	19-Feb-2021	7.30	7.40	7.60	7.10	7.55	7.35	7.35	116392	8.56	204	-	-
UTTAMSUGAR	EQ	19-Feb-2021	94.55	95.90	96.90	93.60	94.60	94.30	95.19	61362	58.41	1104	22564	36.77
V2RETAIL	EQ	19-Feb-2021	144.45	146.00	146.00	141.65	145.00	143.00	143.54	32151	46.15	812	22811	70.95
VADILALIND	EQ	19-Feb-2021	859.35	855.05	879.65	845.00	859.25	854.05	860.74	6896	59.36	620	2730	39.59
VAIBHAVGBL	EQ	19-Feb-2021	2880.00	2891.00	2989.95	2826.95	2960.60	2953.80	2960.68	38829	1149.60	7336	23791	61.27
VAISHALI	BE	19-Feb-2021	37.15	37.00	38.00	35.70	38.00	37.90	36.92	42428	15.66	390	-	-
VAKRANGEE	EQ	19-Feb-2021	57.00	57.10	57.80	54.40	54.65	54.60	56.01	3752481	2101.93	7142	1895916	50.52
VALIANTORG	EQ	19-Feb-2021	1292.25	1295.00	1370.00	1295.00	1350.00	1331.80	1334.49	44146	589.12	3883	18947	42.92
VARDHACRLC	EQ	19-Feb-2021	38.55	38.70	39.90	37.60	37.75	38.10	38.99	77616	30.26	396	55965	72.10
VARDMNPOLY	EQ	19-Feb-2021	17.25	17.00	20.70	17.00	20.70	20.70	19.94	835101	166.51	3341	342066	40.96
VARROC	EQ	19-Feb-2021	410.00	411.95	412.10	399.00	407.00	407.00	405.27	77358	313.51	4029	38337	49.56
VASA	SM	19-Feb-2021	6.25	6.55	6.55	6.30	6.55	6.55	6.51	36000	2.34	8	28000	77.78
VASCONEQ	EQ	19-Feb-2021	17.50	17.00	18.15	17.00	17.20	17.20	17.54	231596	40.62	683	114249	49.33
VASWANI	EQ	19-Feb-2021	7.45	7.60	7.95	7.45	7.65	7.65	7.59	10981	0.83	107	6048	55.08
VBL	EQ	19-Feb-2021	948.60	955.00	982.00	944.85	973.50	974.05	965.06	423112	4083.28	18603	206655	48.84
VEDL	EQ	19-Feb-2021	195.25	195.95	195.95	185.90	193.40	190.80	191.01	14558896	27809.36	60526	3008344	20.66
VENKEYS	EQ	19-Feb-2021	1620.25	1618.50	1678.80	1606.05	1625.00	1626.20	1645.64	147734	2431.17	10893	35475	24.01
VENUSREM	EQ	19-Feb-2021	210.45	215.00	227.90	208.25	224.90	222.95	221.08	222566	492.06	4350	105423	47.37
VERA	SM	19-Feb-2021	33.05	31.40	34.70	31.40	34.70	34.70	34.30	22500	7.72	8	21000	93.33
VERTOZ	EQ	19-Feb-2021	269.55	271.00	275.50	267.00	270.00	269.10	272.09	120472	327.80	2741	27120	22.51
VESUVIUS	EQ	19-Feb-2021	1107.95	1117.00	1139.90	1101.00	1124.00	1121.25	1123.87	62170	698.71	3342	32719	52.63
VETO	EQ	19-Feb-2021	137.90	140.00	144.00	132.00	134.10	134.00	139.57	132035	184.28	1667	83625	63.34
VGUARD	EQ	19-Feb-2021	229.00	229.00	236.90	226.15	232.75	234.10	232.78	1294533	3013.40	23243	514955	39.78
VHL	EQ	19-Feb-2021	1409.95	1402.10	1435.70	1375.00	1375.00	1381.90	1389.01	661	9.18	171	382	57.79
VICEROY	BE	19-Feb-2021	2.80	2.90	2.90	2.75	2.85	2.85	2.78	21101	0.59	30	-	-
VIDEOIND	BZ	19-Feb-2021	5.90	6.15	6.15	5.65	5.65	5.75	5.91	598510	35.39	564	-	-
VIDHIING	EQ	19-Feb-2021	150.40	150.40	152.30	142.70	145.25	144.55	148.15	316498	468.90	4361	155556	49.15
VIJIFIN	EQ	19-Feb-2021	0.70	0.75	0.75	0.65	0.70	0.70	0.69	283901	1.97	149	222979	78.54
VIKASECO	EQ	19-Feb-2021	2.55	2.55	2.55	2.45	2.50	2.50	2.47	1994609	49.31	1151	1123358	56.32
VIKASMCORP	EQ	19-Feb-2021	3.40	3.40	3.40	3.25	3.30	3.25	3.28	8373511	275.04	7155	4825714	57.63
VIKASPROP	EQ	19-Feb-2021	2.60	2.65	2.65	2.55	2.60	2.60	2.61	855186	22.29	1258	494001	57.77
VIKASWSP	EQ	19-Feb-2021	4.80	5.00	5.00	4.90	5.00	5.00	4.99	1534107	76.50	756	1165520	75.97
VIMTALABS	EQ	19-Feb-2021	165.25	166.00	174.00	166.00	166.50	168.40	170.09	129586	220.41	3526	54327	41.92
VINATIORGA	EQ	19-Feb-2021	1459.45	1459.80	1465.45	1401.55	1430.85	1416.40	1425.54	66499	947.97	5726	33686	50.66
VINDHYATEL	EQ	19-Feb-2021	815.15	825.00	888.00	822.45	860.00	861.55	864.13	93347	806.64	6185	48351	51.80
VINYLINDIA	EQ	19-Feb-2021	131.90	131.90	132.00	125.25	126.55	127.05	128.30	183275	235.13	3233	98209	53.59
VIPCLOTHNG	BE	19-Feb-2021	14.80	15.10	15.10	14.30	14.40	14.35	14.51	53852	7.81	141	-	-
VIPIND	EQ	19-Feb-2021	376.05	376.10	394.70	372.00	380.90	377.30	386.32	1053664	4070.52	21696	219999	20.88
VIPULLTD	EQ	19-Feb-2021	23.15	23.10	24.35	22.10	22.35	22.65	23.64	75830	17.93	340	48263	63.65
VISAKAIND	EQ	19-Feb-2021	527.95	520.05	534.90	484.00	505.00	501.65	509.52	122561	624.48	6100	58176	47.47
VISASTEEL	EQ	19-Feb-2021	6.20	6.40	6.40	5.95	6.15	6.00	6.13	18428	1.13	71	11853	64.32
VISHAL	EQ	19-Feb-2021	55.60	56.70	56.70	55.60	56.70	56.70	56.67	113079	64.08	385	104334	92.27
VISHNU	EQ	19-Feb-2021	172.45	170.45	175.00	170.45	172.85	173.25	173.42	6504	11.28	237	4985	76.65
VISHWARAJ	EQ	19-Feb-2021	131.25	134.50	138.00	130.00	138.00	135.20	134.81	63869	86.10	1243	14164	22.18
VIVIDHA	BE	19-Feb-2021	1.05	1.00	1.00	1.00	1.00	1.00	1.00	85167	0.85	91	-	-
VIVIMEDLAB	EQ	19-Feb-2021	14.80	15.00	15.05	14.70	14.90	14.75	14.88	119313	17.76	410	79191	66.37
VLSFINANCE	EQ	19-Feb-2021	87.15	87.40	88.90	86.25	87.20	86.90	87.36	59566	52.04	1121	35345	59.34
VMART	EQ	19-Feb-2021	2731.80	2738.00	2819.15	2654.10	2750.30	2695.65	2736.46	16893	462.27	3188	6977	41.30
VOLTAMP	EQ	19-Feb-2021	1181.60	1185.00	1196.00	1163.35	1173.90	1168.05	1183.80	31172	369.02	3765	15565	49.93
VOLTAS	EQ	19-Feb-2021	1017.25	1014.50	1033.95	992.20	1003.00	1001.45	1012.42	2213605	22411.00	50813	459919	20.78
VRLLOG	EQ	19-Feb-2021	245.85	241.40	244.70	238.00	243.30	241.95	241.67	155262	375.22	3615	86583	55.77
VSSL	EQ	19-Feb-2021	135.50	138.00	139.95	135.45	135.55	135.55	136.79	32332	44.23	420	24344	75.29
VSTIND	EQ	19-Feb-2021	3644.55	3684.00	3684.00	3611.00	3632.00	3627.05	3647.73	4652	169.69	1174	1900	40.84
VSTTILLERS	EQ	19-Feb-2021	1849.25	1852.25	1862.00	1812.25	1815.00	1816.60	1832.54	10063	184.41	1515	5866	58.29
VTL	EQ	19-Feb-2021	1125.35	1125.35	1150.00	1100.85	1120.00	1115.65	1133.75	94692	1073.57	5871	40304	42.56
WABAG	EQ	19-Feb-2021	244.30	243.00	248.60	235.20	247.40	244.70	241.70	715512	1729.40	13968	298818	41.76
WABCOINDIA	EQ	19-Feb-2021	5997.15	5995.05	6120.00	5900.05	5910.00	5934.10	6001.63	2409	144.58	748	965	40.06
WALCHANNAG	EQ	19-Feb-2021	63.60	63.10	65.80	63.10	63.70	63.80	64.44	131659	84.84	2085	54288	41.23
WANBURY	BZ	19-Feb-2021	74.90	77.50	78.60	71.20	78.40	77.45	76.84	121059	93.02	387	-	-
WATERBASE	EQ	19-Feb-2021	113.10	112.50	115.00	110.70	112.00	111.40	113.21	151898	171.97	3387	50943	33.54
WEALTH	EQ	19-Feb-2021	148.00	148.20	151.85	140.70	140.70	140.90	144.67	4186	6.06	74	3458	82.61
WEBELSOLAR	EQ	19-Feb-2021	35.20	35.20	36.60	35.20	36.35	36.10	36.05	132033	47.60	754	90166	68.29
WEIZMANIND	EQ	19-Feb-2021	45.60	46.60	47.00	44.15	44.45	45.05	46.16	13791	6.37	168	6054	43.90
WELCORP	EQ	19-Feb-2021	126.65	126.65	128.60	124.60	125.50	125.15	126.33	1241397	1568.29	7949	550503	44.35
WELENT	EQ	19-Feb-2021	88.35	91.90	91.90	85.45	86.70	86.15	87.91	143152	125.84	1591	102820	71.83
WELINV	EQ	19-Feb-2021	358.20	361.90	366.70	356.00	356.00	359.05	360.01	1534	5.52	87	1238	80.70
WELSPUNIND	EQ	19-Feb-2021	70.50	71.30	72.00	69.00	69.10	69.20	70.50	740618	522.11	4511	405762	54.79
WENDT	EQ	19-Feb-2021	3297.85	3276.00	3349.70	3270.50	3320.10	3320.95	3296.41	1049	34.58	345	640	61.01
WESTLIFE	EQ	19-Feb-2021	450.05	452.40	454.90	440.10	443.50	444.60	448.36	31722	142.23	2530	15071	47.51
WEWIN	SM	19-Feb-2021	36.90	38.70	38.70	38.70	38.70	38.70	38.70	2000	0.77	2	2000	100.00
WHEELS	EQ	19-Feb-2021	483.20	484.85	505.00	482.55	487.50	484.35	494.55	22919	113.35	1603	8674	37.85
WHIRLPOOL	EQ	19-Feb-2021	2413.60	2407.05	2430.00	2396.00	2413.05	2420.90	2408.27	64954	1564.27	11822	36161	55.67
WILLAMAGOR	EQ	19-Feb-2021	22.15	21.15	22.95	21.15	22.85	22.70	22.00	3860	0.85	69	2129	55.16
WINDMACHIN	EQ	19-Feb-2021	22.55	22.50	22.85	21.75	22.20	21.90	22.29	107186	23.89	517	69218	64.58
WIPL	BE	19-Feb-2021	49.50	51.90	51.90	51.85	51.85	51.85	51.89	77	0.04	3	-	-
WIPRO	EQ	19-Feb-2021	432.95	433.15	435.75	426.10	430.60	429.95	431.28	8478666	36566.86	86014	2010960	23.72
WOCKPHARMA	EQ	19-Feb-2021	485.65	479.00	500.95	479.00	491.50	489.70	490.46	638059	3129.45	13522	213495	33.46
WONDERLA	EQ	19-Feb-2021	204.95	206.00	207.90	200.60	205.40	203.40	203.92	72413	147.66	1905	37449	51.72
WORTH	EQ	19-Feb-2021	58.45	58.45	61.70	58.45	59.20	59.35	60.23	8500	5.12	72	4374	51.46
WSI	EQ	19-Feb-2021	4.30	4.05	4.65	3.90	4.00	4.10	4.09	25775	1.05	67	16373	63.52
WSTCSTPAPR	EQ	19-Feb-2021	219.15	218.00	224.90	212.20	213.00	213.25	218.08	402320	877.36	9370	178677	44.41
XCHANGING	EQ	19-Feb-2021	71.10	70.00	73.10	68.55	70.20	70.50	71.03	283280	201.22	3080	134560	47.50
XELPMOC	EQ	19-Feb-2021	305.55	305.80	307.80	292.05	296.00	296.45	301.61	56874	171.54	5410	31621	55.60
XPROINDIA	EQ	19-Feb-2021	51.95	51.95	53.45	49.40	52.90	51.75	51.71	22355	11.56	390	15773	70.56
YAARII	EQ	19-Feb-2021	143.85	151.00	151.00	151.00	151.00	151.00	151.00	161493	243.85	419	161493	100.00
YESBANK	EQ	19-Feb-2021	16.15	16.15	16.30	15.85	16.05	15.95	16.08	94798271	15242.46	80883	34782506	36.69
ZEEL	EQ	19-Feb-2021	211.75	211.75	213.70	205.75	208.65	208.55	210.08	11980113	25167.62	70489	2914494	24.33
ZEEL	P2	19-Feb-2021	4.00	4.00	4.00	3.95	3.95	3.95	4.00	44131371	1763.25	447	40930871	92.75
ZEELEARN	EQ	19-Feb-2021	11.90	11.95	12.00	11.75	11.90	11.85	11.88	326271	38.75	876	233395	71.53
ZEEMEDIA	EQ	19-Feb-2021	5.75	5.75	6.00	5.70	5.90	5.90	5.92	5344808	316.68	22763	4038459	75.56
ZENITHEXPO	EQ	19-Feb-2021	72.15	72.50	75.25	68.45	69.45	69.35	71.46	1142	0.82	93	764	66.90
ZENSARTECH	EQ	19-Feb-2021	243.20	243.90	259.00	238.45	251.00	252.15	251.49	1494660	3758.96	30644	622935	41.68
ZENTEC	EQ	19-Feb-2021	84.10	84.90	87.80	83.50	84.90	85.30	85.91	258645	222.20	3825	86815	33.57
ZODIACLOTH	EQ	19-Feb-2021	106.70	105.75	111.50	105.75	106.90	106.85	108.00	161288	174.18	3211	79640	49.38
ZODJRDMKJ	EQ	19-Feb-2021	28.05	27.40	29.00	27.25	27.35	27.75	28.09	1893	0.53	109	714	37.72
ZOTA	EQ	19-Feb-2021	153.35	153.50	159.80	152.20	153.75	154.20	157.12	11378	17.88	346	8120	71.37
ZUARI	EQ	19-Feb-2021	94.65	94.50	95.90	93.05	93.45	93.25	94.55	38109	36.03	652	19878	52.16
ZUARIGLOB	BE	19-Feb-2021	88.60	85.60	89.00	85.60	86.40	86.20	87.09	35198	30.66	284	-	-
ZYDUSWELL	EQ	19-Feb-2021	1895.80	1911.00	1911.00	1850.00	1888.00	1889.05	1877.91	37654	707.11	5874	23534	62.50