nse-sec-bhavdata-full-2021-02-22.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	22-Feb-2021	36.85	36.75	37.05	35.60	35.95	36.20	36.32	132338	48.07	847	80932	61.16
21STCENMGM	EQ	22-Feb-2021	12.00	11.80	11.80	11.80	11.80	11.80	11.80	1068	0.13	12	1068	100.00
3IINFOTECH	EQ	22-Feb-2021	6.60	6.65	6.70	6.30	6.30	6.30	6.34	13335933	845.32	11206	8070036	60.51
3MINDIA	EQ	22-Feb-2021	21707.35	21707.00	21707.00	20948.95	21000.60	21024.45	21086.23	8249	1739.40	2051	6383	77.38
3PLAND	EQ	22-Feb-2021	9.25	9.95	9.95	8.85	9.65	9.45	9.53	13048	1.24	81	4511	34.57
5PAISA	EQ	22-Feb-2021	257.75	257.80	265.00	242.45	245.00	245.95	248.45	28660	71.21	1688	17827	62.20
63MOONS	EQ	22-Feb-2021	79.10	78.85	84.50	76.20	80.00	81.75	80.60	175836	141.72	1342	66641	37.90
667GS2050	GS	22-Feb-2021	95.06	95.00	95.00	95.00	95.00	95.00	95.00	900	0.86	2	900	100.00
824GS2027	GS	22-Feb-2021	112.00	106.44	106.44	106.44	106.44	106.44	106.44	50	0.05	1	50	100.00
A2ZINFRA	EQ	22-Feb-2021	4.25	4.30	4.30	4.10	4.15	4.10	4.16	297430	12.36	350	221318	74.41
AAATECH	SM	22-Feb-2021	42.00	42.30	42.30	42.05	42.05	42.05	42.18	21000	8.86	5	21000	100.00
AAKASH	BE	22-Feb-2021	119.00	121.40	121.75	118.05	121.70	121.05	120.63	8486	10.24	126	-	-
AARON	EQ	22-Feb-2021	59.60	60.00	62.00	56.75	61.70	61.30	60.13	6256	3.76	133	4349	69.52
AARTIDRUGS	EQ	22-Feb-2021	642.60	645.00	658.00	638.65	639.95	642.35	646.39	308411	1993.54	14089	110901	35.96
AARTIIND	EQ	22-Feb-2021	1187.90	1197.05	1235.00	1183.05	1218.00	1222.35	1210.77	442412	5356.60	18024	167363	37.83
AARTISURF	EQ	22-Feb-2021	925.75	930.00	939.40	896.10	900.00	899.80	903.89	12568	113.60	1296	10081	80.21
AARVEEDEN	EQ	22-Feb-2021	17.75	17.90	18.50	17.25	17.95	17.80	17.88	13278	2.37	162	8484	63.90
AARVI	EQ	22-Feb-2021	47.95	47.25	49.10	45.50	48.00	47.50	47.50	11201	5.32	195	7333	65.47
AAVAS	EQ	22-Feb-2021	2275.75	2287.70	2291.80	2196.05	2246.00	2242.40	2248.58	68613	1542.82	9398	43694	63.68
ABAN	EQ	22-Feb-2021	31.90	32.50	35.05	31.30	35.05	35.05	34.22	1030401	352.63	4702	501127	48.63
ABB	EQ	22-Feb-2021	1521.60	1521.60	1529.95	1430.00	1490.00	1456.40	1480.12	161553	2391.18	16966	65493	40.54
ABBOTINDIA	EQ	22-Feb-2021	14716.30	14780.00	14789.65	14485.05	14665.05	14637.20	14649.24	12942	1895.90	4174	7843	60.60
ABCAPITAL	EQ	22-Feb-2021	98.65	98.50	110.25	98.50	105.75	106.15	106.47	26430475	28140.95	122622	5541039	20.96
ABFRL	EQ	22-Feb-2021	166.00	164.80	168.40	164.70	166.70	166.50	166.47	1750989	2914.88	19559	885812	50.59
ABFRLPP1	E1	22-Feb-2021	133.00	130.65	135.00	130.00	133.50	134.10	133.03	26978	35.89	605	20563	76.22
ABMINTLTD	EQ	22-Feb-2021	54.40	57.10	57.10	57.10	57.10	57.10	57.10	1765	1.01	24	1765	100.00
ABSLBANETF	EQ	22-Feb-2021	355.29	360.00	360.00	349.46	349.46	349.46	355.07	173	0.61	33	93	53.76
ABSLNN50ET	EQ	22-Feb-2021	356.55	331.13	374.40	331.13	350.00	350.00	353.01	404	1.43	68	250	61.88
ABSLRIF6RG	MF	22-Feb-2021	8.25	8.13	8.13	8.05	8.06	8.05	8.07	92968	7.51	90	92968	100.00
ACC	EQ	22-Feb-2021	1747.35	1749.80	1754.90	1689.65	1704.00	1700.35	1722.31	533284	9184.81	22437	87153	16.34
ACCELYA	EQ	22-Feb-2021	905.50	919.00	919.00	900.00	902.80	905.15	906.26	8079	73.22	858	2609	32.29
ACCURACY	EQ	22-Feb-2021	57.25	60.10	60.10	58.00	60.10	60.00	59.46	37669	22.40	285	29260	77.68
ACE	EQ	22-Feb-2021	159.45	160.40	160.70	151.55	152.40	152.50	154.72	368912	570.78	6643	183297	49.69
ACRYSIL	EQ	22-Feb-2021	301.25	315.00	316.30	306.15	316.30	316.30	315.87	50289	158.85	426	38554	76.66
ADANIENT	EQ	22-Feb-2021	781.90	786.00	813.00	780.55	806.00	805.90	796.64	10890564	86759.09	141428	617951	5.67
ADANIGREEN	EQ	22-Feb-2021	1117.70	1103.00	1152.05	1103.00	1139.60	1141.45	1131.94	956638	10828.54	32755	535147	55.94
ADANIPORTS	EQ	22-Feb-2021	653.50	658.80	678.50	649.00	672.00	673.80	665.66	16739107	111424.96	200480	2307008	13.78
ADANIPOWER	EQ	22-Feb-2021	55.85	56.00	57.35	54.85	55.30	55.50	56.05	8075120	4526.22	25086	2953108	36.57
ADANITRANS	EQ	22-Feb-2021	770.15	770.00	776.45	745.00	762.00	759.50	763.76	952152	7272.18	23822	447125	46.96
ADFFOODS	EQ	22-Feb-2021	794.35	795.50	802.80	760.80	760.80	771.65	785.29	27503	215.98	2669	11816	42.96
ADHUNIKIND	EQ	22-Feb-2021	21.25	21.25	21.25	19.25	19.55	19.85	19.93	79142	15.78	467	38900	49.15
ADL	BE	22-Feb-2021	26.00	26.60	26.85	25.95	26.00	26.05	26.37	1277	0.34	28	-	-
ADORWELD	EQ	22-Feb-2021	319.70	325.00	344.80	324.75	331.75	330.25	334.66	255360	854.59	7482	186743	73.13
ADROITINFO	EQ	22-Feb-2021	7.70	7.95	7.95	7.35	7.70	7.70	7.59	3376	0.26	26	2355	69.76
ADSL	EQ	22-Feb-2021	37.70	37.85	38.70	37.50	38.20	38.20	38.04	87469	33.28	1636	49183	56.23
ADVANIHOTR	EQ	22-Feb-2021	52.60	53.70	53.70	50.10	50.10	50.35	51.03	9130	4.66	247	5475	59.97
ADVENZYMES	EQ	22-Feb-2021	394.55	395.00	395.50	370.00	372.10	371.30	377.42	358419	1352.76	11475	195365	54.51
AEGISCHEM	EQ	22-Feb-2021	284.25	284.25	293.65	280.95	292.00	284.85	283.18	215943	611.52	6254	105611	48.91
AFFLE	EQ	22-Feb-2021	5279.85	5300.00	5543.80	5280.00	5448.00	5430.15	5487.22	201993	11083.79	30172	110073	54.49
AGARIND	BE	22-Feb-2021	159.40	165.00	165.00	154.25	156.50	157.55	156.93	8171	12.82	106	-	-
AGCNET	EQ	22-Feb-2021	975.40	998.80	1000.00	966.60	987.50	993.65	984.96	8229	81.05	418	5938	72.16
AGRITECH	EQ	22-Feb-2021	33.90	33.95	34.95	32.75	32.80	32.80	33.25	4538	1.51	118	3373	74.33
AGROPHOS	EQ	22-Feb-2021	13.45	13.90	13.90	12.65	12.85	12.90	12.90	76596	9.88	312	59224	77.32
AHLADA	EQ	22-Feb-2021	73.00	74.45	78.00	65.70	71.50	71.75	72.50	56297	40.82	278	20240	35.95
AHLEAST	EQ	22-Feb-2021	161.00	155.50	161.35	155.50	156.70	157.15	157.65	1217	1.92	82	1042	85.62
AHLUCONT	EQ	22-Feb-2021	284.95	285.50	285.50	280.25	282.75	282.20	282.38	18501	52.24	1641	10329	55.83
AHLWEST	EQ	22-Feb-2021	245.10	236.15	251.80	236.15	249.90	249.75	247.38	19374	47.93	266	11995	61.91
AIAENG	EQ	22-Feb-2021	1868.15	1869.75	1880.05	1830.00	1845.00	1857.05	1851.02	65689	1215.91	3240	59042	89.88
AIRAN	EQ	22-Feb-2021	18.05	18.00	18.90	17.75	18.45	18.10	18.18	117440	21.35	415	95806	81.58
AISL	SM	22-Feb-2021	24.25	23.05	24.00	23.05	24.00	24.00	23.68	3600	0.85	2	3600	100.00
AJANTPHARM	EQ	22-Feb-2021	1738.40	1749.50	1795.00	1730.00	1770.00	1775.10	1757.41	95730	1682.37	8614	44279	46.25
AJMERA	EQ	22-Feb-2021	128.65	128.65	130.00	125.20	126.15	126.25	127.43	37231	47.44	915	18847	50.62
AJOONI	SM	22-Feb-2021	31.25	31.25	32.60	30.15	30.15	31.35	31.33	12000	3.76	3	12000	100.00
AKASH	EQ	22-Feb-2021	237.85	240.70	241.50	229.00	237.00	234.65	237.93	20922	49.78	202	19972	95.46
AKG	EQ	22-Feb-2021	87.85	83.50	83.50	83.50	83.50	83.50	83.50	68	0.06	10	68	100.00
AKSHARCHEM	EQ	22-Feb-2021	251.65	253.50	257.25	244.80	251.00	248.70	251.25	21988	55.25	1051	13690	62.26
AKSHOPTFBR	EQ	22-Feb-2021	6.95	6.90	7.05	6.80	6.80	6.85	6.84	171860	11.76	444	126885	73.83
AKZOINDIA	EQ	22-Feb-2021	2146.55	2168.00	2229.00	2149.40	2188.95	2188.95	2183.97	68723	1500.89	8354	43596	63.44
ALANKIT	EQ	22-Feb-2021	16.60	17.15	17.15	16.20	16.35	16.30	16.41	92575	15.19	336	74156	80.10
ALBERTDAVD	EQ	22-Feb-2021	390.95	391.00	400.00	387.75	392.90	392.45	392.38	13193	51.77	855	9154	69.39
ALEMBICLTD	EQ	22-Feb-2021	102.60	103.30	103.30	100.00	100.50	100.25	100.95	236343	238.60	5598	119866	50.72
ALICON	EQ	22-Feb-2021	402.00	393.90	420.00	386.65	420.00	407.70	400.09	5364	21.46	483	2889	53.86
ALKALI	EQ	22-Feb-2021	53.45	52.15	54.50	52.15	53.30	53.00	53.31	4951	2.64	138	3093	62.47
ALKEM	EQ	22-Feb-2021	2875.50	2868.50	2879.90	2725.00	2777.00	2758.40	2802.02	72608	2034.49	14360	39656	54.62
ALKYLAMINE	EQ	22-Feb-2021	5111.45	5115.00	5178.20	5008.15	5038.00	5037.85	5055.01	25726	1300.45	7178	10181	39.57
ALLCARGO	EQ	22-Feb-2021	129.55	129.25	130.00	127.25	127.30	127.60	128.25	167603	214.96	1365	121548	72.52
ALLSEC	EQ	22-Feb-2021	353.10	354.30	355.20	331.00	339.00	341.45	340.85	24908	84.90	1168	10229	41.07
ALMONDZ	EQ	22-Feb-2021	27.35	26.80	27.70	26.25	27.25	27.25	26.89	15374	4.13	203	11185	72.75
ALOKINDS	EQ	22-Feb-2021	20.05	19.65	20.90	19.65	20.10	20.10	20.27	12648551	2564.07	14742	5498626	43.47
ALPA	EQ	22-Feb-2021	41.25	41.50	43.65	41.50	42.00	41.85	42.24	159808	67.51	1092	112908	70.65
ALPHAGEO	EQ	22-Feb-2021	222.00	226.90	226.90	210.25	212.00	213.90	217.81	17614	38.37	629	11942	67.80
ALPSINDUS	BE	22-Feb-2021	1.90	1.90	1.95	1.90	1.90	1.90	1.90	10140	0.19	24	-	-
AMARAJABAT	EQ	22-Feb-2021	877.55	886.00	912.85	878.05	901.50	904.90	895.98	2932938	26278.60	86218	455144	15.52
AMBER	EQ	22-Feb-2021	3158.45	3164.95	3174.95	3080.20	3110.05	3114.65	3125.16	65690	2052.92	11536	28118	42.80
AMBIKCO	EQ	22-Feb-2021	974.15	980.00	990.25	959.85	968.00	964.70	973.63	8212	79.95	1050	4762	57.99
AMBUJACEM	EQ	22-Feb-2021	275.30	275.50	276.90	265.65	266.40	266.95	269.96	7287185	19672.54	61633	2137567	29.33
AMDIND	EQ	22-Feb-2021	18.75	18.85	22.50	18.30	22.50	22.50	21.55	1016540	219.01	2258	229674	22.59
AMJLAND	EQ	22-Feb-2021	26.25	26.95	26.95	24.75	26.50	26.10	25.63	28758	7.37	210	15912	55.33
AMRUTANJAN	EQ	22-Feb-2021	555.70	555.00	555.00	535.00	539.00	538.55	541.93	42526	230.46	3822	23450	55.14
ANANTRAJ	EQ	22-Feb-2021	43.65	45.30	45.80	45.00	45.80	45.80	45.72	274199	125.37	2193	252697	92.16
ANDHRACEMT	EQ	22-Feb-2021	5.50	5.50	5.75	5.40	5.50	5.45	5.50	132946	7.32	977	81246	61.11
ANDHRAPAP	EQ	22-Feb-2021	236.80	238.00	238.45	224.75	226.00	227.00	229.42	39950	91.65	1094	24577	61.52
ANDHRSUGAR	EQ	22-Feb-2021	290.85	290.85	294.00	285.45	287.95	286.55	287.97	37259	107.29	1524	22489	60.36
ANGELBRKG	EQ	22-Feb-2021	324.60	328.05	330.40	324.25	328.00	325.60	326.45	61327	200.20	2858	31076	50.67
ANIKINDS	EQ	22-Feb-2021	16.00	16.60	16.80	16.05	16.10	16.40	16.59	44487	7.38	226	26106	58.68
ANKITMETAL	EQ	22-Feb-2021	1.20	1.25	1.25	1.15	1.15	1.20	1.19	67089	0.80	55	46735	69.66
ANSALAPI	EQ	22-Feb-2021	7.05	7.20	7.20	6.70	6.70	6.70	6.78	89568	6.07	175	57346	64.03
ANSALHSG	EQ	22-Feb-2021	6.10	6.10	6.20	5.85	5.95	5.85	5.91	40228	2.38	116	26797	66.61
ANUP	EQ	22-Feb-2021	624.25	624.25	634.00	605.00	616.00	611.25	618.69	17072	105.62	1934	8802	51.56
APARINDS	EQ	22-Feb-2021	465.00	462.00	465.95	445.30	449.00	449.65	456.40	135975	620.59	6503	75357	55.42
APCL	EQ	22-Feb-2021	207.00	209.40	209.40	200.00	203.55	201.75	203.59	45137	91.89	1156	30568	67.72
APCOTEXIND	EQ	22-Feb-2021	180.90	181.90	183.40	174.15	175.15	176.20	178.89	172787	309.09	4832	64234	37.18
APEX	EQ	22-Feb-2021	252.55	251.05	252.65	246.40	246.95	247.40	249.49	43776	109.21	1756	26738	61.08
APLAPOLLO	EQ	22-Feb-2021	968.95	968.95	982.65	941.10	951.05	947.00	954.81	212179	2025.91	12971	146585	69.09
APLLTD	EQ	22-Feb-2021	902.40	891.50	908.65	870.00	885.00	888.25	888.21	680157	6041.21	18484	253665	37.30
APOLLO	EQ	22-Feb-2021	112.25	113.15	115.40	111.40	114.00	113.70	113.68	156882	178.35	3366	73587	46.91
APOLLOHOSP	EQ	22-Feb-2021	2919.95	2918.45	2967.90	2866.90	2925.00	2929.55	2922.39	1246303	36421.86	66013	300824	24.14
APOLLOPIPE	EQ	22-Feb-2021	687.20	687.20	692.30	680.00	685.00	683.95	684.71	14998	102.69	2362	9415	62.78
APOLLOTYRE	EQ	22-Feb-2021	238.55	238.55	241.10	226.80	227.70	228.40	234.24	10223609	23947.78	69925	2296692	22.46
APOLSINHOT	EQ	22-Feb-2021	558.50	558.50	573.35	538.00	540.35	540.30	547.88	2335	12.79	281	1241	53.15
APTECHT	EQ	22-Feb-2021	236.40	237.00	239.10	224.10	225.00	225.90	231.42	367422	850.27	16362	99358	27.04
ARCHIDPLY	BE	22-Feb-2021	35.40	35.90	36.60	35.05	35.45	35.55	35.95	16380	5.89	181	-	-
ARCHIES	EQ	22-Feb-2021	12.30	12.50	12.50	12.05	12.05	12.10	12.20	52638	6.42	202	40046	76.08
ARENTERP	EQ	22-Feb-2021	11.45	11.10	11.65	11.10	11.65	11.25	11.20	129	0.01	15	72	55.81
ARIES	EQ	22-Feb-2021	87.95	89.95	89.95	82.75	85.05	83.90	85.76	44640	38.28	1473	27134	60.78
ARIHANT	EQ	22-Feb-2021	22.85	23.80	23.80	22.10	23.00	23.20	22.96	2856	0.66	39	2596	90.90
ARIHANTSUP	EQ	22-Feb-2021	37.35	39.70	39.75	38.00	38.00	38.05	38.35	29991	11.50	190	15117	50.41
ARMANFIN	EQ	22-Feb-2021	621.30	620.75	638.35	598.05	614.00	607.65	614.20	28390	174.37	2292	18379	64.74
AROGRANITE	EQ	22-Feb-2021	44.90	44.60	45.80	43.25	44.10	44.00	44.39	18373	8.15	249	12176	66.27
ARROWGREEN	EQ	22-Feb-2021	80.50	82.80	84.50	80.55	83.75	84.10	83.80	50945	42.69	749	34780	68.27
ARSHIYA	BE	22-Feb-2021	28.30	28.80	29.70	27.05	29.70	29.70	29.14	75946	22.13	190	-	-
ARSSINFRA	EQ	22-Feb-2021	23.60	24.15	24.15	22.20	22.35	22.60	23.01	21501	4.95	141	16138	75.06
ARTEMISMED	EQ	22-Feb-2021	239.20	239.20	246.20	230.50	233.65	233.10	233.44	11015	25.71	230	8699	78.97
ARVIND	EQ	22-Feb-2021	69.65	70.50	71.45	66.80	67.45	67.75	69.66	1596807	1112.39	9684	1056668	66.17
ARVINDFASN	EQ	22-Feb-2021	173.70	173.90	176.90	163.05	165.50	164.85	169.85	625891	1063.09	6355	410446	65.58
ARVSMART	EQ	22-Feb-2021	100.75	101.25	101.50	97.90	98.20	98.70	99.37	77832	77.34	1462	41712	53.59
ASAHIINDIA	EQ	22-Feb-2021	293.55	294.00	304.75	291.85	298.00	297.70	299.19	108160	323.61	2705	56808	52.52
ASAHISONG	EQ	22-Feb-2021	258.80	258.00	264.40	253.80	258.20	258.20	260.89	49839	130.02	1500	28576	57.34
ASAL	BE	22-Feb-2021	39.45	39.50	39.50	37.55	37.55	37.95	38.33	7525	2.88	65	-	-
ASALCBR	EQ	22-Feb-2021	350.60	345.35	351.80	340.00	340.05	345.10	347.31	45313	157.38	2642	26693	58.91
ASHAPURMIN	EQ	22-Feb-2021	112.80	114.00	115.00	111.05	111.55	112.65	112.69	93859	105.77	1480	62391	66.47
ASHIANA	EQ	22-Feb-2021	104.40	108.00	110.50	105.70	107.05	108.10	108.55	232674	252.58	4548	109427	47.03
ASHIMASYN	EQ	22-Feb-2021	13.00	13.50	13.80	13.05	13.75	13.60	13.55	119630	16.21	244	64624	54.02
ASHOKA	EQ	22-Feb-2021	110.90	111.80	111.90	106.05	107.75	107.50	108.03	1010405	1091.53	9995	423027	41.87
ASHOKLEY	EQ	22-Feb-2021	123.40	123.80	125.60	120.90	121.45	122.15	123.50	25523143	31520.94	94301	5958151	23.34
ASIANHOTNR	EQ	22-Feb-2021	71.15	69.10	73.55	69.10	72.50	72.35	72.24	4166	3.01	105	2467	59.22
ASIANPAINT	EQ	22-Feb-2021	2416.45	2428.75	2448.00	2380.00	2387.30	2387.05	2415.85	2002642	48380.84	100102	568602	28.39
ASIANTILES	EQ	22-Feb-2021	248.05	249.80	249.80	226.00	228.75	230.15	240.27	302194	726.07	3921	180853	59.85
ASLIND	SM	22-Feb-2021	17.60	17.60	17.60	17.60	17.60	17.60	17.60	100000	17.60	6	100000	100.00
ASPINWALL	EQ	22-Feb-2021	168.95	162.25	170.95	162.25	169.00	167.20	165.68	1432	2.37	85	794	55.45
ASTEC	EQ	22-Feb-2021	1055.10	1046.50	1060.65	1005.00	1015.00	1012.50	1023.65	32859	336.36	3773	19580	59.59
ASTERDM	EQ	22-Feb-2021	150.45	151.25	152.00	145.60	146.00	146.10	147.64	141757	209.29	3069	85186	60.09
ASTRAL	EQ	22-Feb-2021	2031.05	2047.50	2084.00	2036.40	2070.00	2073.55	2066.49	116342	2404.20	12598	57335	49.28
ASTRAMICRO	EQ	22-Feb-2021	115.65	115.00	116.90	112.20	115.10	115.00	114.32	432264	494.16	5888	231310	53.51
ASTRAZEN	EQ	22-Feb-2021	3625.40	3654.00	3654.10	3550.00	3564.00	3564.05	3586.36	22343	801.30	4577	9763	43.70
ASTRON	EQ	22-Feb-2021	44.45	45.40	45.40	43.05	43.15	43.35	43.84	29976	13.14	508	19580	65.32
ATALREAL	SM	22-Feb-2021	37.00	39.00	39.00	39.00	39.00	39.00	39.00	1600	0.62	1	1600	100.00
ATFL	EQ	22-Feb-2021	852.95	857.20	864.65	835.65	838.00	842.40	846.85	6900	58.43	699	3652	52.93
ATGL	EQ	22-Feb-2021	497.65	502.50	510.20	490.00	492.70	497.95	498.73	1714429	8550.35	25533	719195	41.95
ATLANTA	EQ	22-Feb-2021	8.20	8.40	8.60	8.05	8.60	8.45	8.44	66875	5.65	205	54499	81.49
ATLASCYCLE	BZ	22-Feb-2021	35.00	34.00	34.00	33.25	33.25	33.25	33.26	4334	1.44	29	-	-
ATUL	EQ	22-Feb-2021	6578.20	6578.00	6580.00	6400.00	6442.95	6421.95	6477.78	20139	1304.56	5689	12600	62.57
ATULAUTO	EQ	22-Feb-2021	183.45	185.50	185.50	174.75	179.50	179.15	180.16	107388	193.47	1904	63903	59.51
AUBANK	EQ	22-Feb-2021	1109.00	1109.00	1128.00	1048.00	1079.00	1074.85	1085.09	462383	5017.26	27039	199786	43.21
AURIONPRO	EQ	22-Feb-2021	82.35	82.40	85.00	81.65	83.20	84.10	83.01	13994	11.62	468	9507	67.94
AUROPHARMA	EQ	22-Feb-2021	888.55	886.00	890.70	849.00	850.60	856.40	867.71	3205958	27818.50	90979	1256269	39.19
AUSOMENT	EQ	22-Feb-2021	49.90	49.05	50.15	45.55	47.05	47.35	48.29	4262	2.06	129	2164	50.77
AUTOAXLES	EQ	22-Feb-2021	1136.75	1142.45	1180.00	1122.00	1149.00	1142.30	1155.09	13951	161.15	1827	6800	48.74
AUTOIND	EQ	22-Feb-2021	32.20	33.00	33.30	30.90	30.90	31.00	31.79	20275	6.44	295	12741	62.84
AUTOLITIND	BZ	22-Feb-2021	28.05	28.90	28.90	26.65	27.05	27.05	27.19	7978	2.17	58	-	-
AVADHSUGAR	EQ	22-Feb-2021	187.55	189.00	190.40	182.00	182.00	183.35	185.32	38964	72.21	1190	18712	48.02
AVANTIFEED	EQ	22-Feb-2021	489.65	491.80	493.95	478.05	479.95	479.80	482.31	197641	953.24	7876	114943	58.16
AVG	SM	22-Feb-2021	44.85	43.55	44.00	42.65	42.65	42.75	43.07	10800	4.65	8	10800	100.00
AVSL	SM	22-Feb-2021	34.50	33.10	33.10	33.10	33.10	33.10	33.10	15000	4.97	1	15000	100.00
AVTNPL	EQ	22-Feb-2021	45.65	46.25	46.50	43.50	44.45	44.15	44.98	149571	67.28	1432	81264	54.33
AWHCL	EQ	22-Feb-2021	301.85	303.00	304.90	295.00	295.00	296.65	298.98	86255	257.88	4402	35376	41.01
AXISBANK	EQ	22-Feb-2021	749.65	749.65	749.85	715.00	720.50	719.45	729.24	18123202	132161.69	246940	7319651	40.39
AXISBNKETF	EQ	22-Feb-2021	360.11	360.11	362.00	350.00	351.82	352.91	353.40	1990	7.03	111	1186	59.60
AXISCADES	EQ	22-Feb-2021	47.75	48.35	48.35	46.40	47.00	46.95	46.98	34188	16.06	503	22108	64.67
AXISGOLD	EQ	22-Feb-2021	40.13	40.70	40.70	40.10	40.58	40.47	40.49	126603	51.26	1919	95664	75.56
AXISNIFTY	EQ	22-Feb-2021	156.45	157.02	157.99	152.48	153.99	153.15	154.28	5744	8.86	242	3879	67.53
AYMSYNTEX	EQ	22-Feb-2021	50.60	52.95	52.95	48.10	48.70	48.15	48.46	18290	8.86	143	14894	81.43
BAFNAPH	EQ	22-Feb-2021	134.45	134.00	135.75	127.75	127.75	127.75	128.41	4562	5.86	111	4211	92.31
BAGFILMS	EQ	22-Feb-2021	2.85	2.95	2.95	2.75	2.75	2.75	2.78	71656	1.99	96	67242	93.84
BAJAJ-AUTO	EQ	22-Feb-2021	4001.10	4010.00	4040.00	3926.85	3946.50	3971.55	3977.81	762310	30323.26	59891	84472	11.08
BAJAJCON	EQ	22-Feb-2021	252.35	251.15	253.65	242.80	243.00	244.85	247.55	647929	1603.92	11308	292853	45.20
BAJAJELEC	EQ	22-Feb-2021	998.35	999.00	999.00	912.55	928.00	924.90	939.15	538426	5056.65	36983	245407	45.58
BAJAJFINSV	EQ	22-Feb-2021	10250.45	10230.00	10249.20	9960.15	9984.80	10000.60	10104.83	426908	43138.31	44332	110746	25.94
BAJAJHIND	EQ	22-Feb-2021	6.55	6.65	6.65	6.10	6.15	6.15	6.29	3452820	217.35	3351	1941357	56.23
BAJAJHLDNG	EQ	22-Feb-2021	3611.00	3612.00	3625.55	3572.45	3605.00	3601.05	3594.30	32256	1159.38	3386	19416	60.19
BAJFINANCE	EQ	22-Feb-2021	5497.95	5480.00	5538.70	5334.75	5350.00	5376.85	5411.35	2000563	108257.51	132228	331646	16.58
BALAJITELE	EQ	22-Feb-2021	60.70	61.00	61.65	59.70	59.85	59.80	60.18	55216	33.23	945	32409	58.69
BALAMINES	EQ	22-Feb-2021	1606.10	1636.45	1640.00	1580.00	1606.00	1602.15	1606.49	100892	1620.82	8067	33665	33.37
BALAXI	EQ	22-Feb-2021	590.30	592.90	599.00	561.00	561.00	567.15	580.79	825	4.79	123	483	58.55
BALKRISHNA	BE	22-Feb-2021	18.60	18.55	19.50	17.80	19.50	19.50	18.28	1486	0.27	16	-	-
BALKRISIND	EQ	22-Feb-2021	1550.25	1547.85	1574.40	1530.00	1537.50	1538.55	1548.21	983545	15227.34	53763	245547	24.97
BALLARPUR	BZ	22-Feb-2021	1.30	1.30	1.30	1.25	1.25	1.25	1.25	862356	10.81	349	-	-
BALMLAWRIE	EQ	22-Feb-2021	116.45	117.40	117.85	113.75	114.20	114.20	115.28	181393	209.12	3197	84082	46.35
BALPHARMA	EQ	22-Feb-2021	53.65	52.30	55.00	51.50	51.90	52.20	52.85	36966	19.54	402	23833	64.47
BALRAMCHIN	EQ	22-Feb-2021	169.70	169.70	170.30	165.70	168.10	168.05	167.67	717483	1203.01	6748	389888	54.34
BANARBEADS	EQ	22-Feb-2021	55.90	56.00	56.10	53.00	55.00	54.25	54.72	8832	4.83	228	7331	83.00
BANARISUG	EQ	22-Feb-2021	1597.30	1616.55	1616.55	1580.75	1585.00	1585.00	1586.25	552	8.76	98	396	71.74
BANCOINDIA	EQ	22-Feb-2021	151.95	153.90	154.45	148.15	150.80	149.55	151.32	115410	174.64	2160	54004	46.79
BANDHANBNK	EQ	22-Feb-2021	337.25	336.80	339.15	324.25	327.95	326.90	330.91	7973772	26386.04	101820	2808162	35.22
BANG	EQ	22-Feb-2021	26.95	27.90	27.90	26.00	27.15	26.85	26.61	3241	0.86	111	1289	39.77
BANKA	EQ	22-Feb-2021	75.65	76.25	76.25	72.95	72.95	73.35	73.51	3051	2.24	89	2195	71.94
BANKBARODA	EQ	22-Feb-2021	91.20	91.40	93.75	88.80	89.25	89.55	91.20	75628484	68975.17	194964	9191315	12.15
BANKBEES	EQ	22-Feb-2021	360.94	360.94	366.99	353.50	353.90	354.58	357.08	909782	3248.68	14074	362355	39.83
BANKINDIA	EQ	22-Feb-2021	84.30	82.50	88.75	77.60	85.20	87.20	83.70	37712527	31565.57	146740	6039794	16.02
BANSWRAS	EQ	22-Feb-2021	123.35	127.35	127.35	114.85	119.50	118.75	118.25	26916	31.83	748	18093	67.22
BARTRONICS	BZ	22-Feb-2021	2.60	2.70	2.70	2.50	2.50	2.50	2.50	33257	0.83	43	-	-
BASF	EQ	22-Feb-2021	2027.95	2025.05	2038.10	1955.05	1962.00	1976.80	1988.73	49921	992.79	5911	19523	39.11
BASML	EQ	22-Feb-2021	69.80	70.00	70.00	67.00	67.00	67.30	68.33	18240	12.46	542	13359	73.24
BATAINDIA	EQ	22-Feb-2021	1499.00	1500.00	1506.60	1455.95	1459.95	1465.80	1481.41	533653	7905.59	27730	150800	28.26
BAYERCROP	EQ	22-Feb-2021	5206.60	5180.00	5190.05	5070.00	5117.65	5105.65	5114.09	16084	822.55	3846	8402	52.24
BBL	EQ	22-Feb-2021	1097.00	1118.00	1131.15	1076.20	1090.00	1085.35	1110.34	37411	415.39	2261	29969	80.11
BBTC	EQ	22-Feb-2021	1192.25	1196.95	1203.30	1156.95	1159.60	1161.30	1176.26	37007	435.30	3825	18320	49.50
BCG	EQ	22-Feb-2021	7.80	7.95	8.05	7.75	7.85	7.80	7.88	4192572	330.27	2480	2474564	59.02
BCONCEPTS	SM	22-Feb-2021	20.65	21.65	21.65	21.65	21.65	21.65	21.65	66000	14.29	6	66000	100.00
BCP	EQ	22-Feb-2021	5.25	5.05	5.30	4.75	4.80	4.75	4.81	1180598	56.75	1123	649291	55.00
BDL	EQ	22-Feb-2021	339.50	339.95	359.00	337.00	348.05	350.10	350.91	1242770	4361.02	38410	239948	19.31
BEARDSELL	EQ	22-Feb-2021	9.70	9.70	9.95	9.35	9.50	9.55	9.50	10465	0.99	35	10060	96.13
BECTORFOOD	EQ	22-Feb-2021	403.50	406.65	406.65	393.60	395.20	395.25	396.52	300877	1193.03	8850	154456	51.34
BEDMUTHA	EQ	22-Feb-2021	23.00	24.00	24.15	23.30	23.65	24.05	23.70	6763	1.60	139	5395	79.77
BEL	EQ	22-Feb-2021	135.40	135.50	136.55	129.25	130.00	130.30	132.30	9555001	12641.03	57256	3034720	31.76
BEML	EQ	22-Feb-2021	976.85	982.00	982.50	952.00	956.00	959.20	965.31	377679	3645.79	15543	71979	19.06
BEPL	EQ	22-Feb-2021	144.60	145.00	149.50	142.20	143.55	144.20	145.92	1019426	1487.56	18776	312121	30.62
BERGEPAINT	EQ	22-Feb-2021	741.25	731.00	743.95	725.80	727.30	729.85	735.89	1369925	10081.18	26382	112069	8.18
BESTAGRO	EQ	22-Feb-2021	505.00	495.05	600.00	494.50	495.00	494.75	504.40	8235	41.54	193	3313	40.23
BETA	SM	22-Feb-2021	127.45	125.10	130.00	125.10	128.95	128.95	127.81	6400	8.18	8	3200	50.00
BFINVEST	EQ	22-Feb-2021	286.40	287.85	288.35	278.00	278.00	279.65	282.55	17973	50.78	913	7903	43.97
BFUTILITIE	EQ	22-Feb-2021	283.70	282.90	283.95	270.10	271.20	272.70	277.41	164490	456.32	5576	59415	36.12
BGRENERGY	EQ	22-Feb-2021	43.40	43.50	44.20	41.80	41.80	41.95	42.72	166486	71.13	1373	71190	42.76
BHAGERIA	EQ	22-Feb-2021	166.65	168.90	168.90	163.10	163.60	163.75	164.76	28249	46.54	920	21337	75.53
BHAGYANGR	EQ	22-Feb-2021	32.70	34.95	35.75	31.95	34.80	34.90	35.00	150138	52.54	855	102707	68.41
BHAGYAPROP	EQ	22-Feb-2021	26.90	27.40	27.40	26.40	27.05	27.25	26.94	65965	17.77	166	59950	90.88
BHANDARI	BE	22-Feb-2021	2.95	3.05	3.05	2.85	2.85	2.85	2.94	132309	3.89	212	-	-
BHARATFORG	EQ	22-Feb-2021	603.00	603.80	607.70	583.60	585.95	588.60	591.43	3466097	20499.57	53079	1402506	40.46
BHARATGEAR	EQ	22-Feb-2021	79.35	80.25	80.25	76.60	77.00	77.15	77.98	18647	14.54	316	13763	73.81
BHARATRAS	EQ	22-Feb-2021	9783.25	9860.00	9860.00	9710.05	9735.00	9754.85	9770.45	4163	406.74	1951	2140	51.41
BHARATWIRE	EQ	22-Feb-2021	43.70	45.85	45.85	41.55	41.55	41.55	43.90	110901	48.68	1091	74049	66.77
BHARTIARTL	EQ	22-Feb-2021	581.35	582.00	584.90	568.00	569.00	570.30	577.72	19854892	114705.77	205271	11347857	57.15
BHEL	EQ	22-Feb-2021	40.40	40.10	40.55	39.10	39.45	39.65	39.81	38769981	15432.70	53718	12309540	31.75
BIGBLOC	EQ	22-Feb-2021	129.00	130.10	131.70	130.05	131.00	131.30	130.68	30072	39.30	561	17577	58.45
BIL	EQ	22-Feb-2021	155.05	156.85	156.85	143.00	143.50	145.25	148.72	6701	9.97	399	3652	54.50
BILENERGY	BZ	22-Feb-2021	0.80	0.75	0.75	0.75	0.75	0.75	0.75	104749	0.79	126	-	-
BINDALAGRO	EQ	22-Feb-2021	17.15	16.50	17.40	16.25	16.25	16.35	16.63	41954	6.98	259	17630	42.02
BIOCON	EQ	22-Feb-2021	404.00	405.00	406.80	395.25	396.05	397.65	401.43	3183792	12780.85	41786	792693	24.90
BIOFILCHEM	EQ	22-Feb-2021	67.60	70.95	70.95	70.95	70.95	70.95	70.95	20504	14.55	239	20504	100.00
BIRET	RR	22-Feb-2021	259.01	257.80	264.70	239.25	246.90	247.29	246.04	2085200	5130.39	3552	1826200	87.58
BIRLACABLE	EQ	22-Feb-2021	62.60	62.15	64.40	61.20	61.35	61.60	62.41	87878	54.84	1316	37301	42.45
BIRLACORPN	EQ	22-Feb-2021	868.70	868.70	875.65	840.00	852.00	851.95	852.11	137498	1171.63	8980	73846	53.71
BIRLAMONEY	EQ	22-Feb-2021	43.30	43.75	44.65	42.90	43.40	43.10	43.75	195193	85.40	1738	53751	27.54
BIRLATYRE	EQ	22-Feb-2021	28.70	28.30	28.85	28.00	28.10	28.10	28.21	229829	64.83	2071	160583	69.87
BKMINDST	EQ	22-Feb-2021	1.00	1.05	1.05	0.95	1.05	1.05	1.01	103335	1.05	81	28963	28.03
BLBLIMITED	EQ	22-Feb-2021	5.35	5.25	5.60	5.25	5.45	5.45	5.36	2978	0.16	20	2904	97.52
BLISSGVS	EQ	22-Feb-2021	178.30	179.00	179.40	174.20	176.70	177.10	176.84	492242	870.48	3394	176702	35.90
BLKASHYAP	BE	22-Feb-2021	13.10	13.75	13.75	13.75	13.75	13.75	13.75	38183	5.25	51	-	-
BLS	EQ	22-Feb-2021	103.30	104.40	104.40	100.20	101.30	101.30	101.90	60650	61.80	1643	43448	71.64
BLUECHIP	BE	22-Feb-2021	0.25	0.25	0.25	0.25	0.25	0.25	0.25	525	0.00	3	-	-
BLUECOAST	EQ	22-Feb-2021	5.25	5.50	5.50	5.05	5.20	5.35	5.36	12544	0.67	59	6732	53.67
BLUEDART	EQ	22-Feb-2021	4698.05	4671.00	4725.00	4560.05	4600.00	4599.50	4629.99	19513	903.45	3599	6820	34.95
BLUESTARCO	EQ	22-Feb-2021	814.50	809.10	813.00	788.15	807.95	805.35	800.53	181138	1450.06	20013	104151	57.50
BODALCHEM	EQ	22-Feb-2021	68.50	68.55	69.20	66.80	67.15	67.20	67.88	448265	304.29	3191	244486	54.54
BOMDYEING	EQ	22-Feb-2021	76.05	76.65	77.35	72.75	73.00	73.10	74.44	2152257	1602.18	9840	807669	37.53
BOROLTD	EQ	22-Feb-2021	199.55	200.70	200.90	191.00	192.95	192.90	194.40	149285	290.20	3340	92477	61.95
BORORENEW	EQ	22-Feb-2021	281.35	285.95	288.00	275.05	277.25	276.65	281.24	458446	1289.35	11435	164747	35.94
BOSCHLTD	EQ	22-Feb-2021	15581.45	15639.85	15639.85	14817.00	14840.00	14928.60	15087.12	82348	12423.94	22891	18290	22.21
BPCL	EQ	22-Feb-2021	430.00	429.30	435.25	418.00	418.80	422.55	429.08	9690341	41578.97	120772	3298665	34.04
BPL	EQ	22-Feb-2021	21.65	21.60	21.80	20.55	20.80	20.85	21.15	67925	14.37	864	40183	59.16
BRFL	EQ	22-Feb-2021	9.10	8.70	9.25	8.65	8.65	8.65	8.67	174274	15.11	389	159417	91.47
BRIGADE	EQ	22-Feb-2021	281.50	282.90	293.30	282.00	288.00	284.95	287.39	413860	1189.41	14700	261742	63.24
BRIGHT	SM	22-Feb-2021	13.35	13.05	13.95	12.80	12.85	12.85	13.25	87000	11.53	28	51000	58.62
BRITANNIA	EQ	22-Feb-2021	3331.20	3350.00	3373.75	3317.30	3338.00	3341.20	3348.68	666371	22314.63	41681	295022	44.27
BRITANNIA	N2	22-Feb-2021	32.00	32.00	32.31	32.00	32.04	32.05	32.19	9042	2.91	55	4924	54.46
BRNL	EQ	22-Feb-2021	32.75	32.50	32.95	32.05	32.15	32.35	32.57	45299	14.76	496	30300	66.89
BROOKS	EQ	22-Feb-2021	62.20	63.90	64.60	61.55	63.80	62.90	63.63	47279	30.08	479	28361	59.99
BSE	EQ	22-Feb-2021	588.00	586.00	593.90	573.00	574.00	575.25	583.19	374390	2183.42	12378	184037	49.16
BSHSL	BE	22-Feb-2021	140.00	140.00	141.00	133.75	134.50	134.90	137.44	3226	4.43	39	-	-
BSL	EQ	22-Feb-2021	30.70	30.70	31.00	29.85	31.00	30.55	30.54	9006	2.75	128	4506	50.03
BSLGOLDETF	EQ	22-Feb-2021	4230.50	4290.00	4291.65	4214.00	4291.65	4276.20	4268.04	300	12.80	133	208	69.33
BSLNIFTY	EQ	22-Feb-2021	165.03	165.10	165.10	161.10	161.50	161.58	162.59	526	0.86	48	406	77.19
BSOFT	EQ	22-Feb-2021	238.25	239.00	239.95	225.80	230.95	231.80	231.27	1164548	2693.24	18812	606110	52.05
BTML	SM	22-Feb-2021	82.00	73.05	79.70	73.05	76.25	76.25	76.33	3600	2.75	3	0	0.00
BURGERKING	EQ	22-Feb-2021	143.25	144.35	144.50	138.55	142.00	141.25	141.30	1402070	1981.13	20912	644556	45.97
BURNPUR	BE	22-Feb-2021	2.25	2.35	2.35	2.20	2.30	2.25	2.25	71457	1.61	101	-	-
BUTTERFLY	EQ	22-Feb-2021	586.85	597.00	609.90	556.25	571.00	572.55	582.69	91843	535.16	9581	32321	35.19
BYKE	EQ	22-Feb-2021	18.40	19.25	20.20	18.30	19.55	19.60	19.63	173438	34.04	516	113026	65.17
CADILAHC	EQ	22-Feb-2021	452.40	450.00	451.00	431.25	433.55	434.45	441.17	2515498	11097.60	41983	812119	32.28
CALSOFT	EQ	22-Feb-2021	8.95	9.35	9.35	8.65	9.00	8.90	8.88	32889	2.92	187	20241	61.54
CAMLINFINE	EQ	22-Feb-2021	117.10	118.90	126.80	118.50	123.25	124.10	123.66	2315815	2863.83	31532	1043278	45.05
CAMS	EQ	22-Feb-2021	1822.00	1821.00	1821.00	1701.00	1716.00	1717.40	1732.69	274208	4751.18	39659	134390	49.01
CANBK	EQ	22-Feb-2021	160.00	160.00	161.00	153.50	154.35	154.70	157.53	16543568	26061.44	71666	3254665	19.67
CANDC	BZ	22-Feb-2021	5.70	5.95	5.95	5.45	5.45	5.45	5.46	12222	0.67	26	-	-
CANFINHOME	EQ	22-Feb-2021	515.50	510.20	513.85	492.15	499.50	499.50	501.89	330175	1657.10	12662	164194	49.73
CANTABIL	EQ	22-Feb-2021	370.50	374.95	385.70	366.95	385.40	375.20	373.35	159113	594.05	4812	69971	43.98
CAPACITE	EQ	22-Feb-2021	212.70	212.00	214.70	204.40	208.95	208.40	208.96	169776	354.77	3799	113617	66.92
CAPLIPOINT	EQ	22-Feb-2021	486.95	489.50	498.80	471.55	474.00	475.55	483.69	186787	903.47	6335	75509	40.43
CAPTRUST	EQ	22-Feb-2021	79.65	82.80	83.05	75.65	77.00	77.70	79.90	11786	9.42	417	7209	61.17
CARBORUNIV	EQ	22-Feb-2021	547.50	548.00	550.00	501.00	501.00	508.20	511.06	458346	2342.44	19266	265433	57.91
CAREERP	EQ	22-Feb-2021	157.55	159.95	159.95	151.50	152.00	151.75	153.54	40251	61.80	951	33113	82.27
CARERATING	EQ	22-Feb-2021	488.35	483.90	489.45	475.00	478.00	476.35	479.76	87254	418.61	3352	47069	53.94
CASTEXTECH	BE	22-Feb-2021	0.50	0.45	0.45	0.45	0.45	0.45	0.45	3406	0.02	7	-	-
CASTROLIND	EQ	22-Feb-2021	128.80	128.90	130.65	125.00	125.50	125.90	127.75	896974	1145.90	9603	442848	49.37
CCCL	BE	22-Feb-2021	0.45	0.50	0.50	0.40	0.40	0.40	0.41	130305	0.53	25	-	-
CCHHL	EQ	22-Feb-2021	4.75	4.90	4.90	4.65	4.80	4.80	4.74	40809	1.93	109	32921	80.67
CCL	EQ	22-Feb-2021	231.65	233.40	234.75	228.00	229.30	229.05	231.12	209704	484.66	7653	134780	64.27
CDSL	EQ	22-Feb-2021	571.10	575.00	608.00	574.95	593.20	590.95	593.09	3654440	21674.14	94606	857684	23.47
CEATLTD	EQ	22-Feb-2021	1586.80	1588.40	1605.00	1530.00	1532.00	1539.65	1558.30	151604	2362.45	10747	42328	27.92
CEBBCO	BE	22-Feb-2021	20.25	20.45	20.50	19.55	19.70	19.75	19.87	40899	8.13	130	-	-
CELEBRITY	BE	22-Feb-2021	5.65	5.90	5.90	5.90	5.90	5.90	5.90	16365	0.97	34	-	-
CENTENKA	EQ	22-Feb-2021	261.65	262.40	269.90	255.00	257.00	257.10	263.01	88277	232.18	3252	42835	48.52
CENTEXT	EQ	22-Feb-2021	4.45	4.40	4.55	4.40	4.45	4.45	4.47	75894	3.39	197	52331	68.95
CENTRALBK	EQ	22-Feb-2021	21.60	20.15	20.45	19.45	19.45	19.45	19.74	62268656	12289.90	42057	17667968	28.37
CENTRUM	EQ	22-Feb-2021	23.80	23.80	24.40	23.25	23.45	23.65	23.94	2967748	710.49	2965	745078	25.11
CENTUM	EQ	22-Feb-2021	438.00	448.40	448.40	417.00	417.05	421.40	423.02	15563	65.83	936	12360	79.42
CENTURYPLY	EQ	22-Feb-2021	317.20	316.90	319.70	303.40	305.50	304.95	306.60	174609	535.35	6787	88302	50.57
CENTURYTEX	EQ	22-Feb-2021	485.35	484.00	504.50	471.15	477.20	479.45	492.69	1236694	6093.04	22370	224479	18.15
CERA	EQ	22-Feb-2021	3845.65	3864.90	3900.00	3811.60	3850.00	3858.35	3869.45	9776	378.28	2683	3795	38.82
CEREBRAINT	EQ	22-Feb-2021	52.90	52.15	53.75	50.20	50.50	50.60	51.28	286804	147.07	1519	194261	67.73
CESC	EQ	22-Feb-2021	611.40	614.45	614.45	604.00	604.80	605.50	606.69	193440	1173.58	13711	112366	58.09
CGCL	EQ	22-Feb-2021	342.85	344.90	377.45	341.05	348.00	356.75	363.74	546138	1986.53	25265	54774	10.03
CGPOWER	EQ	22-Feb-2021	52.10	54.00	54.70	53.65	54.70	54.70	54.63	2949952	1611.51	3476	2621003	88.85
CHALET	EQ	22-Feb-2021	172.95	171.75	173.90	162.65	167.00	167.75	169.81	814814	1383.62	7043	707521	86.83
CHAMBLFERT	EQ	22-Feb-2021	234.85	237.00	237.00	229.30	230.00	233.15	233.69	1197600	2798.62	7446	1016641	84.89
CHEMBOND	EQ	22-Feb-2021	186.10	180.60	188.00	180.50	180.75	181.35	183.21	8008	14.67	419	6019	75.16
CHEMCON	EQ	22-Feb-2021	448.75	450.10	457.00	436.00	438.00	440.05	445.47	316530	1410.04	11021	111858	35.34
CHEMFAB	EQ	22-Feb-2021	129.15	134.00	134.00	126.15	126.75	126.75	127.36	5820	7.41	138	5158	88.63
CHENNPETRO	EQ	22-Feb-2021	96.65	96.45	96.75	94.00	94.20	94.80	95.70	619087	592.46	7583	206571	33.37
CHOLAFIN	EQ	22-Feb-2021	530.35	534.40	550.95	519.00	535.10	528.65	530.30	16351139	86710.75	139294	5135983	31.41
CHOLAHLDNG	EQ	22-Feb-2021	589.60	597.00	602.70	584.35	590.00	588.90	589.85	137058	808.44	3834	86841	63.36
CIGNITITEC	EQ	22-Feb-2021	359.10	359.50	360.80	347.60	352.35	350.00	352.69	36157	127.52	1503	22306	61.69
CINELINE	EQ	22-Feb-2021	40.60	41.25	41.40	38.60	39.00	38.95	39.54	104850	41.45	1513	63347	60.42
CINEVISTA	EQ	22-Feb-2021	6.45	6.55	7.00	5.90	6.35	6.30	6.46	36621	2.37	132	28324	77.34
CIPLA	EQ	22-Feb-2021	807.35	811.40	817.50	786.05	788.00	792.45	804.79	4090429	32919.36	82024	898052	21.95
CKFSL	BZ	22-Feb-2021	0.35	0.35	0.40	0.30	0.35	0.35	0.35	304036	1.06	111	-	-
CKPLEISURE	SZ	22-Feb-2021	2.75	2.65	2.65	2.65	2.65	2.65	2.65	4000	0.11	1	4000	100.00
CLEDUCATE	EQ	22-Feb-2021	69.90	69.00	71.00	66.00	67.00	66.85	68.10	34554	23.53	378	21993	63.65
CLNINDIA	EQ	22-Feb-2021	400.70	402.80	407.20	388.00	392.00	391.70	399.22	97539	389.39	4046	49886	51.14
CMICABLES	EQ	22-Feb-2021	51.55	52.40	56.70	52.00	56.70	56.70	55.77	116112	64.75	675	81955	70.58
CNOVAPETRO	EQ	22-Feb-2021	11.10	11.65	11.65	11.65	11.65	11.65	11.65	2273	0.26	11	2273	100.00
COALINDIA	EQ	22-Feb-2021	139.25	138.85	139.40	135.10	136.05	136.25	136.55	20401387	27858.30	74554	6305270	30.91
COCHINSHIP	EQ	22-Feb-2021	363.05	366.70	368.10	350.60	352.40	353.00	356.97	156350	558.12	5779	74490	47.64
COFORGE	EQ	22-Feb-2021	2570.25	2571.00	2586.55	2450.70	2474.00	2471.00	2509.56	151596	3804.39	12029	33316	21.98
COLPAL	EQ	22-Feb-2021	1554.80	1555.25	1579.90	1536.40	1540.00	1545.95	1563.45	464359	7260.03	23153	205724	44.30
COMPINFO	EQ	22-Feb-2021	14.90	14.80	15.15	14.00	14.25	14.40	14.67	276656	40.58	1095	132271	47.81
COMPUSOFT	EQ	22-Feb-2021	8.40	8.55	8.90	8.30	8.45	8.40	8.41	34655	2.91	164	26836	77.44
CONCOR	EQ	22-Feb-2021	568.95	568.90	568.95	544.25	547.00	549.20	556.21	2299939	12792.47	58255	732700	31.86
CONFIPET	EQ	22-Feb-2021	44.85	44.10	45.20	43.10	43.20	43.25	43.93	734160	322.54	5455	368313	50.17
CONSOFINVT	EQ	22-Feb-2021	42.05	43.45	43.45	37.35	41.60	42.50	41.26	16276	6.72	138	2532	15.56
CONTI	SM	22-Feb-2021	8.05	8.40	8.40	7.65	7.65	7.65	7.79	19998	1.56	6	9999	50.00
CONTROLPR	EQ	22-Feb-2021	226.00	226.05	227.95	220.05	220.55	220.90	222.81	11032	24.58	699	6285	56.97
CORALFINAC	EQ	22-Feb-2021	23.25	23.85	24.10	22.90	23.90	23.55	23.59	39240	9.26	272	32661	83.23
CORDSCABLE	EQ	22-Feb-2021	43.05	43.55	43.55	40.60	41.20	41.80	41.99	93176	39.12	925	59787	64.17
COROMANDEL	EQ	22-Feb-2021	768.40	763.00	766.50	748.10	750.25	756.05	757.37	277268	2099.95	11701	139551	50.33
COSMOFILMS	EQ	22-Feb-2021	489.20	489.00	491.65	467.30	477.15	478.10	479.39	89282	428.01	3842	40835	45.74
COUNCODOS	BE	22-Feb-2021	3.10	2.95	2.95	2.95	2.95	2.95	2.95	53004	1.56	146	-	-
COX&KINGS	BZ	22-Feb-2021	1.45	1.50	1.50	1.40	1.50	1.50	1.49	678671	10.14	331	-	-
CPSEETF	EQ	22-Feb-2021	22.77	22.95	22.95	22.33	22.45	22.41	22.58	3289756	742.98	70231	2331905	70.88
CREATIVE	EQ	22-Feb-2021	104.20	104.35	104.35	85.35	102.40	101.05	99.23	10728	10.64	324	6043	56.33
CREDITACC	EQ	22-Feb-2021	687.90	680.10	691.25	676.00	680.75	681.50	683.73	79094	540.79	14096	47772	60.40
CREST	EQ	22-Feb-2021	90.30	90.15	91.65	89.10	89.20	90.70	90.47	6170	5.58	198	3906	63.31
CRISIL	EQ	22-Feb-2021	1957.40	1956.00	1967.20	1911.30	1920.00	1928.45	1937.00	13097	253.69	2652	4899	37.41
CROMPTON	EQ	22-Feb-2021	396.65	396.65	399.75	377.00	390.00	387.10	385.20	2132247	8213.33	42215	1365425	64.04
CSBBANK	EQ	22-Feb-2021	224.80	224.50	225.10	220.10	222.00	221.95	221.93	115874	257.16	2225	58157	50.19
CTE	EQ	22-Feb-2021	35.65	37.25	37.25	33.90	33.90	33.90	34.88	14885	5.19	218	11745	78.90
CUB	EQ	22-Feb-2021	164.45	165.40	165.90	158.75	160.70	160.00	161.76	1979845	3202.55	25301	1235515	62.40
CUBEXTUB	EQ	22-Feb-2021	16.40	17.00	17.00	15.15	16.65	16.20	16.26	6295	1.02	70	3926	62.37
CUMMINSIND	EQ	22-Feb-2021	769.70	769.70	776.95	760.30	772.70	766.35	767.47	580147	4452.45	16051	98445	16.97
CUPID	EQ	22-Feb-2021	212.80	216.40	216.40	208.00	209.95	209.15	210.73	35487	74.78	1347	22004	62.01
CYBERMEDIA	BE	22-Feb-2021	11.55	12.10	12.10	11.90	12.10	12.10	12.10	20093	2.43	66	-	-
CYBERTECH	EQ	22-Feb-2021	125.25	125.85	127.30	120.10	121.80	121.85	123.38	114610	141.41	1990	59975	52.33
CYIENT	EQ	22-Feb-2021	595.35	597.00	656.00	596.50	641.70	642.20	640.25	2335802	14954.89	63652	363760	15.57
DAAWAT	EQ	22-Feb-2021	52.95	52.95	53.70	51.00	51.35	51.20	52.24	1008496	526.82	6202	522258	51.79
DABUR	EQ	22-Feb-2021	513.45	514.75	517.30	497.05	498.50	500.35	506.24	3810112	19288.21	67222	1964017	51.55
DALBHARAT	EQ	22-Feb-2021	1476.30	1484.00	1508.35	1392.80	1410.00	1425.75	1452.58	177453	2577.65	19918	75475	42.53
DALMIASUG	EQ	22-Feb-2021	144.60	145.35	147.60	142.25	146.00	146.20	145.20	219864	319.25	1681	169482	77.08
DAMODARIND	EQ	22-Feb-2021	30.95	31.70	31.70	29.45	29.60	29.80	30.26	5675	1.72	103	4000	70.48
DANGEE	EQ	22-Feb-2021	132.35	134.80	136.00	128.00	130.70	129.60	132.39	52097	68.97	236	43526	83.55
DATAMATICS	EQ	22-Feb-2021	112.15	114.75	114.75	109.10	110.00	110.55	112.18	98581	110.58	2295	56128	56.94
DBCORP	EQ	22-Feb-2021	91.80	93.10	95.10	90.60	91.75	91.75	92.83	700739	650.49	7250	253355	36.16
DBL	EQ	22-Feb-2021	583.45	595.00	629.40	585.00	627.80	622.95	612.57	927834	5683.65	37235	250743	27.02
DBREALTY	BE	22-Feb-2021	22.15	23.25	23.25	23.25	23.25	23.25	23.25	141850	32.98	410	-	-
DBSTOCKBRO	EQ	22-Feb-2021	9.30	9.35	9.65	8.90	8.90	9.40	9.48	8183	0.78	52	7653	93.52
DCAL	EQ	22-Feb-2021	122.85	125.00	125.50	118.00	118.40	118.80	120.29	491452	591.19	7256	273544	55.66
DCBBANK	EQ	22-Feb-2021	115.00	113.50	113.80	110.35	111.50	111.60	111.56	1591471	1775.37	13751	634915	39.89
DCI	SM	22-Feb-2021	44.05	44.10	44.10	44.10	44.10	44.10	44.10	3000	1.32	1	3000	100.00
DCM	EQ	22-Feb-2021	28.05	28.65	28.65	26.65	26.85	26.70	27.14	34194	9.28	337	24072	70.40
DCMNVL	BE	22-Feb-2021	67.25	67.05	68.85	64.65	66.50	66.60	67.46	4480	3.02	44	-	-
DCMSHRIRAM	EQ	22-Feb-2021	463.05	462.00	467.00	451.00	454.50	452.90	455.59	66443	302.70	2970	25810	38.85
DCW	EQ	22-Feb-2021	24.45	24.65	25.10	23.30	23.40	23.40	23.97	1679302	402.52	3917	854408	50.88
DECCANCE	EQ	22-Feb-2021	410.10	413.70	415.95	396.00	399.40	399.20	403.63	78278	315.96	2756	42662	54.50
DEEPAKFERT	EQ	22-Feb-2021	156.45	156.00	160.70	152.10	153.60	153.25	155.88	429398	669.33	6341	179204	41.73
DEEPAKNTR	EQ	22-Feb-2021	1280.05	1290.00	1305.00	1246.25	1259.00	1265.80	1273.98	506067	6447.18	32295	259650	51.31
DEEPENR	EQ	22-Feb-2021	40.10	40.70	40.70	39.10	39.65	39.45	39.78	11920	4.74	286	8597	72.12
DELTACORP	EQ	22-Feb-2021	152.10	150.15	152.40	145.25	146.45	146.90	148.62	1542655	2292.73	20756	480634	31.16
DELTAMAGNT	EQ	22-Feb-2021	32.15	33.75	33.75	32.05	33.45	32.80	32.94	25741	8.48	699	13942	54.16
DEN	EQ	22-Feb-2021	58.60	58.10	58.60	57.55	57.90	57.80	57.98	239936	139.12	3078	159340	66.41
DENORA	EQ	22-Feb-2021	267.30	269.15	269.15	257.00	257.25	257.35	261.78	6792	17.78	495	4022	59.22
DFMFOODS	EQ	22-Feb-2021	392.45	388.90	393.80	380.00	384.00	382.65	386.09	55386	213.84	2029	35063	63.31
DGCONTENT	EQ	22-Feb-2021	12.60	12.00	12.00	12.00	12.00	12.00	12.00	12140	1.46	37	12140	100.00
DHAMPURSUG	EQ	22-Feb-2021	168.95	169.05	169.90	165.15	165.55	166.40	167.38	268456	449.34	3282	134899	50.25
DHANBANK	EQ	22-Feb-2021	13.95	13.95	14.35	13.70	13.95	13.95	14.03	801154	112.40	1318	492286	61.45
DHANI	EQ	22-Feb-2021	357.05	357.25	364.00	350.50	353.00	354.25	357.83	804693	2879.41	12413	436453	54.24
DHANILOANS	N2	22-Feb-2021	1205.00	1205.00	1205.00	1187.00	1200.00	1200.00	1194.41	425	5.08	11	420	98.82
DHANILOANS	N3	22-Feb-2021	987.01	984.00	990.00	984.00	990.00	990.00	989.03	62	0.61	4	52	83.87
DHANILOANS	N6	22-Feb-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
DHANILOANS	N7	22-Feb-2021	990.00	976.00	990.00	976.00	990.00	990.00	980.00	70	0.69	2	70	100.00
DHANILOANS	N8	22-Feb-2021	1038.05	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
DHANILOANS	NJ	22-Feb-2021	865.20	975.00	975.00	975.00	975.00	975.00	975.00	30	0.29	1	30	100.00
DHANILOANS	NO	22-Feb-2021	990.00	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
DHANILOANS	NQ	22-Feb-2021	810.00	811.00	971.90	811.00	971.90	971.90	910.02	13	0.12	3	13	100.00
DHANIPP	E1	22-Feb-2021	209.85	211.00	218.90	208.35	209.00	210.15	212.30	69143	146.79	842	42443	61.38
DHANUKA	EQ	22-Feb-2021	728.20	725.20	750.00	725.20	738.00	740.90	736.74	41928	308.90	4094	19073	45.49
DHARSUGAR	EQ	22-Feb-2021	5.70	5.85	5.90	5.55	5.65	5.65	5.72	7608	0.43	83	3620	47.58
DHFL	EQ	22-Feb-2021	18.95	19.00	19.00	18.05	18.05	18.05	18.43	6102552	1124.89	9940	5400733	88.50
DHFL	N4	22-Feb-2021	345.80	350.00	355.00	350.00	355.00	355.00	354.32	37	0.13	3	37	100.00
DHFL	N6	22-Feb-2021	350.01	350.00	350.00	340.01	340.01	349.31	349.31	145	0.51	4	145	100.00
DHFL	NH	22-Feb-2021	525.00	422.00	422.00	422.00	422.00	422.00	422.00	1	0.00	1	1	100.00
DHFL	NN	22-Feb-2021	360.00	360.00	360.00	360.00	360.00	360.00	360.00	16	0.06	2	16	100.00
DHFL	NP	22-Feb-2021	366.11	341.00	365.00	295.00	365.00	364.70	315.87	5374	16.97	16	5076	94.45
DHFL	NQ	22-Feb-2021	351.06	340.00	378.99	338.00	358.00	358.00	351.08	392	1.38	16	217	55.36
DHFL	NS	22-Feb-2021	370.00	338.01	355.00	338.01	350.00	350.00	346.71	1302	4.51	16	640	49.16
DHFL	NX	22-Feb-2021	348.11	337.50	360.11	337.10	339.10	339.10	344.46	2301	7.93	23	1651	71.75
DHFL	NY	22-Feb-2021	355.00	345.00	362.00	332.00	362.00	362.00	345.90	495	1.71	7	215	43.43
DHFL	Y1	22-Feb-2021	373.00	332.80	362.80	332.80	362.80	362.80	350.45	85	0.30	2	85	100.00
DHUNINV	EQ	22-Feb-2021	275.35	259.05	274.40	259.05	270.10	270.10	268.51	4051	10.88	269	2265	55.91
DIAMONDYD	EQ	22-Feb-2021	649.10	664.00	664.00	608.00	612.00	617.55	631.66	13215	83.47	1585	7867	59.53
DIAPOWER	BZ	22-Feb-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	3933	0.03	8	-	-
DICIND	EQ	22-Feb-2021	399.20	405.50	405.50	399.25	403.00	401.45	402.20	9379	37.72	512	5404	57.62
DIGISPICE	BE	22-Feb-2021	77.80	81.65	81.65	80.00	81.65	81.65	81.51	214713	175.02	1800	-	-
DIGJAMLTD	BZ	22-Feb-2021	3.70	3.85	3.85	3.70	3.85	3.85	3.84	72015	2.76	46	-	-
DISHTV	EQ	22-Feb-2021	11.85	11.85	11.95	11.25	11.30	11.35	11.49	7224496	829.75	13933	4007917	55.48
DIVISLAB	EQ	22-Feb-2021	3523.20	3510.00	3563.00	3475.00	3479.25	3496.65	3519.26	846786	29800.57	70420	277587	32.78
DIXON	EQ	22-Feb-2021	19479.25	19525.00	19600.00	18625.60	18690.00	18715.35	19007.79	62835	11943.55	29046	38648	61.51
DLF	EQ	22-Feb-2021	300.60	300.00	304.50	291.10	292.05	294.10	299.42	11647381	34874.78	75578	1443402	12.39
DLINKINDIA	EQ	22-Feb-2021	115.10	116.35	118.25	112.25	113.45	113.10	115.27	407633	469.88	9480	161396	39.59
DMART	EQ	22-Feb-2021	3101.65	3093.55	3108.40	2950.00	2983.00	2992.60	3029.18	293190	8881.27	25868	93310	31.83
DOLAT	EQ	22-Feb-2021	55.35	56.30	56.65	52.85	53.20	53.15	55.05	562295	309.52	8024	132836	23.62
DOLLAR	EQ	22-Feb-2021	254.75	254.00	257.00	246.50	250.55	250.85	252.18	217029	547.30	5706	57559	26.52
DONEAR	EQ	22-Feb-2021	33.85	34.70	34.75	32.60	33.05	33.05	33.28	32287	10.75	275	19257	59.64
DPABHUSHAN	EQ	22-Feb-2021	114.75	112.20	129.00	112.20	122.00	125.35	122.04	55852	68.16	778	41338	74.01
DPSCLTD	EQ	22-Feb-2021	14.75	14.75	15.10	13.50	13.50	13.70	14.37	55991	8.04	363	41198	73.58
DPWIRES	EQ	22-Feb-2021	112.15	114.85	114.85	109.00	109.65	109.25	111.16	8158	9.07	161	6271	76.87
DREDGECORP	EQ	22-Feb-2021	317.90	318.00	323.40	302.25	303.05	304.90	313.63	253459	794.92	9562	70724	27.90
DRREDDY	EQ	22-Feb-2021	4681.45	4708.00	4726.95	4443.15	4478.95	4469.25	4559.55	1395313	63620.01	110643	363053	26.02
DSML	SM	22-Feb-2021	9.55	10.00	10.00	10.00	10.00	10.00	10.00	6000	0.60	1	6000	100.00
DSSL	EQ	22-Feb-2021	61.95	63.35	63.35	60.45	62.90	61.55	61.66	21650	13.35	471	12598	58.19
DTIL	EQ	22-Feb-2021	265.05	268.15	268.15	257.50	261.05	263.20	262.88	4938	12.98	352	2510	50.83
DUCON	EQ	22-Feb-2021	5.65	5.60	5.80	5.40	5.70	5.65	5.61	52206	2.93	142	46605	89.27
DVL	EQ	22-Feb-2021	85.75	86.00	89.20	86.00	87.90	87.15	87.63	21748	19.06	710	11961	55.00
DWARKESH	EQ	22-Feb-2021	27.30	27.30	27.55	26.65	26.85	26.85	27.01	794635	214.67	2083	533767	67.17
DYNAMATECH	EQ	22-Feb-2021	831.20	832.00	845.40	790.50	799.25	801.55	815.13	8640	70.43	1114	5023	58.14
DYNPRO	EQ	22-Feb-2021	371.70	370.10	378.00	367.00	370.30	372.00	371.93	31449	116.97	1567	20363	64.75
E2E	SM	22-Feb-2021	44.00	43.50	45.00	43.00	45.00	45.00	43.80	10000	4.38	5	8000	80.00
EASTSILK	BE	22-Feb-2021	1.80	1.80	1.85	1.75	1.75	1.75	1.77	22400	0.40	24	-	-
EASUNREYRL	BZ	22-Feb-2021	2.15	2.15	2.25	2.05	2.25	2.25	2.09	10150	0.21	24	-	-
EBANK	EQ	22-Feb-2021	4091.86	4056.00	4056.00	4056.00	4056.00	4056.00	4056.00	11	0.45	3	11	100.00
EBBETF0423	EQ	22-Feb-2021	1108.05	1108.99	1108.99	1107.52	1107.52	1107.54	1107.83	2088	23.13	87	1787	85.58
EBBETF0425	EQ	22-Feb-2021	1020.00	1020.99	1020.99	1018.57	1019.00	1018.94	1020.10	1558	15.89	73	1323	84.92
EBBETF0430	EQ	22-Feb-2021	1118.10	1118.09	1119.98	1117.20	1118.85	1118.80	1119.21	14620	163.63	108	14573	99.68
EBBETF0431	EQ	22-Feb-2021	1004.14	1005.96	1005.98	1001.02	1003.00	1002.17	1003.84	11922	119.68	236	6880	57.71
EBIXFOREX	EQ	22-Feb-2021	458.20	452.30	466.40	441.05	441.10	445.70	453.35	3414	15.48	287	1610	47.16
ECLERX	EQ	22-Feb-2021	971.15	970.00	974.00	938.60	946.00	945.80	957.79	33889	324.58	5998	16571	48.90
ECLFINANCE	NF	22-Feb-2021	1043.28	1030.00	1046.75	1030.00	1045.00	1045.00	1031.80	246	2.54	9	244	99.19
ECLFINANCE	NI	22-Feb-2021	978.09	980.00	992.60	979.95	989.80	980.43	980.09	510	5.00	10	508	99.61
ECLFINANCE	NJ	22-Feb-2021	925.20	940.00	940.00	924.10	940.00	934.34	936.33	488	4.57	17	409	83.81
ECLFINANCE	NK	22-Feb-2021	948.00	921.00	949.00	921.00	949.00	948.53	948.41	1487	14.10	11	1483	99.73
ECLFINANCE	NM	22-Feb-2021	1002.92	999.40	1011.90	999.40	1011.90	999.74	999.69	319	3.19	11	309	96.87
ECLFINANCE	NN	22-Feb-2021	1197.34	1197.34	1225.00	1197.34	1225.00	1225.00	1199.85	22	0.26	2	22	100.00
ECLFINANCE	NO	22-Feb-2021	966.15	974.90	975.00	972.00	975.00	974.98	973.63	739	7.20	11	739	100.00
ECLFINANCE	NP	22-Feb-2021	956.00	1047.00	1047.00	958.00	958.00	958.00	964.19	1026	9.89	10	1000	97.47
ECLFINANCE	NQ	22-Feb-2021	1190.00	1160.00	1160.00	1112.00	1112.00	1112.00	1136.00	100	1.14	2	50	50.00
ECLFINANCE	NR	22-Feb-2021	981.00	973.50	979.00	970.00	973.05	973.05	972.33	776	7.55	24	751	96.78
ECLFINANCE	NS	22-Feb-2021	970.08	980.00	980.00	980.00	980.00	980.00	980.00	30	0.29	2	30	100.00
EDELWEISS	EQ	22-Feb-2021	63.25	62.50	63.60	62.00	62.40	62.35	62.82	1934405	1215.25	10319	1222760	63.21
EDUCOMP	BZ	22-Feb-2021	3.05	3.00	3.20	3.00	3.15	3.10	3.12	72012	2.24	97	-	-
EHFLNCD	N5	22-Feb-2021	960.00	951.55	951.55	950.10	950.10	951.43	951.44	22	0.21	3	22	100.00
EHFLNCD	N6	22-Feb-2021	950.11	925.00	949.99	925.00	949.99	933.84	932.10	671	6.25	13	641	95.53
EICHERMOT	EQ	22-Feb-2021	2584.65	2586.10	2590.00	2450.00	2450.75	2482.35	2515.65	2189183	55072.26	142388	998672	45.62
EIDPARRY	EQ	22-Feb-2021	319.30	319.30	324.60	312.00	312.80	313.30	317.42	163630	519.40	3544	83713	51.16
EIHAHOTELS	EQ	22-Feb-2021	271.25	278.70	278.70	264.50	264.50	265.85	267.55	6587	17.62	443	4086	62.03
EIHOTEL	EQ	22-Feb-2021	97.15	97.25	97.50	96.00	97.15	97.00	96.96	690344	669.32	6637	416464	60.33
EIMCOELECO	EQ	22-Feb-2021	355.65	368.00	368.00	341.05	349.75	347.60	347.78	3645	12.68	724	1803	49.47
EKC	EQ	22-Feb-2021	80.85	82.00	88.30	78.00	83.15	83.55	84.34	3462537	2920.37	26612	1428305	41.25
ELECON	EQ	22-Feb-2021	53.00	53.80	53.90	51.00	51.00	51.65	52.36	416364	218.00	6032	145873	35.03
ELECTCAST	EQ	22-Feb-2021	21.90	21.90	22.25	21.75	21.90	21.90	21.94	553233	121.37	898	333919	60.36
ELECTHERM	EQ	22-Feb-2021	117.25	119.90	119.90	114.15	116.50	115.85	116.39	15889	18.49	810	8760	55.13
ELGIEQUIP	EQ	22-Feb-2021	163.80	162.70	164.60	160.80	162.20	161.80	162.14	66950	108.55	1770	35435	52.93
ELGIRUBCO	EQ	22-Feb-2021	27.15	27.15	28.70	26.55	27.20	27.65	27.37	35034	9.59	285	20447	58.36
EMAMILTD	EQ	22-Feb-2021	473.90	476.30	483.45	468.00	472.50	475.95	476.18	381439	1816.32	21671	152970	40.10
EMAMIPAP	EQ	22-Feb-2021	96.50	98.90	98.90	92.30	92.50	92.90	94.40	8595	8.11	237	5510	64.11
EMAMIREAL	EQ	22-Feb-2021	56.25	58.45	59.05	53.45	53.45	53.45	55.09	105285	58.00	958	56552	53.71
EMBASSY	RR	22-Feb-2021	343.38	343.99	343.99	330.11	334.00	332.49	334.58	916200	3065.44	2640	781800	85.33
EMCO	BZ	22-Feb-2021	1.45	1.45	1.50	1.40	1.50	1.50	1.45	26727	0.39	40	-	-
EMKAY	EQ	22-Feb-2021	69.00	68.65	69.65	67.00	67.50	67.90	68.04	8170	5.56	208	5156	63.11
EMMBI	EQ	22-Feb-2021	80.20	81.60	81.60	79.75	80.00	80.10	80.22	22867	18.34	332	18881	82.57
EMOFSR1RDP	MF	22-Feb-2021	13.53	13.40	13.44	13.40	13.43	13.43	13.43	43000	5.77	8	43000	100.00
EMOFSR1RGG	MF	22-Feb-2021	13.43	13.24	13.77	13.24	13.33	13.31	13.33	301037	40.14	62	299037	99.34
ENDURANCE	EQ	22-Feb-2021	1395.45	1400.00	1414.00	1351.50	1360.00	1364.90	1365.27	161014	2198.27	16395	42827	26.60
ENERGYDEV	BE	22-Feb-2021	10.05	10.40	10.40	9.65	10.00	10.00	9.96	11771	1.17	109	-	-
ENGINERSIN	EQ	22-Feb-2021	73.65	73.55	74.35	72.00	72.35	72.20	72.82	3143129	2288.88	20782	1609078	51.19
ENIL	EQ	22-Feb-2021	159.90	160.40	164.50	157.00	157.10	158.35	160.31	74372	119.22	967	44568	59.93
EPL	EQ	22-Feb-2021	221.20	223.00	230.00	218.00	218.85	219.65	223.72	1248582	2793.30	26257	678227	54.32
EQ30	EQ	22-Feb-2021	424.60	433.99	433.99	425.00	425.00	426.28	432.57	38	0.16	13	38	100.00
EQUITAS	EQ	22-Feb-2021	87.60	87.85	89.30	85.35	85.70	86.40	86.96	2128590	1851.08	21833	492214	23.12
EQUITASBNK	EQ	22-Feb-2021	48.10	47.95	48.95	45.95	46.20	46.25	46.60	1141955	532.12	7031	630639	55.22
ERFLNCDI	N3	22-Feb-2021	980.00	980.00	980.00	980.00	980.00	980.00	980.00	20	0.20	1	20	100.00
ERFLNCDI	N5	22-Feb-2021	880.00	858.00	865.00	858.00	858.00	858.47	860.91	882	7.59	18	851	96.49
ERIS	EQ	22-Feb-2021	569.05	575.70	583.90	574.75	580.50	581.00	581.01	349158	2028.64	20843	283175	81.10
EROSMEDIA	EQ	22-Feb-2021	26.60	27.40	27.90	26.25	27.45	27.35	26.92	353470	95.16	1331	233446	66.04
ESABINDIA	EQ	22-Feb-2021	1949.25	2000.00	2150.00	1940.20	1950.00	1985.50	2009.62	97916	1967.74	10522	23285	23.78
ESCORTS	EQ	22-Feb-2021	1335.95	1335.95	1339.95	1276.50	1279.00	1282.80	1301.38	863883	11242.43	43169	152880	17.70
ESSARSHPNG	EQ	22-Feb-2021	9.10	9.40	9.40	9.00	9.10	9.05	9.13	26124	2.39	185	18349	70.24
ESTER	EQ	22-Feb-2021	100.25	100.15	103.40	99.45	100.00	100.90	101.77	156199	158.96	2301	96000	61.46
EUROCERA	BZ	22-Feb-2021	1.25	1.25	1.25	1.20	1.20	1.20	1.25	3651	0.05	9	-	-
EVEREADY	EQ	22-Feb-2021	235.15	236.50	240.00	228.40	232.30	233.55	233.57	272306	636.03	6857	139023	51.05
EVERESTIND	EQ	22-Feb-2021	314.40	312.05	318.80	303.50	303.85	304.30	310.65	66126	205.42	1935	37919	57.34
EXCEL	EQ	22-Feb-2021	3.05	3.00	3.20	2.90	2.90	2.90	2.94	170750	5.03	199	131828	77.21
EXCELINDUS	EQ	22-Feb-2021	854.50	854.50	883.95	846.25	860.00	858.40	866.31	25343	219.55	3116	13090	51.65
EXIDEIND	EQ	22-Feb-2021	204.45	205.00	206.20	199.65	201.50	202.40	202.84	4364072	8851.94	40107	1034099	23.70
EXPLEOSOL	EQ	22-Feb-2021	479.30	480.00	488.35	469.00	474.00	471.70	476.13	19508	92.88	640	13547	69.44
FACT	EQ	22-Feb-2021	77.50	77.80	77.80	75.20	75.75	75.55	76.65	221362	169.68	5121	47462	21.44
FAIRCHEMOR	EQ	22-Feb-2021	657.25	659.75	660.00	626.00	626.00	627.80	638.61	16931	108.12	740	12037	71.09
FCL	EQ	22-Feb-2021	71.20	70.50	71.50	68.00	68.40	68.65	69.86	340139	237.63	2591	220417	64.80
FCONSUMER	EQ	22-Feb-2021	8.15	8.20	8.30	7.50	7.90	7.85	7.86	10497352	824.88	13252	4644685	44.25
FCSSOFT	BE	22-Feb-2021	0.75	0.75	0.80	0.70	0.75	0.70	0.72	2166282	15.59	1074	-	-
FDC	EQ	22-Feb-2021	295.40	296.60	297.10	285.65	285.70	286.95	290.51	129168	375.24	3180	57867	44.80
FEDERALBNK	EQ	22-Feb-2021	83.45	83.75	84.15	79.50	79.75	79.95	81.28	22954904	18658.36	73467	5716650	24.90
FEL	EQ	22-Feb-2021	11.30	11.45	11.45	10.35	10.75	10.75	10.86	1642027	178.25	2875	1000652	60.94
FELDVR	EQ	22-Feb-2021	14.70	15.00	15.20	13.50	13.60	13.80	14.20	87411	12.41	436	52430	59.98
FELIX	SM	22-Feb-2021	45.35	47.50	47.50	47.50	47.50	47.50	47.50	4000	1.90	1	4000	100.00
FIEMIND	EQ	22-Feb-2021	579.40	568.55	576.70	526.95	534.75	538.55	551.49	86152	475.12	4572	54627	63.41
FILATEX	EQ	22-Feb-2021	67.70	68.90	70.00	65.15	65.75	66.50	67.34	737404	496.57	4948	434486	58.92
FINCABLES	EQ	22-Feb-2021	376.10	381.00	391.00	376.00	381.00	385.10	382.50	242096	926.03	8360	85132	35.16
FINEORG	EQ	22-Feb-2021	2376.60	2360.00	2387.00	2354.05	2360.00	2357.80	2368.76	12365	292.90	2354	6409	51.83
FINPIPE	EQ	22-Feb-2021	649.55	646.00	657.00	625.25	628.60	629.10	636.51	197842	1259.27	11052	123142	62.24
FLEXITUFF	EQ	22-Feb-2021	25.10	25.60	26.35	25.60	26.35	26.35	26.32	31640	8.33	150	27425	86.68
FLFL	EQ	22-Feb-2021	86.15	88.50	88.50	77.75	80.00	80.15	81.38	990268	805.87	6384	442462	44.68
FLUOROCHEM	EQ	22-Feb-2021	536.85	534.20	543.80	525.10	531.20	530.00	530.04	156299	828.44	1805	135982	87.00
FMGOETZE	EQ	22-Feb-2021	302.15	302.20	303.95	301.10	303.45	303.45	302.69	28349	85.81	391	24508	86.45
FMNL	EQ	22-Feb-2021	18.60	19.00	19.00	17.70	17.70	17.70	18.06	90570	16.36	385	62719	69.25
FORCEMOT	EQ	22-Feb-2021	1338.40	1345.40	1360.15	1315.00	1327.80	1324.45	1332.50	19707	262.60	1902	8321	42.22
FORTIS	EQ	22-Feb-2021	158.85	159.45	160.20	156.00	158.00	159.35	158.29	2301557	3643.11	35708	1285638	55.86
FOSECOIND	EQ	22-Feb-2021	1243.25	1249.50	1273.25	1201.05	1205.00	1211.50	1227.12	2395	29.39	434	1502	62.71
FRETAIL	EQ	22-Feb-2021	76.05	77.30	77.50	68.45	71.00	71.15	71.86	7693801	5528.91	45487	3652313	47.47
FSC	EQ	22-Feb-2021	100.40	103.40	103.80	95.40	95.40	95.40	98.12	209687	205.74	2387	113957	54.35
FSL	EQ	22-Feb-2021	96.95	98.00	103.50	95.70	101.90	102.35	100.88	12944025	13057.84	68560	4929873	38.09
G5	EQ	22-Feb-2021	47.20	47.26	47.26	47.10	47.16	47.16	47.22	578	0.27	17	497	85.99
GABRIEL	EQ	22-Feb-2021	115.10	115.70	117.70	112.25	114.40	114.20	114.20	995723	1137.07	15972	329882	33.13
GAEL	EQ	22-Feb-2021	134.05	135.00	135.70	127.50	127.50	128.25	129.84	231076	300.03	3050	118773	51.40
GAIL	EQ	22-Feb-2021	145.40	145.00	145.50	142.00	142.30	142.80	144.01	20609337	29678.95	145897	6472102	31.40
GAL	EQ	22-Feb-2021	2.60	2.50	2.65	2.50	2.65	2.50	2.55	78478	2.00	149	59153	75.38
GALAXYSURF	EQ	22-Feb-2021	2192.55	2218.40	2224.40	2174.60	2190.00	2186.85	2203.84	20560	453.11	2699	9538	46.39
GALLANTT	EQ	22-Feb-2021	46.90	48.60	49.50	46.70	48.90	48.50	48.47	207101	100.39	2217	118786	57.36
GALLISPAT	EQ	22-Feb-2021	40.30	40.95	42.10	40.15	41.30	41.40	41.48	110834	45.97	989	57364	51.76
GAMMNINFRA	EQ	22-Feb-2021	0.70	0.65	0.75	0.65	0.75	0.70	0.69	1738563	11.97	5851	1273157	73.23
GANDHITUBE	EQ	22-Feb-2021	273.15	277.05	277.05	260.30	260.30	264.20	267.54	5429	14.52	493	3104	57.17
GANECOS	EQ	22-Feb-2021	591.65	586.05	604.00	570.10	580.00	581.00	589.30	78161	460.60	3478	43930	56.20
GANESHHOUC	EQ	22-Feb-2021	44.00	46.00	46.20	43.60	46.20	46.20	45.49	48363	22.00	385	30000	62.03
GANGESSECU	EQ	22-Feb-2021	64.75	68.00	70.00	61.10	62.30	62.50	63.80	15124	9.65	680	7261	48.01
GARFIBRES	EQ	22-Feb-2021	2448.00	2460.00	2498.85	2362.00	2417.95	2428.60	2418.12	10499	253.88	2709	5350	50.96
GATI	EQ	22-Feb-2021	91.45	91.80	93.05	88.10	89.40	89.25	90.28	547230	494.04	7769	211801	38.70
GAYAHWS	BE	22-Feb-2021	0.70	0.75	0.75	0.70	0.75	0.70	0.73	281052	2.05	200	-	-
GAYAPROJ	EQ	22-Feb-2021	40.80	40.55	41.00	37.50	38.65	38.70	38.83	722274	280.48	3461	483459	66.94
GBGLOBAL	EQ	22-Feb-2021	6.90	6.90	7.20	6.65	6.70	6.70	6.82	1086	0.07	17	864	79.56
GDL	EQ	22-Feb-2021	173.80	175.20	180.00	165.75	166.55	167.30	174.06	162152	282.24	4175	84872	52.34
GEECEE	EQ	22-Feb-2021	92.90	92.85	95.95	91.00	92.00	93.75	93.41	17307	16.17	750	12131	70.09
GEEKAYWIRE	EQ	22-Feb-2021	79.55	79.00	79.20	76.15	79.20	79.20	78.89	11040	8.71	58	10777	97.62
GENCON	EQ	22-Feb-2021	56.70	56.35	57.95	50.40	54.70	53.85	54.92	12378	6.80	131	8620	69.64
GENESYS	BE	22-Feb-2021	80.30	80.00	83.00	76.30	76.30	76.30	77.91	18948	14.76	108	-	-
GENUSPAPER	EQ	22-Feb-2021	6.40	6.50	6.50	6.30	6.35	6.35	6.36	87214	5.54	161	75896	87.02
GENUSPOWER	EQ	22-Feb-2021	38.15	38.20	38.45	36.80	37.50	37.65	37.74	295597	111.56	3563	89905	30.41
GEOJITFSL	EQ	22-Feb-2021	54.20	54.20	54.50	50.00	52.20	52.20	52.21	467593	244.12	4513	294301	62.94
GEPIL	EQ	22-Feb-2021	279.70	281.50	283.50	275.50	276.00	276.70	278.92	56390	157.28	1654	35723	63.35
GESHIP	EQ	22-Feb-2021	266.55	267.85	273.00	261.00	270.30	269.90	269.40	256754	691.70	7282	171935	66.96
GET&D	EQ	22-Feb-2021	130.50	132.00	134.00	123.20	125.00	127.05	129.90	633621	823.10	14249	134809	21.28
GFLLIMITED	EQ	22-Feb-2021	92.95	93.70	94.50	91.10	91.80	92.05	92.59	118571	109.79	1329	79066	66.68
GHCL	EQ	22-Feb-2021	218.55	218.00	222.00	214.05	217.00	217.15	218.04	275707	601.16	6208	167553	60.77
GICHSGFIN	EQ	22-Feb-2021	137.50	138.45	138.45	129.05	129.50	130.45	132.44	760419	1007.13	7951	302806	39.82
GICRE	EQ	22-Feb-2021	205.05	208.30	224.00	184.55	184.55	186.15	198.34	8713684	17282.84	131284	2523791	28.96
GILLANDERS	EQ	22-Feb-2021	38.15	39.00	39.00	36.35	36.35	36.40	36.71	9528	3.50	54	8800	92.36
GILLETTE	EQ	22-Feb-2021	5582.40	5570.00	5598.45	5495.00	5523.00	5525.90	5527.81	7457	412.21	2077	4629	62.08
GINNIFILA	EQ	22-Feb-2021	19.35	19.10	19.35	18.40	18.50	18.55	18.82	32127	6.05	196	24758	77.06
GIPCL	EQ	22-Feb-2021	78.75	79.40	79.40	76.15	76.45	76.70	77.42	169758	131.43	2116	94363	55.59
GIRIRAJ	SM	22-Feb-2021	47.00	44.65	44.65	44.65	44.65	44.65	44.65	1200	0.54	1	1200	100.00
GISOLUTION	EQ	22-Feb-2021	2.20	2.10	2.30	2.10	2.30	2.30	2.11	2217	0.05	9	2217	100.00
GKWLIMITED	EQ	22-Feb-2021	522.80	554.05	554.05	471.00	497.95	499.50	519.68	3238	16.83	1091	855	26.41
GLAND	EQ	22-Feb-2021	2419.05	2418.00	2483.95	2350.00	2384.00	2389.55	2427.90	215914	5242.18	26312	84552	39.16
GLAXO	EQ	22-Feb-2021	1450.70	1450.00	1457.00	1440.00	1447.50	1446.40	1444.29	24767	357.71	2402	16040	64.76
GLENMARK	EQ	22-Feb-2021	482.25	484.10	485.80	467.00	469.70	469.25	475.59	1535296	7301.65	28843	498601	32.48
GLFL	EQ	22-Feb-2021	2.65	2.70	2.90	2.40	2.75	2.50	2.59	56516	1.46	103	28104	49.73
GLOBAL	EQ	22-Feb-2021	49.70	47.70	50.00	47.25	48.45	48.05	47.71	11163	5.33	169	7353	65.87
GLOBALVECT	BZ	22-Feb-2021	46.05	47.70	47.70	45.00	46.55	46.00	45.87	6732	3.09	66	-	-
GLOBOFFS	EQ	22-Feb-2021	7.90	8.10	8.20	7.55	7.70	7.55	7.63	15776	1.20	82	12230	77.52
GLOBUSSPR	EQ	22-Feb-2021	366.20	365.00	366.00	351.00	355.00	356.15	358.44	146812	526.24	4333	67601	46.05
GMBREW	EQ	22-Feb-2021	413.00	414.95	414.95	406.55	410.35	408.00	409.77	8073	33.08	502	5137	63.63
GMDCLTD	EQ	22-Feb-2021	56.75	56.20	57.75	55.60	56.00	56.00	56.62	1011165	572.54	6003	376652	37.25
GMMPFAUDLR	EQ	22-Feb-2021	4310.10	4341.10	4496.00	4160.00	4189.65	4189.05	4265.52	183684	7835.08	27671	46476	25.30
GMRINFRA	EQ	22-Feb-2021	25.20	25.20	25.20	24.50	24.85	25.05	24.86	19623683	4878.83	27624	7225230	36.82
GNA	EQ	22-Feb-2021	408.70	409.05	413.40	399.00	399.00	403.25	405.32	66904	271.18	3342	29637	44.30
GNFC	EQ	22-Feb-2021	232.35	241.00	245.85	235.20	236.40	237.90	240.62	3647378	8776.16	47684	903655	24.78
GOACARBON	EQ	22-Feb-2021	332.55	335.80	344.95	323.20	329.00	329.95	333.79	113556	379.04	5809	35371	31.15
GOCLCORP	EQ	22-Feb-2021	240.05	242.05	244.00	235.15	241.00	241.30	240.58	17772	42.76	505	15240	85.75
GODFRYPHLP	EQ	22-Feb-2021	913.80	918.00	921.85	900.10	902.50	905.75	910.61	38558	351.11	2829	16732	43.39
GODHA	EQ	22-Feb-2021	42.65	43.00	43.00	40.00	40.40	40.55	40.90	22538	9.22	34	22412	99.44
GODREJAGRO	EQ	22-Feb-2021	484.05	486.50	491.00	481.10	484.00	483.75	484.94	79823	387.09	3935	44738	56.05
GODREJCP	EQ	22-Feb-2021	709.70	713.00	718.45	694.00	695.00	699.45	701.01	1556681	10912.56	51708	825730	53.04
GODREJIND	EQ	22-Feb-2021	448.00	457.00	459.60	426.60	429.00	432.05	446.27	371056	1655.91	15446	137447	37.04
GODREJPROP	EQ	22-Feb-2021	1523.25	1526.00	1534.00	1425.00	1439.00	1444.60	1469.61	917738	13487.19	40856	152993	16.67
GOENKA	BZ	22-Feb-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	227853	3.99	52	-	-
GOKEX	EQ	22-Feb-2021	81.50	81.45	83.00	79.50	80.25	80.00	80.48	62929	50.64	1009	42254	67.15
GOKUL	EQ	22-Feb-2021	18.30	18.70	18.70	17.80	18.15	17.95	18.08	28894	5.22	227	22643	78.37
GOKULAGRO	EQ	22-Feb-2021	23.00	23.25	23.40	22.25	22.80	22.55	22.87	38337	8.77	403	24022	62.66
GOLDBEES	EQ	22-Feb-2021	40.10	41.60	41.60	40.25	40.49	40.43	40.39	5546089	2240.12	24531	3963661	71.47
GOLDENTOBC	EQ	22-Feb-2021	47.00	48.05	48.20	45.00	45.05	45.90	46.30	9909	4.59	280	7144	72.10
GOLDIAM	EQ	22-Feb-2021	310.75	314.70	324.95	310.00	310.50	312.05	316.34	61159	193.47	3579	35939	58.76
GOLDSHARE	EQ	22-Feb-2021	4156.40	4161.10	4202.50	4161.10	4195.00	4195.70	4189.66	2213	92.72	514	1580	71.40
GOLDTECH	EQ	22-Feb-2021	12.50	13.60	15.00	13.50	15.00	15.00	14.60	716091	104.58	2030	390767	54.57
GOODLUCK	EQ	22-Feb-2021	70.90	71.10	73.80	70.80	70.80	71.10	72.22	215663	155.75	4577	42877	19.88
GOODYEAR	EQ	22-Feb-2021	948.40	953.40	968.40	944.45	946.45	948.80	954.76	18997	181.37	1461	12469	65.64
GPIL	EQ	22-Feb-2021	512.95	515.15	532.45	510.25	514.00	516.35	521.36	157689	822.13	8029	72960	46.27
GPPL	EQ	22-Feb-2021	95.70	97.60	97.90	95.60	96.20	96.00	96.44	419981	405.04	12094	264210	62.91
GPTINFRA	EQ	22-Feb-2021	42.15	42.15	42.35	40.60	41.35	41.15	41.47	23563	9.77	416	14318	60.76
GRANULES	EQ	22-Feb-2021	329.65	330.80	331.30	320.15	322.00	321.15	324.27	1146022	3716.16	30463	575821	50.25
GRAPHITE	EQ	22-Feb-2021	484.90	487.90	492.90	470.00	476.40	476.50	481.03	1222038	5878.38	28343	400933	32.81
GRASIM	EQ	22-Feb-2021	1218.00	1221.50	1235.00	1215.00	1226.00	1230.50	1225.67	1128617	13833.11	28087	300674	26.64
GRAVITA	EQ	22-Feb-2021	79.85	81.05	88.10	80.80	85.50	84.85	84.27	1855485	1563.56	16574	707629	38.14
GREAVESCOT	EQ	22-Feb-2021	106.30	107.45	112.90	104.30	110.05	110.20	109.37	5815213	6360.02	39210	1400728	24.09
GREENLAM	EQ	22-Feb-2021	938.15	938.00	947.95	901.10	916.00	922.30	928.74	7055	65.52	901	3600	51.03
GREENPANEL	EQ	22-Feb-2021	175.25	174.00	174.40	168.00	168.00	169.80	171.01	122515	209.51	4235	90872	74.17
GREENPLY	EQ	22-Feb-2021	171.05	173.00	176.45	169.00	170.00	170.65	172.18	532456	916.80	10615	268552	50.44
GREENPOWER	BE	22-Feb-2021	2.15	2.25	2.25	2.10	2.15	2.10	2.13	1550887	33.09	1095	-	-
GRINDWELL	EQ	22-Feb-2021	820.65	815.25	860.00	801.80	829.90	820.35	818.50	19500	159.61	3631	9182	47.09
GROBTEA	EQ	22-Feb-2021	968.65	994.00	994.00	935.05	979.75	976.70	966.09	591	5.71	206	361	61.08
GRPLTD	EQ	22-Feb-2021	808.50	819.90	821.90	780.00	795.00	792.20	800.03	743	5.94	329	251	33.78
GRSE	EQ	22-Feb-2021	198.00	198.90	208.30	196.75	198.60	198.70	202.62	506624	1026.52	9161	96472	19.04
GSCLCEMENT	EQ	22-Feb-2021	34.85	34.95	35.50	34.00	34.50	34.15	34.47	159243	54.89	1192	82806	52.00
GSFC	EQ	22-Feb-2021	77.05	76.60	78.60	76.35	76.75	77.15	77.41	1212446	938.58	7356	452031	37.28
GSPL	EQ	22-Feb-2021	248.70	246.35	251.00	239.50	243.20	242.70	243.25	1062035	2583.35	16974	651141	61.31
GSS	EQ	22-Feb-2021	50.90	51.65	52.90	49.05	51.10	51.55	51.33	132441	67.99	3258	34784	26.26
GTL	EQ	22-Feb-2021	6.90	7.10	7.10	6.65	6.70	6.80	6.84	137092	9.38	401	91656	66.86
GTLINFRA	EQ	22-Feb-2021	0.90	0.90	0.90	0.85	0.85	0.85	0.85	10428913	88.87	4136	9670988	92.73
GTNIND	EQ	22-Feb-2021	10.95	10.95	10.95	10.50	10.50	10.80	10.72	2541	0.27	36	2258	88.86
GTPL	EQ	22-Feb-2021	125.70	126.35	126.35	122.55	123.00	123.85	123.73	79260	98.07	2021	43976	55.48
GUFICBIO	EQ	22-Feb-2021	112.20	112.30	114.00	108.55	109.00	109.35	111.22	85081	94.63	1832	52508	61.72
GUJALKALI	EQ	22-Feb-2021	311.50	313.85	313.85	304.65	306.00	305.40	308.15	74701	230.19	2691	45765	61.26
GUJAPOLLO	EQ	22-Feb-2021	214.80	217.70	218.55	214.25	218.40	218.00	216.61	7050	15.27	236	5569	78.99
GUJGASLTD	EQ	22-Feb-2021	495.85	497.00	499.20	482.15	486.90	484.95	487.01	724880	3530.26	25757	353173	48.72
GUJRAFFIA	BE	22-Feb-2021	59.35	62.30	62.30	56.40	62.30	62.30	61.65	12247	7.55	132	-	-
GULFOILLUB	EQ	22-Feb-2021	722.55	719.30	742.45	712.00	733.80	729.30	724.18	26565	192.38	3537	15245	57.39
GULFPETRO	EQ	22-Feb-2021	41.85	42.45	42.45	40.00	41.00	40.75	41.37	32943	13.63	353	20038	60.83
GULPOLY	EQ	22-Feb-2021	91.00	93.00	93.00	88.00	88.05	88.75	89.86	73106	65.69	1613	42267	57.82
GVKPIL	BZ	22-Feb-2021	2.75	2.65	2.65	2.65	2.65	2.65	2.65	279997	7.42	293	-	-
HAL	EQ	22-Feb-2021	1061.35	1066.00	1092.00	1040.00	1048.00	1053.25	1072.43	1131576	12135.39	55797	278283	24.59
HAPPSTMNDS	EQ	22-Feb-2021	538.30	543.00	586.70	542.00	556.00	557.85	568.33	12792823	72705.50	243720	1504428	11.76
HARITASEAT	EQ	22-Feb-2021	719.10	719.10	719.10	670.05	679.00	677.95	688.44	16301	112.22	1015	8723	53.51
HARRMALAYA	EQ	22-Feb-2021	123.45	124.30	126.55	121.35	122.40	122.80	124.06	128304	159.17	3110	50061	39.02
HATHWAY	EQ	22-Feb-2021	30.05	29.70	30.20	29.55	29.70	29.70	29.79	254323	75.75	1771	171207	67.32
HATSUN	EQ	22-Feb-2021	716.95	715.80	720.55	707.00	712.95	712.70	712.25	18620	132.62	1415	9150	49.14
HAVELLS	EQ	22-Feb-2021	1139.00	1141.00	1154.65	1119.75	1122.75	1128.20	1139.27	2542835	28969.77	63688	224674	8.84
HAVISHA	BE	22-Feb-2021	0.80	0.85	0.85	0.75	0.85	0.85	0.84	88815	0.75	68	-	-
HBANKETF	EQ	22-Feb-2021	357.65	359.27	367.88	349.70	350.50	352.12	354.85	5725	20.32	287	3389	59.20
HBLPOWER	EQ	22-Feb-2021	33.70	34.50	37.80	33.70	36.30	36.50	36.64	4585861	1680.43	12893	1205174	26.28
HBSL	BE	22-Feb-2021	11.25	11.80	11.80	11.80	11.80	11.80	11.80	2630	0.31	15	-	-
HCC	EQ	22-Feb-2021	8.25	8.25	8.30	8.05	8.15	8.10	8.17	1936517	158.16	2318	1176015	60.73
HCG	EQ	22-Feb-2021	168.10	167.50	172.55	167.20	169.50	169.05	169.19	127622	215.92	1585	67883	53.19
HCL-INSYS	EQ	22-Feb-2021	9.70	9.70	9.85	9.25	9.25	9.30	9.49	687908	65.25	1826	427716	62.18
HCLTECH	EQ	22-Feb-2021	950.15	949.50	951.45	916.05	918.60	920.15	930.32	5043203	46917.81	154368	2073660	41.12
HDFC	EQ	22-Feb-2021	2741.30	2741.30	2741.30	2638.15	2655.00	2651.95	2674.85	4090709	109420.25	155641	2347706	57.39
HDFC	W3	22-Feb-2021	841.20	824.00	829.00	800.10	826.00	823.15	812.42	99000	804.30	155	76200	76.97
HDFCAMC	EQ	22-Feb-2021	2934.25	2930.10	2957.55	2855.00	2857.20	2869.05	2894.22	151270	4378.08	18655	79370	52.47
HDFCBANK	EQ	22-Feb-2021	1539.10	1545.05	1573.90	1539.45	1542.00	1548.00	1557.44	14725919	229347.28	299769	7734714	52.52
HDFCLIFE	EQ	22-Feb-2021	710.65	711.00	713.65	688.05	690.00	690.60	695.76	3110151	21639.10	84217	1409045	45.30
HDFCMFGETF	EQ	22-Feb-2021	41.20	41.95	41.95	41.30	41.55	41.55	41.47	843986	350.01	2094	499480	59.18
HDFCNIFETF	EQ	22-Feb-2021	159.13	165.70	165.70	154.82	156.84	155.69	156.50	41275	64.60	757	29330	71.06
HDFCSENETF	EQ	22-Feb-2021	546.88	554.99	565.00	531.50	540.80	538.94	541.53	4011	21.72	304	2855	71.18
HDIL	BZ	22-Feb-2021	5.45	5.45	5.70	5.45	5.55	5.55	5.60	367728	20.60	454	-	-
HEG	EQ	22-Feb-2021	1493.55	1501.00	1530.00	1460.15	1477.00	1478.20	1495.45	312939	4679.83	15018	73102	23.36
HEIDELBERG	EQ	22-Feb-2021	228.55	233.40	234.35	222.45	227.20	225.10	226.55	618148	1400.39	4967	85783	13.88
HEMIPROP	BE	22-Feb-2021	179.20	181.50	188.00	171.00	178.95	176.30	179.93	1148194	2065.95	14709	-	-
HEOFRG1126	MF	22-Feb-2021	10.25	10.25	10.25	10.25	10.25	10.25	10.25	900	0.09	1	900	100.00
HERCULES	EQ	22-Feb-2021	130.05	130.50	133.00	125.00	125.60	126.30	128.89	65353	84.23	1992	29757	45.53
HERITGFOOD	EQ	22-Feb-2021	312.05	313.50	325.40	312.20	322.55	323.75	320.94	477269	1531.76	9277	247165	51.79
HEROMOTOCO	EQ	22-Feb-2021	3389.70	3400.00	3432.95	3350.15	3375.10	3414.15	3398.97	921345	31316.26	60212	254871	27.66
HESTERBIO	EQ	22-Feb-2021	1741.60	1749.90	1761.40	1717.95	1739.00	1728.40	1743.17	4741	82.64	662	3413	71.99
HEXATRADEX	EQ	22-Feb-2021	55.10	55.00	57.05	52.35	55.75	56.45	55.82	93123	51.98	434	69483	74.61
HFCL	EQ	22-Feb-2021	29.30	29.10	30.60	28.95	29.75	29.70	29.86	12927365	3859.77	14671	3832816	29.65
HGINFRA	EQ	22-Feb-2021	293.65	295.00	295.95	282.30	286.60	287.70	287.18	75295	216.23	3052	52444	69.65
HGS	EQ	22-Feb-2021	1202.40	1204.95	1204.95	1181.00	1185.05	1190.20	1189.65	21034	250.23	1479	13587	64.60
HIKAL	EQ	22-Feb-2021	161.45	160.90	162.35	159.00	160.00	160.15	160.70	192604	309.52	3112	93612	48.60
HIL	EQ	22-Feb-2021	3035.20	3040.00	3077.00	2828.25	2963.00	2979.95	2930.97	24027	704.22	4042	14732	61.31
HILTON	EQ	22-Feb-2021	10.40	10.85	10.85	10.10	10.10	10.35	10.52	8336	0.88	85	4688	56.24
HIMATSEIDE	EQ	22-Feb-2021	163.10	163.00	164.70	151.50	152.70	152.55	156.10	370711	578.67	6174	185283	49.98
HINDALCO	EQ	22-Feb-2021	308.00	310.00	328.00	310.00	314.60	316.10	320.99	45975603	147576.78	317856	6482978	14.10
HINDCOMPOS	EQ	22-Feb-2021	298.70	296.00	299.00	290.30	290.30	292.85	295.18	3019	8.91	301	1443	47.80
HINDCON	SM	22-Feb-2021	24.00	22.30	22.30	20.50	20.50	20.50	21.01	40000	8.40	10	28000	70.00
HINDCOPPER	EQ	22-Feb-2021	85.95	88.80	102.50	88.80	98.20	98.40	98.53	24007354	23654.70	115159	5125303	21.35
HINDMOTORS	EQ	22-Feb-2021	7.90	7.90	7.90	7.55	7.55	7.55	7.66	141303	10.82	450	97134	68.74
HINDNATGLS	EQ	22-Feb-2021	26.70	27.00	27.40	26.00	26.35	26.50	26.75	31848	8.52	311	23330	73.25
HINDOILEXP	EQ	22-Feb-2021	89.50	89.00	91.85	88.55	88.70	89.30	90.29	718153	648.40	6321	266917	37.17
HINDPETRO	EQ	22-Feb-2021	244.00	245.00	248.30	239.50	240.40	241.50	243.42	7516651	18297.13	61162	2591207	34.47
HINDUNILVR	EQ	22-Feb-2021	2181.10	2205.00	2205.00	2161.60	2166.45	2167.60	2176.78	2678023	58294.72	117761	1684694	62.91
HINDZINC	EQ	22-Feb-2021	300.50	302.45	311.90	302.00	304.50	304.55	307.98	2311972	7120.30	38864	719725	31.13
HIRECT	EQ	22-Feb-2021	140.95	144.00	144.00	137.10	137.10	137.95	139.85	11747	16.43	341	8617	73.35
HISARMETAL	EQ	22-Feb-2021	102.10	105.75	105.75	100.00	101.00	101.25	102.82	10042	10.33	165	4984	49.63
HITECH	EQ	22-Feb-2021	316.60	316.60	324.80	311.10	315.00	313.70	316.81	60869	192.84	1300	24343	39.99
HITECHCORP	EQ	22-Feb-2021	138.25	138.30	140.80	133.00	133.00	133.50	137.29	5996	8.23	223	2994	49.93
HITECHGEAR	EQ	22-Feb-2021	178.95	179.15	182.00	176.10	176.10	178.95	180.29	2415	4.35	72	1682	69.65
HLEGLAS	EQ	22-Feb-2021	1929.65	1755.00	1990.00	1755.00	1956.00	1933.10	1921.29	3704	71.16	528	2215	59.80
HLVLTD	EQ	22-Feb-2021	5.55	5.70	5.90	5.50	5.55	5.60	5.73	161815	9.26	429	106659	65.91
HMT	BZ	22-Feb-2021	23.50	22.50	24.20	22.50	22.60	23.00	22.87	6462	1.48	68	-	-
HMVL	EQ	22-Feb-2021	58.10	58.20	60.20	58.10	59.05	59.20	59.24	154294	91.41	1188	91579	59.35
HNDFDS	EQ	22-Feb-2021	2278.70	2368.00	2392.60	2313.05	2392.60	2392.60	2384.92	30690	731.93	2417	19839	64.64
HNGSNGBEES	EQ	22-Feb-2021	362.83	362.10	364.94	359.50	361.40	360.19	361.41	1029	3.72	88	802	77.94
HOMEFIRST	EQ	22-Feb-2021	554.40	555.00	571.00	534.05	536.00	538.10	554.36	536525	2974.28	45420	269760	50.28
HONAUT	EQ	22-Feb-2021	43597.40	45000.00	48644.00	44158.10	44998.85	44908.25	46030.97	26570	12230.43	17150	10200	38.39
HONDAPOWER	EQ	22-Feb-2021	1029.85	1023.05	1038.50	1015.00	1015.50	1016.50	1023.85	7017	71.84	833	3947	56.25
HOVS	EQ	22-Feb-2021	39.05	39.95	40.65	38.00	38.05	38.25	38.56	3546	1.37	70	2681	75.61
HPL	EQ	22-Feb-2021	40.60	41.90	42.00	40.70	41.85	41.55	41.41	313357	129.76	1901	215559	68.79
HSCL	EQ	22-Feb-2021	45.45	45.75	49.30	42.00	43.00	43.30	46.31	20988847	9719.80	71318	6762989	32.22
HSIL	EQ	22-Feb-2021	183.45	184.90	185.00	175.55	177.80	178.25	179.09	164797	295.14	4251	85422	51.83
HTMEDIA	EQ	22-Feb-2021	20.40	20.95	21.85	20.95	21.60	21.55	21.51	573810	123.40	1393	435339	75.87
HUBTOWN	BE	22-Feb-2021	15.60	15.55	16.30	14.90	15.90	15.85	15.41	22217	3.42	117	-	-
HUDCO	EQ	22-Feb-2021	45.15	45.15	45.40	43.45	43.75	43.70	44.15	2313945	1021.65	7363	915726	39.57
HUDCO	N2	22-Feb-2021	1205.10	1214.29	1214.29	1205.00	1205.00	1205.00	1205.10	268	3.23	6	265	98.88
HUDCO	N3	22-Feb-2021	1045.00	1049.00	1049.00	1032.00	1041.26	1041.26	1032.86	2340	24.17	15	2339	99.96
HUDCO	N4	22-Feb-2021	1060.75	1068.00	1149.89	1068.00	1080.00	1080.00	1096.60	323	3.54	11	246	76.16
HUDCO	N6	22-Feb-2021	1295.00	1549.99	1549.99	1530.00	1530.00	1530.00	1540.00	2	0.03	2	2	100.00
HUDCO	N9	22-Feb-2021	1233.23	1233.00	1233.00	1230.00	1231.99	1231.36	1231.92	125	1.54	7	125	100.00
HUDCO	ND	22-Feb-2021	1290.30	1314.99	1314.99	1280.00	1285.00	1285.00	1285.17	400	5.14	16	338	84.50
HUDCO	NE	22-Feb-2021	1410.86	1414.99	1425.90	1414.99	1420.00	1420.00	1419.51	1022	14.51	21	1020	99.80
HUHTAMAKI	EQ	22-Feb-2021	335.85	344.00	345.60	328.00	329.00	331.00	338.02	72233	244.16	2728	38400	53.16
IBMFNIFTY	EQ	22-Feb-2021	152.78	158.00	158.00	150.10	153.00	153.27	152.75	476	0.73	101	236	49.58
IBREALEST	EQ	22-Feb-2021	81.65	81.85	83.10	79.55	80.80	80.85	81.71	3409209	2785.73	20572	846952	24.84
IBUCCREDIT	N6	22-Feb-2021	999.80	1002.40	1002.40	991.00	991.00	991.00	993.02	264	2.62	10	264	100.00
IBUCCREDIT	N7	22-Feb-2021	947.00	910.00	910.00	910.00	910.00	910.00	910.00	50	0.46	1	50	100.00
IBUCCREDIT	N9	22-Feb-2021	900.00	907.00	907.00	907.00	907.00	907.00	907.00	14	0.13	1	14	100.00
IBUCCREDIT	ND	22-Feb-2021	820.20	821.00	821.00	820.20	820.20	820.20	820.60	199	1.63	3	199	100.00
IBULHSGFIN	EQ	22-Feb-2021	228.90	228.30	231.75	217.60	219.00	220.00	224.30	19406041	43528.10	122327	4261234	21.96
IBULHSGFIN	N7	22-Feb-2021	1400.00	1418.55	1420.00	1418.55	1420.00	1420.00	1418.98	51	0.72	4	51	100.00
IBULHSGFIN	N8	22-Feb-2021	890.00	900.00	900.00	880.00	880.00	880.00	881.05	475	4.19	4	475	100.00
IBULHSGFIN	NC	22-Feb-2021	875.00	875.00	875.00	875.00	875.00	875.00	875.00	115	1.01	2	115	100.00
ICEMAKE	EQ	22-Feb-2021	76.05	78.95	78.95	75.00	76.30	75.95	76.70	13474	10.33	228	9724	72.17
ICICI500	EQ	22-Feb-2021	204.04	209.89	209.89	195.00	195.00	196.97	198.62	13345	26.51	347	10495	78.64
ICICIALPLV	EQ	22-Feb-2021	140.16	144.90	149.70	137.85	138.10	138.10	140.10	4035	5.65	193	3359	83.25
ICICIB22	EQ	22-Feb-2021	37.17	37.89	37.89	35.91	36.06	36.01	36.46	613916	223.85	3818	450674	73.41
ICICIBANK	EQ	22-Feb-2021	624.05	622.00	629.30	607.30	608.95	609.85	615.13	27092321	166652.66	257181	15037028	55.50
ICICIBANKN	EQ	22-Feb-2021	355.25	369.70	369.70	349.95	350.07	350.43	353.69	4468	15.80	444	2264	50.67
ICICIBANKP	EQ	22-Feb-2021	188.58	186.00	190.00	184.01	184.01	184.98	187.17	21122	39.53	267	8219	38.91
ICICIGI	EQ	22-Feb-2021	1493.75	1495.50	1498.00	1452.25	1465.05	1466.15	1465.84	787448	11542.75	47787	587156	74.56
ICICIGOLD	EQ	22-Feb-2021	41.11	43.60	43.60	40.45	41.64	41.57	41.46	191788	79.52	2495	132777	69.23
ICICILIQ	EQ	22-Feb-2021	999.99	1000.04	1000.04	999.98	1000.00	999.99	999.99	8899	88.99	42	7771	87.32
ICICILOVOL	EQ	22-Feb-2021	118.10	117.00	121.50	115.61	116.39	115.98	116.82	60430	70.59	758	54878	90.81
ICICIM150	EQ	22-Feb-2021	87.84	88.80	89.80	86.65	87.06	87.34	87.68	139299	122.13	270	119374	85.70
ICICIMCAP	EQ	22-Feb-2021	87.24	88.54	95.10	85.51	85.52	85.97	86.21	15387	13.27	333	10929	71.03
ICICINF100	EQ	22-Feb-2021	162.33	164.10	168.99	159.50	159.50	159.93	160.95	75444	121.43	346	53611	71.06
ICICINIFTY	EQ	22-Feb-2021	159.71	174.10	174.10	155.65	156.85	156.23	157.01	1570335	2465.66	8182	1491287	94.97
ICICINV20	EQ	22-Feb-2021	76.45	78.00	79.98	74.52	74.92	74.87	75.86	20715	15.72	808	12637	61.00
ICICINXT50	EQ	22-Feb-2021	35.47	36.70	36.70	34.82	34.92	35.02	35.28	35217	12.42	581	25573	72.62
ICICIPRULI	EQ	22-Feb-2021	485.45	482.00	490.00	462.55	465.60	465.75	477.07	2034807	9707.47	52798	818251	40.21
ICICISENSX	EQ	22-Feb-2021	550.41	555.00	555.00	538.00	538.40	538.62	542.03	9426	51.09	272	8749	92.82
ICICITECH	EQ	22-Feb-2021	256.57	266.80	269.70	249.00	249.39	249.54	251.93	14819	37.33	456	10823	73.03
ICIL	EQ	22-Feb-2021	124.45	125.50	139.80	123.20	135.50	135.60	133.03	570137	758.43	8692	284903	49.97
ICRA	EQ	22-Feb-2021	2764.85	2840.00	2845.00	2705.00	2707.00	2728.20	2767.72	821	22.72	257	430	52.38
IDBI	EQ	22-Feb-2021	31.40	31.40	31.70	30.05	30.10	30.25	30.70	12195954	3744.18	16414	5299884	43.46
IDBIGOLD	EQ	22-Feb-2021	4319.10	4316.85	4316.85	4272.25	4299.85	4299.85	4294.87	69	2.96	33	60	86.96
IDEA	EQ	22-Feb-2021	10.90	10.90	11.25	10.65	10.70	10.75	10.93	244411595	26725.27	173664	92510028	37.85
IDFC	EQ	22-Feb-2021	52.15	52.70	54.25	51.10	51.65	51.75	52.74	17747029	9359.86	50957	6224118	35.07
IDFCFIRSTB	EQ	22-Feb-2021	62.40	63.00	63.85	60.70	61.25	61.50	62.34	105148761	65546.37	204246	18392740	17.49
IDFCFIRSTB	N9	22-Feb-2021	5074.35	5090.00	5100.00	5090.00	5100.00	5100.00	5097.89	19	0.97	3	19	100.00
IDFCFIRSTB	NA	22-Feb-2021	11150.00	11000.00	11100.00	11000.00	11095.00	11095.00	11042.55	24	2.65	11	16	66.67
IDFCFIRSTB	NB	22-Feb-2021	5400.00	5400.00	5400.00	5392.35	5392.35	5392.35	5397.45	15	0.81	4	15	100.00
IDFCFIRSTB	NC	22-Feb-2021	10631.00	10630.00	10650.00	10630.00	10650.00	10650.00	10644.17	18	1.92	6	18	100.00
IDFNIFTYET	EQ	22-Feb-2021	156.75	156.95	156.95	153.15	153.15	153.43	154.74	154	0.24	21	149	96.75
IEX	EQ	22-Feb-2021	295.20	293.80	305.00	290.10	299.00	295.25	299.55	3686573	11043.17	123794	2133344	57.87
IFBAGRO	EQ	22-Feb-2021	432.15	434.05	437.50	426.00	430.10	432.95	431.02	4953	21.35	480	2734	55.20
IFBIND	EQ	22-Feb-2021	1263.10	1257.95	1272.75	1203.05	1207.00	1215.70	1230.26	48751	599.77	5489	25020	51.32
IFCI	EQ	22-Feb-2021	9.00	9.10	9.10	8.70	8.75	8.75	8.82	1854604	163.50	50605	1162373	62.67
IFCI	NF	22-Feb-2021	1045.00	1031.00	1031.00	1030.10	1030.10	1030.10	1030.25	12	0.12	2	12	100.00
IFCI	NH	22-Feb-2021	1049.51	1045.00	1050.00	1045.00	1045.10	1045.26	1045.05	251	2.62	7	251	100.00
IFCI	NI	22-Feb-2021	1850.00	1800.00	1800.00	1800.00	1800.00	1800.00	1800.00	45	0.81	1	45	100.00
IFGLEXPOR	EQ	22-Feb-2021	273.15	270.15	280.00	270.15	272.00	274.55	274.07	31115	85.28	1367	13668	43.93
IGARASHI	EQ	22-Feb-2021	317.80	319.20	326.25	316.30	317.95	318.95	322.37	156021	502.96	5731	75354	48.30
IGL	EQ	22-Feb-2021	542.95	545.00	545.00	521.75	522.45	524.05	528.49	2564152	13551.19	62173	697888	27.22
IGPL	EQ	22-Feb-2021	432.30	435.00	443.00	426.25	440.00	439.05	436.45	55221	241.01	2615	38064	68.93
IIFCL	N2	22-Feb-2021	1180.00	1190.00	1190.00	1155.00	1155.00	1155.00	1156.52	300	3.47	4	300	100.00
IIFCL	N4	22-Feb-2021	1379.99	1398.90	1398.90	1380.01	1390.00	1390.00	1380.66	52	0.72	4	51	98.08
IIFL	EQ	22-Feb-2021	214.80	219.00	236.25	219.00	236.25	236.25	234.52	1145504	2686.39	7986	578343	50.49
IIFL	N4	22-Feb-2021	1040.00	1038.00	1043.89	1035.00	1036.00	1036.00	1038.08	566	5.88	18	452	79.86
IIFL	N5	22-Feb-2021	1034.00	1033.00	1034.00	1021.25	1021.25	1021.25	1024.74	145	1.49	6	145	100.00
IIFL	N9	22-Feb-2021	1020.00	1020.01	1020.01	1020.00	1020.00	1020.00	1020.00	100	1.02	4	100	100.00
IIFLSEC	EQ	22-Feb-2021	45.95	46.00	46.95	45.30	46.80	46.60	46.30	961161	445.04	5939	212613	22.12
IIFLWAM	EQ	22-Feb-2021	1200.50	1206.55	1215.45	1160.00	1180.00	1167.20	1167.95	40891	477.59	1588	34806	85.12
IITL	EQ	22-Feb-2021	58.25	58.25	60.00	58.25	58.90	59.55	59.36	2838	1.68	99	2077	73.19
IL&FSENGG	BZ	22-Feb-2021	3.35	3.45	3.50	3.30	3.35	3.35	3.40	57223	1.94	50	-	-
IL&FSTRANS	BZ	22-Feb-2021	2.40	2.30	2.40	2.30	2.30	2.30	2.31	46416	1.07	59	-	-
IMAGICAA	EQ	22-Feb-2021	6.25	6.30	6.30	5.70	6.00	5.90	5.89	174374	10.26	607	112454	64.49
IMFA	EQ	22-Feb-2021	447.55	447.55	485.25	447.55	475.00	475.85	472.64	147165	695.56	4545	85833	58.32
IMPAL	EQ	22-Feb-2021	703.20	691.45	711.00	686.90	707.00	704.45	704.15	6233	43.89	366	4580	73.48
IMPEXFERRO	BE	22-Feb-2021	0.55	0.55	0.55	0.50	0.55	0.55	0.51	9394	0.05	13	-	-
INDBANK	EQ	22-Feb-2021	15.45	15.45	15.65	13.95	14.15	14.10	14.24	457089	65.07	1602	261364	57.18
INDHOTEL	EQ	22-Feb-2021	123.80	122.90	123.80	119.35	120.00	119.85	120.35	3233245	3891.24	17027	1816127	56.17
INDIACEM	EQ	22-Feb-2021	165.40	165.40	166.55	160.40	160.75	161.35	162.83	1145781	1865.67	9550	389870	34.03
INDIAGLYCO	EQ	22-Feb-2021	464.50	465.40	477.70	455.70	457.00	459.35	465.21	156028	725.86	6866	50121	32.12
INDIAMART	EQ	22-Feb-2021	8836.80	8850.00	9048.90	8650.50	8814.05	8820.25	8829.27	102576	9056.72	27985	34228	33.37
INDIANB	EQ	22-Feb-2021	142.20	140.00	143.45	133.35	135.00	136.00	138.05	4849411	6694.72	33303	1202631	24.80
INDIANCARD	EQ	22-Feb-2021	134.40	139.80	141.35	132.20	138.00	137.85	136.86	796	1.09	74	424	53.27
INDIANHUME	EQ	22-Feb-2021	184.40	185.65	187.95	180.50	181.50	182.30	184.20	43276	79.71	4970	19079	44.09
INDIGO	EQ	22-Feb-2021	1565.80	1565.05	1565.80	1502.30	1508.10	1512.25	1533.36	1074104	16469.87	45897	209480	19.50
INDIGOPNTS	EQ	22-Feb-2021	2572.60	2597.95	2612.95	2535.00	2535.00	2542.70	2568.86	50238	1290.55	7567	20401	40.61
INDIGRID	IV	22-Feb-2021	135.49	135.01	135.17	127.20	128.88	128.29	132.24	1119258	1480.05	545	954261	85.26
INDLMETER	EQ	22-Feb-2021	15.85	16.50	16.50	15.20	15.25	15.95	15.89	36931	5.87	74	19710	53.37
INDNIPPON	EQ	22-Feb-2021	428.15	431.45	436.85	408.00	412.00	411.75	425.56	53813	229.00	1934	28230	52.46
INDOCO	EQ	22-Feb-2021	301.05	299.00	302.00	292.45	293.80	293.10	294.77	41307	121.76	2059	24774	59.98
INDORAMA	EQ	22-Feb-2021	33.85	34.05	35.05	33.25	34.30	33.90	34.32	18436	6.33	251	11022	59.79
INDOSOLAR	BZ	22-Feb-2021	2.15	2.15	2.20	2.05	2.10	2.10	2.08	147701	3.07	193	-	-
INDOSTAR	EQ	22-Feb-2021	324.05	325.70	327.00	315.65	315.90	317.25	320.87	25664	82.35	1204	17641	68.74
INDOTECH	EQ	22-Feb-2021	100.35	100.35	102.20	96.10	96.80	97.05	99.33	14200	14.11	609	6255	44.05
INDOTHAI	BE	22-Feb-2021	45.90	45.90	48.15	45.90	48.15	48.15	47.85	14089	6.74	79	-	-
INDOWIND	BE	22-Feb-2021	3.70	3.80	3.80	3.60	3.65	3.60	3.68	29408	1.08	105	-	-
INDRAMEDCO	EQ	22-Feb-2021	52.95	53.30	54.20	52.50	52.50	52.65	53.06	171089	90.78	1264	113670	66.44
INDSWFTLAB	EQ	22-Feb-2021	75.35	78.40	78.40	72.00	73.00	72.75	74.91	107361	80.42	889	63649	59.29
INDSWFTLTD	BE	22-Feb-2021	4.15	4.15	4.15	3.95	3.95	3.95	4.10	11361	0.47	8	-	-
INDTERRAIN	BE	22-Feb-2021	36.80	35.90	37.50	35.90	36.40	36.60	36.55	28693	10.49	185	-	-
INDUSINDBK	EQ	22-Feb-2021	1065.90	1064.95	1067.10	1018.00	1025.65	1022.90	1042.69	9412265	98141.18	178180	2665432	28.32
INDUSTOWER	EQ	22-Feb-2021	260.75	263.00	270.80	261.45	266.40	266.35	266.96	10993150	29347.51	99920	6315458	57.45
INEOSSTYRO	EQ	22-Feb-2021	978.50	985.00	994.00	937.30	940.00	941.30	962.14	36703	353.13	3704	14714	40.09
INFIBEAM	EQ	22-Feb-2021	89.10	89.95	89.95	88.00	88.30	88.40	88.91	410700	365.17	6364	155612	37.89
INFOBEAN	EQ	22-Feb-2021	150.00	152.90	154.90	149.90	152.50	151.70	152.20	27083	41.22	645	17589	64.94
INFOMEDIA	EQ	22-Feb-2021	3.55	3.70	3.70	3.40	3.70	3.65	3.67	61517	2.26	153	54165	88.05
INFRABEES	EQ	22-Feb-2021	431.07	448.30	449.89	420.30	421.71	423.91	428.14	3001	12.85	221	2548	84.91
INFY	EQ	22-Feb-2021	1291.30	1295.00	1308.55	1260.00	1264.15	1265.20	1282.74	7371303	94554.57	205288	3748207	50.85
INGERRAND	EQ	22-Feb-2021	748.20	741.40	746.30	729.10	739.40	737.40	737.40	27129	200.05	2042	15952	58.80
INNOVANA	SM	22-Feb-2021	96.00	95.00	95.00	95.00	95.00	95.00	95.00	1000	0.95	1	1000	100.00
INOXLEISUR	EQ	22-Feb-2021	324.00	323.70	323.70	301.00	305.30	305.35	310.11	1406045	4360.27	29593	477710	33.98
INOXWIND	EQ	22-Feb-2021	65.75	66.90	67.80	65.00	66.35	66.15	66.49	130810	86.97	1484	94595	72.31
INSECTICID	EQ	22-Feb-2021	467.80	466.20	470.00	460.05	461.00	461.00	464.09	22260	103.31	771	14732	66.18
INSPIRISYS	EQ	22-Feb-2021	37.30	40.00	40.00	37.35	37.65	37.65	38.23	3272	1.25	78	2396	73.23
INTEGRA	EQ	22-Feb-2021	1.80	1.85	1.85	1.75	1.85	1.85	1.82	42274	0.77	36	42274	100.00
INTELLECT	EQ	22-Feb-2021	433.25	437.20	461.55	436.05	447.00	448.85	446.32	979622	4372.22	24262	512169	52.28
INTENTECH	EQ	22-Feb-2021	35.45	37.20	37.20	34.50	35.10	34.70	35.43	49837	17.66	293	32557	65.33
INVENTURE	EQ	22-Feb-2021	20.65	20.95	21.45	19.80	20.40	20.30	20.59	124491	25.63	2754	26298	21.12
IOB	EQ	22-Feb-2021	17.60	17.15	17.40	15.85	16.15	16.30	16.35	55325377	9044.84	49267	12287600	22.21
IOC	EQ	22-Feb-2021	97.55	97.50	98.50	95.10	95.20	95.65	96.79	19487082	18861.62	67565	4028557	20.67
IOLCP	EQ	22-Feb-2021	601.75	603.50	614.30	559.10	561.75	564.25	577.15	894709	5163.80	32730	405487	45.32
IPCALAB	EQ	22-Feb-2021	1849.55	1839.90	1857.70	1810.00	1820.00	1817.90	1823.63	202208	3687.53	20881	113972	56.36
IRB	EQ	22-Feb-2021	107.15	107.65	109.95	105.20	105.80	105.90	106.86	457211	488.60	5064	220425	48.21
IRBINVIT	IV	22-Feb-2021	53.20	53.50	53.75	52.76	53.03	53.48	53.15	665000	353.46	205	610000	91.73
IRCON	EQ	22-Feb-2021	95.55	95.70	97.65	94.60	95.10	95.35	96.04	1655772	1590.15	11762	523665	31.63
IRCTC	EQ	22-Feb-2021	1675.40	1675.00	1675.00	1598.00	1608.00	1615.85	1636.96	1717799	28119.72	92374	688687	40.09
IREDA	N6	22-Feb-2021	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	165	2.48	1	165	100.00
IRFC	EQ	22-Feb-2021	25.35	25.30	25.40	24.95	25.00	25.00	25.09	16652770	4178.02	55606	9264893	55.64
IRFC	N1	22-Feb-2021	1059.29	1060.01	1066.00	1060.01	1063.99	1061.97	1062.33	496	5.27	17	416	83.87
IRFC	N4	22-Feb-2021	1171.00	1167.10	1167.10	1167.10	1167.10	1167.10	1167.10	53	0.62	1	53	100.00
IRFC	N5	22-Feb-2021	1078.93	1100.00	1160.00	1100.00	1160.00	1160.00	1140.00	30	0.34	3	20	66.67
IRFC	N9	22-Feb-2021	1273.79	1200.00	1219.10	1200.00	1219.10	1219.10	1209.01	1001	12.10	10	1000	99.90
IRFC	NA	22-Feb-2021	1381.00	1374.00	1374.00	1370.00	1371.00	1370.13	1370.15	510	6.99	10	345	67.65
IRFC	NE	22-Feb-2021	1384.18	1400.00	1400.00	1381.00	1381.00	1381.00	1396.45	500	6.98	13	500	100.00
IRFC	NF	22-Feb-2021	1135.00	1350.00	1350.00	1349.99	1349.99	1349.99	1350.00	4	0.05	2	4	100.00
IRFC	NK	22-Feb-2021	1327.60	1345.00	1345.01	1330.10	1330.10	1330.10	1344.48	570	7.66	14	500	87.72
IRFC	NM	22-Feb-2021	1258.00	1212.60	1212.60	1212.60	1212.60	1212.60	1212.60	200	2.43	2	200	100.00
IRISDOREME	EQ	22-Feb-2021	59.00	70.80	70.80	62.35	70.80	70.80	70.15	58113	40.76	529	36512	62.83
ISEC	EQ	22-Feb-2021	402.90	404.00	407.55	400.10	402.90	404.55	403.40	431697	1741.47	23990	257142	59.57
ISFT	EQ	22-Feb-2021	65.95	66.20	66.20	62.70	62.70	62.70	63.99	38448	24.60	509	35200	91.55
ISMTLTD	EQ	22-Feb-2021	10.70	10.95	11.15	10.55	10.85	10.80	10.93	109780	12.00	287	73534	66.98
ITC	EQ	22-Feb-2021	215.95	212.00	212.00	206.00	206.95	207.05	207.93	51546288	107181.08	332459	18166104	35.24
ITDC	EQ	22-Feb-2021	314.45	313.00	313.90	301.55	303.50	304.75	307.69	47021	144.68	2728	18193	38.69
ITDCEM	EQ	22-Feb-2021	74.35	74.95	75.90	71.75	72.50	72.70	73.92	662991	490.10	7422	331252	49.96
ITI	EQ	22-Feb-2021	127.15	126.25	129.25	124.15	125.00	124.75	126.44	623242	788.05	6749	165419	26.54
IVC	EQ	22-Feb-2021	4.20	4.20	4.35	4.20	4.35	4.35	4.29	59353	2.55	153	42697	71.94
IVP	EQ	22-Feb-2021	110.50	115.90	116.00	114.00	116.00	116.00	115.72	1766	2.04	59	1539	87.15
IVZINGOLD	EQ	22-Feb-2021	4190.00	4259.95	4288.00	4190.05	4288.00	4250.00	4258.33	101	4.30	38	69	68.32
IVZINNIFTY	EQ	22-Feb-2021	1617.70	1619.00	1619.00	1581.10	1581.10	1582.96	1607.28	57	0.92	20	31	54.39
IZMO	EQ	22-Feb-2021	46.40	48.85	51.00	47.95	51.00	51.00	50.68	97522	49.42	670	74896	76.80
J&KBANK	EQ	22-Feb-2021	30.20	30.00	30.20	28.80	29.10	29.05	29.28	3892893	1139.73	9101	2092894	53.76
JAGRAN	EQ	22-Feb-2021	49.00	54.70	57.80	52.05	53.10	53.75	54.90	10120504	5556.09	42486	2225316	21.99
JAGSNPHARM	EQ	22-Feb-2021	83.90	84.00	88.65	83.40	85.65	85.50	85.80	418389	358.99	7223	69345	16.57
JAIBALAJI	BE	22-Feb-2021	24.95	25.30	25.80	25.00	25.10	25.30	25.20	14857	3.74	41	-	-
JAICORPLTD	EQ	22-Feb-2021	90.40	90.50	91.15	87.50	87.70	87.75	88.77	909942	807.76	7545	262630	28.86
JAMNAAUTO	EQ	22-Feb-2021	66.70	67.40	68.20	65.50	66.10	65.95	66.93	757868	507.22	7288	339881	44.85
JASH	EQ	22-Feb-2021	265.20	272.00	279.45	262.50	271.00	268.55	270.34	15560	42.07	402	11437	73.50
JAYAGROGN	EQ	22-Feb-2021	136.10	136.30	136.30	131.60	133.90	132.50	133.13	6616	8.81	186	5239	79.19
JAYBARMARU	EQ	22-Feb-2021	244.60	245.90	248.15	240.10	241.50	241.15	244.13	11774	28.74	490	6670	56.65
JAYNECOIND	EQ	22-Feb-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	46851	3.14	45	33673	71.87
JAYSREETEA	EQ	22-Feb-2021	66.85	67.25	67.50	66.50	66.65	66.85	66.88	88901	59.45	589	56646	63.72
JBCHEPHARM	EQ	22-Feb-2021	1110.50	1119.00	1136.95	1081.10	1082.00	1089.05	1103.79	118944	1312.89	10059	65629	55.18
JBFIND	EQ	22-Feb-2021	12.75	12.75	13.15	12.75	12.90	12.80	12.93	211951	27.40	611	184295	86.95
JBMA	EQ	22-Feb-2021	403.15	405.15	407.60	390.70	392.00	393.55	398.08	24782	98.65	1608	11541	46.57
JCHAC	EQ	22-Feb-2021	2462.05	2456.10	2475.00	2449.00	2452.50	2459.15	2460.27	11060	272.11	1253	7596	68.68
JETAIRWAYS	BZ	22-Feb-2021	109.50	114.95	114.95	112.00	114.95	114.95	114.75	145666	167.16	1657	-	-
JETKNIT	SM	22-Feb-2021	24.25	23.05	23.05	23.05	23.05	23.05	23.05	1500	0.35	1	1500	100.00
JHS	BE	22-Feb-2021	27.00	27.00	27.90	26.70	26.70	26.70	27.04	31465	8.51	120	-	-
JIKIND	BE	22-Feb-2021	0.30	0.30	0.35	0.25	0.35	0.35	0.34	41845	0.14	12	-	-
JINDALPHOT	EQ	22-Feb-2021	36.25	34.50	37.70	34.50	37.70	36.30	35.67	6465	2.31	67	5199	80.42
JINDALPOLY	EQ	22-Feb-2021	479.70	481.00	489.95	468.00	469.45	471.80	476.07	84393	401.77	10626	33046	39.16
JINDALSAW	EQ	22-Feb-2021	74.60	75.20	75.70	71.10	71.90	72.00	73.81	1311780	968.24	7665	464373	35.40
JINDALSTEL	EQ	22-Feb-2021	321.50	320.05	332.40	318.00	318.65	321.65	326.76	11165599	36484.58	95431	2072168	18.56
JINDRILL	EQ	22-Feb-2021	86.85	88.00	88.20	84.85	85.00	85.30	86.31	20531	17.72	451	9125	44.44
JINDWORLD	EQ	22-Feb-2021	57.05	58.70	58.75	55.25	56.20	56.25	57.13	214505	122.54	1523	31612	14.74
JISLDVREQS	BE	22-Feb-2021	12.85	12.85	12.95	12.25	12.95	12.70	12.39	35219	4.36	117	-	-
JISLJALEQS	EQ	22-Feb-2021	19.35	19.55	19.65	18.50	18.50	18.75	18.90	1885203	356.33	3051	1321773	70.11
JITFINFRA	BE	22-Feb-2021	9.00	9.00	9.40	8.55	8.60	8.85	9.10	3354	0.31	25	-	-
JIYAECO	BE	22-Feb-2021	6.45	6.75	6.75	6.65	6.75	6.75	6.75	104718	7.07	137	-	-
JKCEMENT	EQ	22-Feb-2021	2610.20	2648.80	2729.05	2625.30	2700.00	2705.75	2690.19	113588	3055.74	11600	70165	61.77
JKIL	EQ	22-Feb-2021	203.95	204.00	205.80	194.00	199.60	198.90	199.01	217546	432.94	5688	108897	50.06
JKLAKSHMI	EQ	22-Feb-2021	376.25	376.25	379.00	364.65	367.90	366.30	368.07	182718	672.54	8620	90121	49.32
JKPAPER	EQ	22-Feb-2021	142.75	142.05	142.90	138.75	139.50	139.65	140.16	1095499	1535.43	8560	507851	46.36
JKTYRE	EQ	22-Feb-2021	122.85	123.50	126.55	121.15	123.55	124.15	123.76	2294527	2839.59	23244	734582	32.01
JMA	EQ	22-Feb-2021	34.60	34.70	35.20	34.65	34.85	34.85	34.89	7634	2.66	66	5511	72.19
JMCPROJECT	EQ	22-Feb-2021	73.95	75.00	75.80	70.55	71.35	71.85	72.11	494646	356.67	5412	281544	56.92
JMFINANCIL	EQ	22-Feb-2021	91.75	92.00	92.40	89.10	91.15	90.80	91.02	884152	804.72	4726	493467	55.81
JMTAUTOLTD	BE	22-Feb-2021	2.70	2.70	2.75	2.60	2.70	2.65	2.65	134569	3.57	394	-	-
JOCIL	EQ	22-Feb-2021	160.45	166.75	166.75	154.00	159.80	157.30	159.02	11844	18.83	246	6378	53.85
JPASSOCIAT	EQ	22-Feb-2021	7.00	7.00	7.15	7.00	7.00	7.00	7.05	4140212	291.96	4046	3093593	74.72
JPINFRATEC	EQ	22-Feb-2021	1.65	1.65	1.65	1.60	1.60	1.60	1.61	1559141	25.11	523	952662	61.10
JPOLYINVST	BE	22-Feb-2021	32.55	30.95	34.15	30.95	34.15	33.85	33.20	11810	3.92	28	-	-
JPPOWER	EQ	22-Feb-2021	2.85	2.75	2.85	2.75	2.75	2.75	2.77	15327497	424.18	6050	9560347	62.37
JSL	EQ	22-Feb-2021	69.70	70.05	71.50	68.40	69.25	69.20	70.18	594942	417.51	4242	236066	39.68
JSLHISAR	EQ	22-Feb-2021	121.60	122.85	125.05	120.45	122.10	123.00	123.12	639526	787.35	8121	250371	39.15
JSWENERGY	EQ	22-Feb-2021	73.95	73.95	74.00	71.05	71.45	71.80	72.58	1381550	1002.73	7432	430506	31.16
JSWHL	EQ	22-Feb-2021	3915.40	3929.00	3929.00	3706.00	3750.00	3734.60	3822.80	3230	123.48	1565	743	23.00
JSWISPL	EQ	22-Feb-2021	27.05	26.35	27.40	25.80	26.10	25.90	26.39	359027	94.76	1024	218195	60.77
JSWSTEEL	EQ	22-Feb-2021	395.65	396.15	413.85	396.15	407.00	406.10	407.81	9371697	38218.41	89653	1923681	20.53
JTEKTINDIA	EQ	22-Feb-2021	88.95	89.05	89.70	87.05	88.40	87.70	88.31	165374	146.04	3365	80013	48.38
JUBLFOOD	EQ	22-Feb-2021	2951.25	2959.95	3129.00	2945.00	3127.75	3114.10	3068.09	2951751	90562.33	152725	470956	15.96
JUBLINDS	EQ	22-Feb-2021	214.15	213.05	217.75	210.10	210.50	210.75	212.11	20911	44.35	696	12595	60.23
JUBLPHARMA	EQ	22-Feb-2021	772.70	775.00	785.35	748.00	768.55	765.90	763.86	82762	632.19	6070	46904	56.67
JUMPNET	EQ	22-Feb-2021	13.85	14.05	14.10	14.00	14.10	14.10	14.08	2026223	285.20	1916	1434722	70.81
JUNIORBEES	EQ	22-Feb-2021	364.13	369.20	369.70	358.00	358.94	359.57	361.63	102124	369.31	6353	56523	55.35
JUSTDIAL	EQ	22-Feb-2021	636.50	639.40	641.20	605.20	614.00	615.55	620.82	941801	5846.90	27868	244769	25.99
JYOTHYLAB	EQ	22-Feb-2021	149.55	149.50	150.50	145.00	145.60	147.25	149.15	276208	411.97	4058	159701	57.82
KABRAEXTRU	EQ	22-Feb-2021	126.50	128.00	128.85	124.00	125.95	125.10	126.05	66771	84.17	1841	23960	35.88
KAJARIACER	EQ	22-Feb-2021	969.00	967.00	992.90	964.70	984.80	977.25	973.30	209476	2038.82	20006	112923	53.91
KAKATCEM	EQ	22-Feb-2021	168.25	168.25	171.70	166.05	169.50	168.75	169.34	23054	39.04	750	12357	53.60
KALPATPOWR	EQ	22-Feb-2021	379.90	380.60	381.40	363.10	380.10	376.50	371.20	358524	1330.86	8841	196579	54.83
KALYANIFRG	BE	22-Feb-2021	186.40	190.00	190.00	178.00	178.00	181.85	184.42	1084	2.00	44	-	-
KAMATHOTEL	EQ	22-Feb-2021	34.05	34.25	34.40	33.00	33.25	33.60	33.97	46807	15.90	352	29168	62.32
KAMDHENU	EQ	22-Feb-2021	120.00	120.00	124.95	119.80	122.60	120.65	121.28	42810	51.92	564	29202	68.21
KANANIIND	EQ	22-Feb-2021	4.20	4.30	4.40	4.20	4.40	4.40	4.37	18086	0.79	57	11888	65.73
KANORICHEM	BE	22-Feb-2021	80.15	84.15	84.15	84.15	84.15	84.15	84.15	58122	48.91	207	-	-
KANPRPLA	EQ	22-Feb-2021	133.00	132.95	132.95	128.00	128.20	129.65	130.11	37668	49.01	477	33941	90.11
KANSAINER	EQ	22-Feb-2021	562.35	564.80	568.85	555.15	561.10	564.50	560.86	165177	926.41	9280	96444	58.39
KAPSTON	BE	22-Feb-2021	97.00	99.50	99.50	97.05	99.45	99.45	99.12	64	0.06	6	-	-
KARDA	EQ	22-Feb-2021	130.50	137.00	137.00	133.00	135.80	134.45	135.98	244640	332.67	2811	111181	45.45
KARMAENG	BE	22-Feb-2021	14.90	14.80	14.95	14.20	14.30	14.30	14.42	4960	0.72	33	-	-
KARURVYSYA	EQ	22-Feb-2021	60.90	61.25	63.15	58.60	62.40	62.75	61.89	7437421	4602.70	32118	3623549	48.72
KAUSHALYA	EQ	22-Feb-2021	1.95	1.90	1.90	1.90	1.90	1.90	1.90	4475	0.09	28	4475	100.00
KAYA	EQ	22-Feb-2021	322.00	328.95	328.95	302.05	309.95	307.65	313.27	25471	79.79	1188	15711	61.68
KCP	EQ	22-Feb-2021	75.35	75.60	76.45	74.20	75.10	75.05	75.37	243932	183.84	2042	136549	55.98
KCPSUGIND	EQ	22-Feb-2021	15.35	15.40	15.40	14.95	15.10	15.05	15.11	218314	32.99	517	151027	69.18
KDDL	EQ	22-Feb-2021	294.50	322.00	322.00	297.40	300.00	300.05	301.41	12134	36.57	771	8758	72.18
KEC	EQ	22-Feb-2021	431.75	427.80	432.75	407.95	411.05	411.85	419.24	134780	565.06	6017	63443	47.07
KECL	EQ	22-Feb-2021	13.80	13.50	13.90	13.50	13.75	13.70	13.71	45642	6.26	237	29091	63.74
KEERTI	EQ	22-Feb-2021	25.00	25.05	25.15	24.95	24.95	25.05	25.03	2803	0.70	23	1894	67.57
KEI	EQ	22-Feb-2021	490.70	495.10	502.95	493.15	499.25	497.35	496.53	187435	930.67	12558	116898	62.37
KELLTONTEC	EQ	22-Feb-2021	71.40	73.10	75.25	71.15	71.95	71.45	73.48	1072002	787.72	7582	494632	46.14
KENNAMET	EQ	22-Feb-2021	914.20	905.90	974.80	905.25	930.00	932.00	935.98	3439	32.19	364	2241	65.16
KERNEX	BE	22-Feb-2021	24.90	25.90	26.10	24.00	26.00	26.00	25.94	34882	9.05	63	-	-
KESORAMIND	EQ	22-Feb-2021	68.40	68.95	69.05	65.50	66.60	66.80	67.10	710062	476.45	6834	277084	39.02
KEYFINSERV	EQ	22-Feb-2021	62.45	62.15	63.55	60.30	62.95	62.30	62.14	969	0.60	56	612	63.16
KGL	BZ	22-Feb-2021	0.30	0.30	0.35	0.25	0.35	0.25	0.28	714841	1.99	111	-	-
KHADIM	EQ	22-Feb-2021	156.25	156.75	157.60	150.10	152.35	154.00	152.51	427239	651.59	6391	330732	77.41
KHAICHEM	EQ	22-Feb-2021	24.65	24.90	25.15	23.75	23.85	23.90	24.25	154655	37.51	1704	88832	57.44
KHANDSE	EQ	22-Feb-2021	14.20	13.50	13.90	13.50	13.50	13.50	13.50	853	0.12	17	839	98.36
KHFM	SM	22-Feb-2021	36.50	38.65	42.50	38.65	42.50	42.50	41.05	9000	3.69	3	9000	100.00
KICL	EQ	22-Feb-2021	1565.45	1570.00	1575.00	1526.00	1555.00	1541.05	1551.68	789	12.24	205	611	77.44
KILITCH	EQ	22-Feb-2021	87.00	90.80	91.00	86.75	87.05	87.45	88.56	3367	2.98	92	2701	80.22
KINGFA	EQ	22-Feb-2021	573.35	581.85	581.90	558.00	567.00	565.00	567.35	7695	43.66	857	2919	37.93
KIOCL	EQ	22-Feb-2021	139.80	141.00	143.00	136.20	136.30	136.70	138.88	35723	49.61	1576	18116	50.71
KIRIINDUS	EQ	22-Feb-2021	470.05	474.80	478.00	457.05	457.05	458.65	463.67	70841	328.47	2745	34690	48.97
KIRLFER	EQ	22-Feb-2021	151.00	153.60	154.95	149.00	149.90	150.10	152.18	131972	200.84	2710	58851	44.59
KIRLOSBROS	EQ	22-Feb-2021	156.30	158.00	158.75	150.30	151.40	150.90	152.11	80034	121.74	1396	50306	62.86
KIRLOSENG	EQ	22-Feb-2021	160.10	160.10	161.85	151.30	155.50	155.15	154.67	260971	403.64	5159	122739	47.03
KIRLOSIND	EQ	22-Feb-2021	1466.85	1466.85	1479.75	1320.20	1320.20	1320.20	1358.65	13384	181.84	1742	7299	54.54
KITEX	EQ	22-Feb-2021	105.80	107.90	108.60	105.50	106.15	106.00	107.13	160070	171.48	3363	91303	57.04
KKCL	EQ	22-Feb-2021	891.25	893.75	900.00	885.00	885.00	889.95	893.45	654	5.84	166	359	54.89
KMSUGAR	EQ	22-Feb-2021	10.95	11.05	11.05	10.65	10.65	10.70	10.80	98207	10.60	235	61468	62.59
KNRCON	EQ	22-Feb-2021	213.25	214.80	216.00	204.00	204.30	205.60	208.07	682998	1421.10	13108	283581	41.52
KOHINOOR	BZ	22-Feb-2021	7.30	6.95	7.65	6.95	7.65	7.20	7.10	28862	2.05	99	-	-
KOKUYOCMLN	EQ	22-Feb-2021	62.45	63.40	63.45	60.30	61.10	60.80	61.78	178959	110.56	1810	107983	60.34
KOLTEPATIL	EQ	22-Feb-2021	243.55	244.50	244.75	236.50	236.95	237.20	239.88	55091	132.15	1728	26589	48.26
KOPRAN	EQ	22-Feb-2021	127.20	127.95	128.10	120.35	121.50	121.35	123.02	229352	282.14	3749	132954	57.97
KOTAKBANK	EQ	22-Feb-2021	1938.75	1938.75	1962.05	1921.60	1939.25	1949.60	1946.93	3853276	75020.73	136185	2273518	59.00
KOTAKBKETF	EQ	22-Feb-2021	360.93	350.10	382.60	339.30	354.40	354.72	357.35	71743	256.38	2468	40580	56.56
KOTAKGOLD	EQ	22-Feb-2021	404.60	428.90	428.90	405.10	407.00	408.00	407.59	51404	209.52	1505	40457	78.70
KOTAKNIFTY	EQ	22-Feb-2021	156.49	160.70	160.70	153.00	153.40	153.39	154.66	109920	170.00	1246	46786	42.56
KOTAKNV20	EQ	22-Feb-2021	77.85	77.85	78.20	75.75	76.00	76.03	76.61	8379	6.42	223	6078	72.54
KOTAKPSUBK	EQ	22-Feb-2021	251.74	251.99	251.99	234.00	234.00	238.20	238.26	104455	248.87	3434	59006	56.49
KOTARISUG	EQ	22-Feb-2021	26.20	26.50	27.65	24.60	24.65	24.70	25.45	96249	24.50	578	67255	69.88
KOTHARIPET	EQ	22-Feb-2021	24.00	24.70	24.70	22.70	22.85	23.20	23.97	94919	22.75	539	26042	27.44
KOTHARIPRO	EQ	22-Feb-2021	70.90	72.50	72.50	69.15	69.50	69.90	70.65	6515	4.60	135	5137	78.85
KPITTECH	EQ	22-Feb-2021	133.55	135.65	135.65	130.25	131.45	131.80	131.23	692091	908.22	8221	497206	71.84
KPRMILL	EQ	22-Feb-2021	920.75	920.75	925.00	895.00	899.80	897.00	903.86	23494	212.35	2758	16066	68.38
KRBL	EQ	22-Feb-2021	211.10	212.75	216.50	201.45	202.00	203.60	206.53	488179	1008.23	8401	193111	39.56
KREBSBIO	EQ	22-Feb-2021	111.55	111.00	111.05	105.25	106.00	106.80	108.23	7484	8.10	232	4742	63.36
KRIDHANINF	EQ	22-Feb-2021	3.70	3.60	3.90	3.60	3.60	3.60	3.71	86317	3.20	167	66930	77.54
KRISHANA	EQ	22-Feb-2021	71.00	71.00	71.00	68.00	70.00	68.10	68.62	1484	1.02	17	1467	98.85
KSB	EQ	22-Feb-2021	676.40	676.40	684.00	660.10	660.10	663.80	668.59	23627	157.97	2268	12547	53.10
KSCL	EQ	22-Feb-2021	509.85	510.10	514.95	505.00	506.00	507.35	509.08	97182	494.73	3534	45189	46.50
KSERASERA	BZ	22-Feb-2021	0.15	0.15	0.20	0.10	0.20	0.20	0.16	2526911	3.93	378	-	-
KSHITIJPOL	SM	22-Feb-2021	24.10	26.40	26.40	26.40	26.40	26.40	26.40	4000	1.06	1	4000	100.00
KSL	EQ	22-Feb-2021	309.90	311.90	320.00	298.15	301.90	302.15	311.68	201933	629.38	5844	88471	43.81
KTKBANK	EQ	22-Feb-2021	69.50	68.05	68.95	66.15	66.50	66.75	67.19	3745993	2516.94	16197	1104558	29.49
KUANTUM	EQ	22-Feb-2021	52.60	52.60	52.65	51.15	51.30	51.35	51.83	6833	3.54	131	4426	64.77
KWALITY	EQ	22-Feb-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	489495	11.26	481	489495	100.00
L&TFH	EQ	22-Feb-2021	99.85	100.00	100.85	95.00	95.25	95.85	97.64	19777212	19310.30	67333	4857060	24.56
L&TFINANCE	N7	22-Feb-2021	1095.80	935.00	935.00	935.00	935.00	935.00	935.00	1290	12.06	1	1290	100.00
L&TFINANCE	N8	22-Feb-2021	1105.00	1100.00	1109.96	1100.00	1108.00	1109.70	1104.85	230	2.54	22	150	65.22
L&TFINANCE	NC	22-Feb-2021	1137.00	1130.00	1137.38	1130.00	1137.00	1137.00	1136.10	340	3.86	12	330	97.06
L&TFINANCE	NE	22-Feb-2021	1090.00	1090.00	1090.00	1089.99	1090.00	1090.00	1089.99	125	1.36	8	125	100.00
L&TFINANCE	NG	22-Feb-2021	1196.00	1203.00	1203.00	1203.00	1203.00	1203.00	1203.00	5	0.06	1	5	100.00
L&TFINANCE	NJ	22-Feb-2021	1000.00	1052.00	1055.50	1052.00	1055.50	1055.50	1053.64	188	1.98	3	188	100.00
L&TFINANCE	NQ	22-Feb-2021	1100.00	1055.10	1075.00	1055.00	1056.01	1057.51	1061.30	295	3.13	13	285	96.61
L&TFINANCE	NS	22-Feb-2021	1165.02	1168.02	1168.02	1168.02	1168.02	1168.02	1168.02	75	0.88	1	75	100.00
L&TFINANCE	NY	22-Feb-2021	1028.10	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
L&TFINANCE	Y1	22-Feb-2021	1115.00	1140.00	1169.00	1140.00	1169.00	1169.00	1144.99	164	1.88	3	164	100.00
L&TFINANCE	Y7	22-Feb-2021	1075.00	1072.55	1072.55	1061.10	1061.10	1061.10	1070.25	108	1.16	11	108	100.00
L&TINFRA	N5	22-Feb-2021	1071.05	1071.01	1071.32	1071.01	1071.32	1071.32	1071.16	75	0.80	4	75	100.00
L&TINFRA	N6	22-Feb-2021	2200.51	2200.51	2210.00	2200.03	2208.00	2208.35	2204.93	1749	38.56	73	1744	99.71
LAGNAM	SM	22-Feb-2021	14.75	15.00	15.00	15.00	15.00	15.00	15.00	3000	0.45	1	3000	100.00
LALPATHLAB	EQ	22-Feb-2021	2428.90	2474.80	2542.65	2346.00	2397.00	2395.10	2450.24	439898	10778.54	36731	84006	19.10
LAMBODHARA	EQ	22-Feb-2021	47.90	46.80	48.40	42.35	44.25	44.70	45.11	47784	21.56	1167	19921	41.69
LAOPALA	EQ	22-Feb-2021	220.85	222.70	226.00	218.05	220.50	220.90	222.44	179115	398.42	4206	90804	50.70
LASA	EQ	22-Feb-2021	69.40	70.80	70.80	65.50	67.00	66.70	67.28	199542	134.25	3274	87220	43.71
LAURUSLABS	EQ	22-Feb-2021	365.35	367.00	369.00	355.00	357.00	358.10	361.03	1739504	6280.10	34939	813425	46.76
LAXMICOT	SM	22-Feb-2021	10.20	10.50	10.50	9.75	9.75	9.75	10.13	12000	1.22	2	12000	100.00
LAXMIMACH	EQ	22-Feb-2021	5944.55	6097.00	6368.30	6036.20	6230.00	6256.15	6258.79	29457	1843.65	8408	14695	49.89
LEMONTREE	EQ	22-Feb-2021	41.90	42.00	42.00	40.20	40.45	40.40	40.74	1785724	727.44	22257	1184107	66.31
LEXUS	SM	22-Feb-2021	17.00	17.00	17.10	16.20	16.20	16.20	17.01	16000	2.72	5	16000	100.00
LFIC	EQ	22-Feb-2021	76.55	79.65	82.45	75.00	75.45	75.90	76.30	2849	2.17	74	1720	60.37
LGBBROSLTD	EQ	22-Feb-2021	306.20	306.00	314.25	292.10	297.00	298.80	305.04	62920	191.93	1644	37963	60.34
LGBFORGE	EQ	22-Feb-2021	4.65	4.70	4.70	4.45	4.45	4.45	4.50	132702	5.97	497	94953	71.55
LGHL	SM	22-Feb-2021	18.00	21.00	21.00	21.00	21.00	21.00	21.00	8000	1.68	1	8000	100.00
LIBAS	BE	22-Feb-2021	46.35	46.85	46.85	44.65	44.70	44.95	45.50	2349	1.07	39	-	-
LIBERTSHOE	EQ	22-Feb-2021	142.00	142.05	143.00	138.85	139.65	139.55	140.92	59001	83.14	1989	21419	36.30
LICHSGFIN	EQ	22-Feb-2021	449.30	452.75	452.75	425.45	427.00	428.15	436.96	6143541	26844.78	92383	1388638	22.60
LICNETFGSC	EQ	22-Feb-2021	21.79	21.82	21.82	21.64	21.72	21.72	21.72	2395	0.52	102	2007	83.80
LICNETFN50	EQ	22-Feb-2021	154.95	151.85	157.99	151.85	156.01	156.01	156.09	557	0.87	134	251	45.06
LICNETFSEN	EQ	22-Feb-2021	535.00	544.90	555.00	523.95	528.15	531.54	537.48	157	0.84	96	94	59.87
LICNFNHGP	EQ	22-Feb-2021	153.00	153.00	155.45	151.25	151.25	151.25	153.69	694	1.07	94	642	92.51
LIKHITHA	EQ	22-Feb-2021	274.60	275.10	278.85	265.50	266.00	267.70	267.80	109271	292.63	2273	44168	40.42
LINCOLN	EQ	22-Feb-2021	222.40	224.80	228.75	220.55	222.70	221.80	223.86	141188	316.06	2505	89908	63.68
LINCPEN	EQ	22-Feb-2021	174.30	176.95	177.00	167.00	167.00	168.50	170.13	5164	8.79	302	3900	75.52
LINDEINDIA	EQ	22-Feb-2021	1360.95	1369.90	1431.00	1320.00	1345.00	1329.45	1377.60	78073	1075.54	5647	40009	51.25
LIQUIDBEES	EQ	22-Feb-2021	1000.00	1000.93	1000.93	999.25	1000.01	1000.00	1000.00	1245185	12451.90	5993	1013450	81.39
LIQUIDETF	EQ	22-Feb-2021	999.99	1000.04	1000.04	999.99	999.99	999.99	1000.00	7491	74.91	45	5958	79.54
LOKESHMACH	BE	22-Feb-2021	36.60	35.70	36.45	35.10	35.60	35.30	35.60	6660	2.37	49	-	-
LOTUSEYE	EQ	22-Feb-2021	35.05	35.35	35.80	34.10	34.35	34.95	35.12	5929	2.08	67	4999	84.31
LOVABLE	EQ	22-Feb-2021	92.00	93.25	93.25	90.00	90.00	90.10	90.97	42751	38.89	1007	32032	74.93
LPDC	BE	22-Feb-2021	1.95	2.00	2.00	1.90	1.95	2.00	1.95	2839	0.06	24	-	-
LSIL	EQ	22-Feb-2021	0.90	0.95	0.95	0.90	0.95	0.90	0.92	1142132	10.46	574	696806	61.01
LT	EQ	22-Feb-2021	1508.80	1510.90	1511.95	1447.10	1453.70	1452.20	1464.40	6168108	90325.79	260434	3751191	60.82
LTI	EQ	22-Feb-2021	3820.65	3822.00	3854.95	3775.00	3785.15	3793.70	3801.39	63480	2413.13	18678	37120	58.48
LTMFEOF2R	MF	22-Feb-2021	13.86	13.90	14.40	13.90	14.40	14.40	14.38	21799	3.13	2	21799	100.00
LTMFEOFR	MF	22-Feb-2021	13.00	12.93	12.97	12.93	12.96	12.96	12.96	23600	3.06	5	23600	100.00
LTTS	EQ	22-Feb-2021	2643.05	2630.00	2649.40	2520.00	2528.00	2536.65	2558.58	107952	2762.03	16108	45835	42.46
LUMAXIND	EQ	22-Feb-2021	1501.05	1528.00	1548.70	1493.00	1495.40	1500.55	1511.61	10071	152.23	1477	5173	51.37
LUMAXTECH	EQ	22-Feb-2021	142.25	144.45	156.00	143.50	147.75	148.20	150.75	770519	1161.56	11751	256720	33.32
LUPIN	EQ	22-Feb-2021	1021.70	1027.00	1029.50	985.05	987.90	995.50	1012.60	3455281	34988.14	57396	1105952	32.01
LUXIND	EQ	22-Feb-2021	1778.20	1765.00	1783.90	1745.00	1749.20	1749.10	1754.72	33454	587.02	2133	8968	26.81
LYKALABS	BE	22-Feb-2021	30.00	29.05	31.40	28.50	31.40	30.75	29.61	50069	14.83	173	-	-
LYPSAGEMS	EQ	22-Feb-2021	5.25	5.40	5.40	5.00	5.00	5.00	5.07	28204	1.43	230	26414	93.65
M&M	EQ	22-Feb-2021	879.25	880.00	882.50	833.10	838.20	837.10	846.41	5960870	50453.35	172141	2390747	40.11
M&MFIN	EQ	22-Feb-2021	208.55	209.90	218.00	200.00	207.20	207.20	205.53	13780200	28322.91	79198	2966328	21.53
M&MFIN	N2	22-Feb-2021	1112.60	1101.30	1111.30	1101.30	1108.00	1108.00	1103.29	260	2.87	6	250	96.15
M100	EQ	22-Feb-2021	24.70	24.84	24.84	24.21	24.38	24.32	24.44	90876	22.21	1315	53512	58.88
M17RG	MF	22-Feb-2021	7.02	7.11	7.14	7.11	7.14	7.14	7.11	5100	0.36	3	5100	100.00
M50	EQ	22-Feb-2021	146.55	149.45	149.45	143.10	143.16	143.69	144.38	3102	4.48	102	2646	85.30
MAANALU	EQ	22-Feb-2021	159.20	161.45	167.15	150.00	153.10	153.95	156.88	159850	250.77	4355	78189	48.91
MACPOWER	BE	22-Feb-2021	97.50	97.85	97.85	94.00	96.50	94.35	95.74	41567	39.79	26	-	-
MADHAV	EQ	22-Feb-2021	61.30	63.00	66.10	57.70	58.50	58.30	61.85	534204	330.42	7769	233909	43.79
MADHUCON	EQ	22-Feb-2021	5.05	4.90	5.55	4.90	5.55	5.50	5.42	87952	4.77	164	77730	88.38
MADRASFERT	BE	22-Feb-2021	24.15	24.35	24.40	23.65	24.10	23.90	23.97	41026	9.83	215	-	-
MAESGETF	EQ	22-Feb-2021	25.34	25.34	25.39	24.82	24.83	24.88	25.03	30738	7.69	104	30399	98.90
MAGADSUGAR	EQ	22-Feb-2021	113.55	117.80	117.80	107.35	107.45	108.50	110.53	10617	11.73	287	8260	77.80
MAGMA	EQ	22-Feb-2021	125.25	124.95	125.20	119.00	119.00	119.00	121.08	3757038	4549.11	21154	2166454	57.66
MAGMA	N1	22-Feb-2021	1125.00	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	10	0.11	1	10	100.00
MAGNUM	EQ	22-Feb-2021	4.40	4.85	5.25	4.00	5.25	5.25	5.12	534994	27.37	838	227246	42.48
MAHABANK	EQ	22-Feb-2021	23.35	23.30	23.50	21.05	21.70	21.75	21.76	35358274	7692.36	43036	8038864	22.74
MAHAPEXLTD	BE	22-Feb-2021	77.00	77.00	77.50	77.00	77.00	77.00	77.14	345	0.27	6	-	-
MAHASTEEL	EQ	22-Feb-2021	98.80	99.85	100.10	97.00	97.00	97.65	98.26	6060	5.95	194	4180	68.98
MAHEPC	EQ	22-Feb-2021	149.00	150.45	150.45	146.05	147.05	146.80	147.50	70395	103.83	1572	39224	55.72
MAHESHWARI	EQ	22-Feb-2021	86.50	87.80	87.80	83.00	84.00	85.30	85.66	30886	26.46	322	23972	77.61
MAHINDCIE	EQ	22-Feb-2021	190.25	188.00	194.95	176.10	178.00	179.30	185.94	881396	1638.90	12720	287729	32.64
MAHLIFE	EQ	22-Feb-2021	485.00	480.35	483.80	460.75	476.95	473.75	468.52	77721	364.14	4568	32831	42.24
MAHLOG	EQ	22-Feb-2021	487.50	483.20	493.75	465.00	475.70	472.10	483.62	43010	208.01	1992	27045	62.88
MAHSCOOTER	EQ	22-Feb-2021	3784.80	3800.00	3820.00	3660.05	3670.00	3674.45	3723.10	6386	237.76	1413	3991	62.50
MAHSEAMLES	EQ	22-Feb-2021	282.35	284.95	297.00	283.10	284.25	286.95	289.63	127476	369.20	3622	33054	25.93
MAITHANALL	EQ	22-Feb-2021	609.75	608.00	625.00	605.00	610.00	608.05	613.09	51612	316.43	1858	38541	74.67
MAJESCO	BE	22-Feb-2021	83.15	87.30	87.30	87.30	87.30	87.30	87.30	784398	684.78	3568	-	-
MALUPAPER	EQ	22-Feb-2021	27.20	27.40	27.50	26.60	27.50	27.05	27.07	12450	3.37	106	11066	88.88
MAN50ETF	EQ	22-Feb-2021	152.79	151.00	153.49	148.13	149.74	150.51	150.90	110083	166.12	224	106379	96.64
MANAKALUCO	EQ	22-Feb-2021	9.25	8.65	9.50	8.65	9.40	9.30	9.19	8042	0.74	54	7387	91.86
MANAKCOAT	EQ	22-Feb-2021	11.15	10.85	11.95	10.85	11.90	11.55	11.35	16736	1.90	82	10112	60.42
MANAKSIA	EQ	22-Feb-2021	53.40	54.20	54.50	52.50	52.90	52.85	53.54	56467	30.23	656	34598	61.27
MANAKSTEEL	EQ	22-Feb-2021	20.10	19.50	20.70	19.50	19.95	20.05	19.99	54238	10.84	222	47937	88.38
MANALIPETC	EQ	22-Feb-2021	48.10	47.60	48.90	46.55	46.80	46.90	47.40	1385733	656.87	6686	477370	34.45
MANAPPURAM	EQ	22-Feb-2021	172.20	173.10	174.45	164.55	167.70	167.35	168.98	7577013	12803.33	40395	2027621	26.76
MANGALAM	EQ	22-Feb-2021	111.30	114.00	114.40	109.00	109.75	109.55	110.67	44586	49.34	1560	29749	66.72
MANGCHEFER	EQ	22-Feb-2021	73.60	73.50	73.50	66.25	69.00	69.45	68.79	1958497	1347.18	13796	1166545	59.56
MANGLMCEM	EQ	22-Feb-2021	271.05	272.75	274.00	263.25	273.00	271.50	268.90	115458	310.46	1924	81694	70.76
MANGTIMBER	EQ	22-Feb-2021	11.40	11.95	11.95	10.85	10.85	10.85	10.92	3982	0.43	47	3880	97.44
MANINDS	EQ	22-Feb-2021	71.95	72.00	73.50	71.65	72.00	71.90	72.58	131463	95.41	1266	75648	57.54
MANINFRA	EQ	22-Feb-2021	36.30	36.55	36.80	35.55	36.00	36.05	35.96	332841	119.69	2441	171037	51.39
MANUGRAPH	EQ	22-Feb-2021	12.75	13.35	13.35	12.20	12.20	12.20	12.73	14843	1.89	101	10144	68.34
MANXT50	EQ	22-Feb-2021	347.30	337.23	347.30	337.23	341.02	341.23	342.91	3297	11.31	58	2921	88.60
MARALOVER	BE	22-Feb-2021	26.65	26.00	26.80	25.75	26.15	26.30	26.07	2592	0.68	31	-	-
MARATHON	EQ	22-Feb-2021	72.75	74.70	76.35	72.50	75.50	75.90	74.60	119929	89.47	596	108219	90.24
MARICO	EQ	22-Feb-2021	424.85	428.35	433.95	415.60	420.50	420.90	426.13	5212684	22213.02	75482	1162429	22.30
MARINE	EQ	22-Feb-2021	57.80	58.70	59.90	55.75	56.00	56.05	57.17	300962	172.06	1426	67104	22.30
MARKSANS	EQ	22-Feb-2021	55.60	56.25	56.85	53.40	54.20	54.00	54.74	1241185	679.43	8205	837894	67.51
MARSHALL	SM	22-Feb-2021	12.90	12.35	12.35	12.30	12.30	12.30	12.33	6000	0.74	2	6000	100.00
MARUTI	EQ	22-Feb-2021	7323.00	7323.00	7325.00	7056.00	7060.00	7086.45	7151.55	1502068	107421.08	174597	606694	40.39
MASFIN	EQ	22-Feb-2021	844.15	849.30	849.30	827.00	830.70	831.90	832.43	17943	149.36	1469	11322	63.10
MASKINVEST	BE	22-Feb-2021	34.50	34.50	34.50	34.50	34.50	34.50	34.50	28	0.01	1	-	-
MASTEK	EQ	22-Feb-2021	1172.50	1175.00	1199.00	1125.00	1125.00	1131.75	1165.90	168602	1965.74	13876	92984	55.15
MATRIMONY	EQ	22-Feb-2021	824.90	815.00	824.00	802.00	819.00	812.10	812.18	14276	115.95	1201	10551	73.91
MAWANASUG	EQ	22-Feb-2021	34.80	34.80	35.55	34.10	34.45	34.60	34.84	74448	25.93	407	58631	78.75
MAXHEALTH	EQ	22-Feb-2021	206.75	208.40	210.85	187.05	188.85	189.40	195.05	1482067	2890.79	37936	1078937	72.80
MAXIND	EQ	22-Feb-2021	61.05	60.80	61.35	60.30	60.30	60.40	60.68	144034	87.40	889	119393	82.89
MAXVIL	EQ	22-Feb-2021	52.90	52.85	53.95	52.10	52.10	52.40	52.86	87593	46.30	735	59903	68.39
MAYURUNIQ	EQ	22-Feb-2021	439.55	445.00	453.85	424.10	426.00	427.15	438.37	92279	404.53	3567	63068	68.34
MAZDA	EQ	22-Feb-2021	513.45	526.75	526.75	505.15	506.00	507.95	512.60	16513	84.65	512	13454	81.48
MAZDOCK	EQ	22-Feb-2021	218.30	215.00	217.80	205.60	207.00	208.10	212.65	1080439	2297.53	18302	472207	43.71
MBAPL	BE	22-Feb-2021	77.35	79.00	79.00	78.00	78.00	78.00	78.77	26	0.02	3	-	-
MBECL	BE	22-Feb-2021	9.70	10.10	10.15	10.10	10.15	10.15	10.14	65858	6.68	87	-	-
MBLINFRA	EQ	22-Feb-2021	21.20	21.40	21.40	20.40	21.00	21.00	20.81	151671	31.56	440	110379	72.78
MCDHOLDING	EQ	22-Feb-2021	38.65	38.00	39.70	38.00	39.00	39.15	39.10	44914	17.56	383	37489	83.47
MCDOWELL-N	EQ	22-Feb-2021	556.35	559.15	559.95	543.00	544.10	546.95	551.75	2098907	11580.76	62506	1066252	50.80
MCL	EQ	22-Feb-2021	93.55	99.00	99.00	92.00	93.00	93.25	95.68	12361	11.83	217	8309	67.22
MCLEODRUSS	EQ	22-Feb-2021	21.05	21.90	22.00	20.10	20.60	20.60	20.85	185512	38.68	797	112054	60.40
MCX	EQ	22-Feb-2021	1501.40	1501.00	1521.95	1478.50	1481.00	1489.90	1503.02	177677	2670.52	13541	74130	41.72
MEGASOFT	EQ	22-Feb-2021	9.95	9.95	10.00	9.65	9.95	9.85	9.80	37322	3.66	148	29181	78.19
MEGH	EQ	22-Feb-2021	77.50	78.40	78.45	76.40	76.75	77.05	77.41	518532	401.39	3393	293673	56.64
MELSTAR	BZ	22-Feb-2021	1.80	1.85	1.85	1.75	1.75	1.75	1.84	10468	0.19	16	-	-
MENONBE	EQ	22-Feb-2021	58.05	59.00	59.00	54.55	54.60	54.95	55.51	42531	23.61	658	31765	74.69
MEP	EQ	22-Feb-2021	16.40	16.50	16.50	15.65	15.70	15.75	15.99	253956	40.60	625	189161	74.49
MERCATOR	BE	22-Feb-2021	1.00	1.05	1.05	0.95	1.00	1.00	0.97	296398	2.87	133	-	-
METALFORGE	EQ	22-Feb-2021	5.90	5.65	5.90	5.65	5.65	5.65	5.79	13048	0.76	52	12839	98.40
METKORE	BZ	22-Feb-2021	0.65	0.65	0.65	0.60	0.60	0.60	0.61	90044	0.55	48	-	-
METROPOLIS	EQ	22-Feb-2021	1970.65	1989.80	2030.00	1948.00	1956.00	1972.90	1983.15	86614	1717.68	9067	15613	18.03
MFSL	EQ	22-Feb-2021	838.70	844.00	871.60	830.00	837.00	836.10	851.72	2165552	18444.46	50469	1007885	46.54
MGEL	EQ	22-Feb-2021	46.40	45.25	46.50	45.25	46.30	46.30	46.20	22047	10.19	32	21728	98.55
MGL	EQ	22-Feb-2021	1183.05	1170.00	1179.70	1144.40	1147.00	1150.35	1159.95	593322	6882.23	22028	94709	15.96
MHRIL	EQ	22-Feb-2021	227.75	229.70	229.90	222.00	223.40	223.70	224.96	45322	101.96	1475	25211	55.63
MIC	BE	22-Feb-2021	0.60	0.60	0.65	0.55	0.55	0.65	0.57	216808	1.24	106	-	-
MIDHANI	EQ	22-Feb-2021	188.70	188.90	188.90	181.25	184.50	184.55	186.11	313157	582.82	4752	132420	42.29
MINDACORP	EQ	22-Feb-2021	99.10	99.75	102.80	98.25	99.80	99.90	100.56	1847438	1857.82	16930	767323	41.53
MINDAIND	EQ	22-Feb-2021	565.45	574.25	578.50	531.25	537.00	539.10	550.41	170310	937.40	11402	102730	60.32
MINDSPACE	RR	22-Feb-2021	310.92	310.00	310.00	304.00	304.00	305.24	305.49	693800	2119.50	1766	633400	91.29
MINDTECK	EQ	22-Feb-2021	43.30	43.95	43.95	41.75	42.15	42.60	42.29	7087	3.00	114	5418	76.45
MINDTREE	EQ	22-Feb-2021	1688.20	1693.80	1710.00	1600.00	1609.85	1614.55	1647.42	515103	8485.92	27270	111757	21.70
MIRCELECTR	EQ	22-Feb-2021	14.70	14.95	14.95	14.05	14.35	14.45	14.48	773955	112.05	1283	537349	69.43
MIRZAINT	EQ	22-Feb-2021	51.25	51.40	51.55	50.25	51.10	51.00	50.85	236503	120.25	1737	127533	53.92
MITTAL	EQ	22-Feb-2021	11.10	11.20	11.55	11.05	11.05	11.15	11.27	50036	5.64	213	38539	77.02
MMFL	EQ	22-Feb-2021	469.30	468.00	473.90	463.00	470.50	471.25	466.91	37211	173.74	355	33654	90.44
MMP	EQ	22-Feb-2021	88.80	89.00	90.90	85.95	86.30	86.65	88.12	8841	7.79	238	5762	65.17
MMTC	EQ	22-Feb-2021	30.35	30.40	33.00	30.15	30.95	31.05	31.51	10291279	3242.80	24038	1843586	17.91
MODIRUBBER	BE	22-Feb-2021	120.55	126.55	126.55	123.00	126.55	126.55	126.50	9892	12.51	166	-	-
MOHITIND	EQ	22-Feb-2021	7.55	7.30	7.90	7.30	7.70	7.60	7.58	5485	0.42	38	4603	83.92
MOHOTAIND	BE	22-Feb-2021	7.60	7.95	7.95	7.25	7.85	7.80	7.53	52195	3.93	138	-	-
MOIL	EQ	22-Feb-2021	144.05	146.50	149.65	146.05	147.05	147.25	147.75	962788	1422.55	11819	368798	38.31
MOKSH	SM	22-Feb-2021	36.00	37.00	37.05	36.50	37.00	37.00	36.74	39000	14.33	7	36000	92.31
MOLDTECH	EQ	22-Feb-2021	41.95	41.65	43.00	41.65	41.90	42.10	42.24	6886	2.91	164	4659	67.66
MOLDTEKPP	E1	22-Feb-2021	249.25	215.15	253.00	215.15	240.00	240.00	245.53	567	1.39	37	462	81.48
MOLDTKPAC	EQ	22-Feb-2021	395.00	400.95	402.40	384.00	385.40	387.35	391.07	32783	128.21	2615	17310	52.80
MOLDTKPAC	W1	22-Feb-2021	245.15	245.15	245.15	225.10	225.10	225.10	240.62	91	0.22	6	71	78.02
MONTECARLO	EQ	22-Feb-2021	233.30	237.95	237.95	227.00	231.15	234.35	232.73	37858	88.11	1748	20693	54.66
MORARJEE	EQ	22-Feb-2021	12.90	13.35	13.35	12.70	12.75	12.75	12.79	1777	0.23	23	1546	87.00
MOREPENLAB	EQ	22-Feb-2021	29.45	29.65	30.15	28.90	29.00	29.05	29.54	1609064	475.24	5473	753672	46.84
MOTHERSUMI	EQ	22-Feb-2021	213.50	214.00	221.00	212.90	214.95	215.60	216.95	28990081	62895.29	159804	10803924	37.27
MOTILALOFS	EQ	22-Feb-2021	617.05	615.05	616.20	607.30	612.00	610.95	610.99	108403	662.34	5068	80023	73.82
MOTOGENFIN	EQ	22-Feb-2021	18.30	18.70	18.85	17.70	17.80	17.80	18.11	3363	0.61	61	2475	73.60
MPHASIS	EQ	22-Feb-2021	1688.60	1680.00	1748.00	1640.85	1676.45	1699.45	1681.10	538833	9058.33	34017	218733	40.59
MPSLTD	EQ	22-Feb-2021	458.05	458.05	465.05	457.50	461.15	462.25	461.48	10652	49.16	511	6246	58.64
MPTODAY	SM	22-Feb-2021	12.15	11.60	12.50	11.55	12.50	12.45	12.03	8000	0.96	4	8000	100.00
MRF	EQ	22-Feb-2021	88120.10	88800.00	88800.00	86226.00	86400.00	86921.30	87411.28	33729	29482.95	20315	3133	9.29
MRO-TEK	EQ	22-Feb-2021	31.50	32.45	33.05	29.95	31.80	32.55	31.33	16701	5.23	93	14411	86.29
MRPL	EQ	22-Feb-2021	37.60	37.60	38.25	36.25	36.80	36.75	37.33	1190091	444.22	5692	392378	32.97
MSPL	EQ	22-Feb-2021	7.25	7.40	7.50	7.00	7.50	7.40	7.21	29658	2.14	152	25645	86.47
MSTCLTD	EQ	22-Feb-2021	281.20	282.50	287.50	265.55	266.55	267.50	273.38	812449	2221.06	19152	339235	41.75
MTEDUCARE	EQ	22-Feb-2021	8.25	8.45	8.45	7.95	7.95	8.00	8.10	139232	11.28	407	109626	78.74
MTNL	EQ	22-Feb-2021	12.15	12.15	12.35	11.85	12.00	11.95	12.06	740621	89.33	1680	445805	60.19
MUKANDENGG	EQ	22-Feb-2021	13.95	13.90	14.00	13.10	13.25	13.45	13.60	3544	0.48	54	2505	70.68
MUKANDLTD	EQ	22-Feb-2021	62.85	62.00	64.50	62.00	62.05	62.15	62.96	54789	34.50	479	45775	83.55
MUKANDLTD	P1	22-Feb-2021	6.00	5.40	6.60	4.80	6.00	6.00	5.31	2414	0.13	17	1808	74.90
MUKTAARTS	EQ	22-Feb-2021	31.85	33.00	33.20	31.10	31.15	31.25	32.07	18966	6.08	214	12082	63.70
MUNJALAU	EQ	22-Feb-2021	60.90	61.00	61.75	59.10	59.25	59.30	59.96	221928	133.06	2365	116012	52.27
MUNJALSHOW	EQ	22-Feb-2021	163.75	162.75	163.45	151.15	152.15	152.15	155.90	119690	186.59	2845	78560	65.64
MURUDCERA	EQ	22-Feb-2021	21.60	22.15	22.20	21.05	21.05	21.30	21.49	100639	21.63	539	43880	43.60
MUTHOOTCAP	EQ	22-Feb-2021	396.85	396.00	403.55	391.85	397.80	393.60	397.50	230880	917.76	1712	215529	93.35
MUTHOOTFIN	EQ	22-Feb-2021	1297.00	1309.70	1324.60	1278.70	1280.00	1291.40	1303.18	1902991	24799.36	68937	728317	38.27
N100	EQ	22-Feb-2021	978.97	974.90	978.97	945.97	960.00	962.16	961.78	79664	766.19	4964	53091	66.64
NABARD	N2	22-Feb-2021	1286.00	1285.12	1290.00	1285.12	1286.17	1289.75	1289.43	585	7.54	11	520	88.89
NACLIND	EQ	22-Feb-2021	38.75	39.00	39.50	38.40	39.35	39.15	39.00	120481	46.98	894	76845	63.78
NAGAFERT	EQ	22-Feb-2021	5.10	5.10	5.30	4.95	5.00	5.00	5.13	387707	19.88	1408	305145	78.71
NAGREEKEXP	EQ	22-Feb-2021	16.90	17.25	17.35	16.30	16.60	17.15	17.14	3447	0.59	49	2890	83.84
NAHARCAP	EQ	22-Feb-2021	88.75	88.90	91.60	85.40	85.40	85.95	87.63	10161	8.90	440	4162	40.96
NAHARINDUS	EQ	22-Feb-2021	45.65	47.05	47.90	46.50	47.50	47.65	47.61	50798	24.18	420	35377	69.64
NAHARPOLY	EQ	22-Feb-2021	88.15	87.35	90.70	84.05	84.15	84.80	86.15	33467	28.83	678	22624	67.60
NAHARSPING	EQ	22-Feb-2021	80.60	80.60	82.85	79.05	79.70	79.70	80.60	12265	9.89	306	7318	59.67
NAM-INDIA	EQ	22-Feb-2021	333.55	333.00	337.40	318.15	318.95	320.95	327.34	697998	2284.82	15530	279455	40.04
NATCOPHARM	EQ	22-Feb-2021	814.70	815.00	825.95	787.25	796.50	794.70	800.97	480445	3848.24	17262	208331	43.36
NATHBIOGEN	EQ	22-Feb-2021	271.00	274.70	277.00	268.10	270.00	268.95	271.66	18174	49.37	625	10826	59.57
NATIONALUM	EQ	22-Feb-2021	51.75	51.75	54.00	51.60	52.20	52.60	53.16	33657236	17890.89	61041	7739211	22.99
NATNLSTEEL	BE	22-Feb-2021	3.80	3.65	3.65	3.65	3.65	3.65	3.65	5505	0.20	9	-	-
NAUKRI	EQ	22-Feb-2021	5170.15	5154.00	5160.00	4958.00	4983.55	4993.65	5042.87	693436	34969.07	77090	121383	17.50
NAVINFLUOR	EQ	22-Feb-2021	2481.60	2500.10	2538.35	2471.00	2502.00	2500.50	2505.28	90225	2260.39	10883	32266	35.76
NAVKARCORP	EQ	22-Feb-2021	39.50	39.40	39.90	38.25	38.85	38.65	39.15	798053	312.43	5736	131610	16.49
NAVNETEDUL	EQ	22-Feb-2021	86.50	86.50	90.00	84.25	84.40	85.20	86.58	142881	123.70	1968	87083	60.95
NBCC	EQ	22-Feb-2021	37.65	37.80	38.65	35.60	36.25	36.30	36.81	25726811	9470.73	57612	7483235	29.09
NBIFIN	EQ	22-Feb-2021	1788.80	1741.10	1797.90	1741.10	1789.50	1789.30	1785.63	430	7.68	86	379	88.14
NBVENTURES	EQ	22-Feb-2021	60.05	60.65	60.80	57.65	58.10	57.95	58.95	1047174	617.33	7176	615819	58.81
NCC	EQ	22-Feb-2021	88.80	89.70	91.50	86.80	87.60	87.70	88.76	6767579	6007.20	28977	2491385	36.81
NCLIND	EQ	22-Feb-2021	166.55	167.00	169.50	162.30	163.70	163.55	165.75	206572	342.39	3177	98342	47.61
NCPSESDL24	EQ	22-Feb-2021	102.25	102.00	102.49	101.71	101.96	101.96	102.47	301552	308.99	16	300011	99.49
NDGL	EQ	22-Feb-2021	768.35	795.00	799.95	754.00	761.00	762.35	774.04	151	1.17	41	85	56.29
NDL	EQ	22-Feb-2021	29.50	29.00	30.45	27.10	28.30	28.35	28.36	40369	11.45	245	26456	65.54
NDRAUTO	EQ	22-Feb-2021	244.70	248.30	248.30	233.20	235.00	235.30	238.55	7476	17.83	219	5156	68.97
NDTV	EQ	22-Feb-2021	50.25	51.55	52.70	47.75	47.75	47.80	48.26	64545	31.15	590	46694	72.34
NECCLTD	EQ	22-Feb-2021	9.55	9.95	9.95	9.35	9.60	9.55	9.55	23761	2.27	133	18743	78.88
NECLIFE	EQ	22-Feb-2021	20.55	20.60	20.90	19.60	19.75	19.75	20.15	244782	49.33	1013	153091	62.54
NELCAST	EQ	22-Feb-2021	66.95	66.15	68.25	66.00	66.10	66.45	66.78	104248	69.62	1538	43969	42.18
NELCO	EQ	22-Feb-2021	211.95	212.80	216.00	203.35	205.00	204.45	208.83	129948	271.37	2867	63336	48.74
NEOGEN	EQ	22-Feb-2021	850.60	852.00	894.00	852.00	865.00	864.50	872.53	84909	740.86	6039	21412	25.22
NESCO	EQ	22-Feb-2021	599.75	595.00	598.95	585.00	589.00	590.45	591.20	61891	365.90	2657	37469	60.54
NESTLEIND	EQ	22-Feb-2021	16376.40	16411.05	16530.00	16024.60	16104.00	16096.30	16193.87	214915	34803.05	40927	110739	51.53
NETF	EQ	22-Feb-2021	169.00	173.50	173.50	165.65	171.00	170.34	169.87	2327	3.95	115	1624	69.79
NETFCONSUM	EQ	22-Feb-2021	66.41	67.30	68.00	64.05	64.41	64.39	64.70	26959	17.44	381	15372	57.02
NETFDIVOPP	EQ	22-Feb-2021	37.93	40.20	42.89	35.06	36.00	35.82	36.34	13896	5.05	228	8664	62.35
NETFIT	EQ	22-Feb-2021	25.78	26.40	26.40	24.90	25.25	25.12	25.21	1596142	402.37	5204	1307355	81.91
NETFLTGILT	EQ	22-Feb-2021	22.11	22.15	22.15	21.95	22.07	22.06	22.07	80904	17.85	839	62069	76.72
NETFMID150	EQ	22-Feb-2021	87.84	88.98	88.98	87.00	87.19	87.46	87.88	80051	70.35	1572	61568	76.91
NETFNIF100	EQ	22-Feb-2021	154.43	155.60	155.60	151.27	152.18	152.12	154.38	2081	3.21	61	1832	88.03
NETFNV20	EQ	22-Feb-2021	79.58	85.00	85.00	77.20	77.26	77.28	78.35	23101	18.10	244	19378	83.88
NETWORK18	EQ	22-Feb-2021	37.05	37.45	37.45	36.15	36.30	36.40	36.65	1122105	411.25	2167	648804	57.82
NEULANDLAB	EQ	22-Feb-2021	2160.80	2170.00	2180.00	2077.00	2095.00	2106.05	2123.82	48838	1037.23	6647	24004	49.15
NEWGEN	EQ	22-Feb-2021	290.30	295.00	296.85	285.00	286.10	286.95	289.81	71148	206.19	2997	37649	52.92
NEXTMEDIA	EQ	22-Feb-2021	4.65	4.60	4.85	4.45	4.45	4.45	4.53	7594	0.34	31	7074	93.15
NFL	EQ	22-Feb-2021	39.30	39.35	39.60	37.75	37.75	37.95	38.61	792676	306.05	3557	265775	33.53
NH	EQ	22-Feb-2021	458.25	474.00	474.00	455.55	459.00	460.90	466.78	912134	4257.64	25476	639993	70.16
NHAI	N1	22-Feb-2021	1067.50	1067.50	1068.00	1067.00	1067.50	1067.50	1067.57	2475	26.42	22	2475	100.00
NHAI	N2	22-Feb-2021	1234.79	1234.00	1239.79	1232.00	1232.00	1232.71	1235.63	894	11.05	20	844	94.41
NHAI	N3	22-Feb-2021	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	2	0.02	2	2	100.00
NHAI	N4	22-Feb-2021	1201.30	1201.64	1202.40	1201.64	1202.40	1202.40	1202.15	140	1.68	7	140	100.00
NHAI	N6	22-Feb-2021	1382.48	1389.98	1395.00	1375.10	1395.00	1395.00	1380.53	17862	246.59	76	17545	98.23
NHAI	NA	22-Feb-2021	1289.68	1290.00	1290.00	1286.11	1289.88	1289.88	1289.68	572	7.38	6	546	95.45
NHAI	NE	22-Feb-2021	1250.00	1252.00	1256.70	1248.05	1249.99	1250.52	1252.65	1215	15.22	17	981	80.74
NHBTF2014	N6	22-Feb-2021	7058.62	7046.00	7046.00	7000.00	7000.00	7021.95	7021.95	151	10.60	29	151	100.00
NHPC	EQ	22-Feb-2021	25.85	24.85	24.85	23.85	23.95	24.05	24.39	10052312	2451.46	15464	5995568	59.64
NHPC	N6	22-Feb-2021	1495.00	1475.01	1475.01	1470.00	1470.00	1470.10	1474.04	255	3.76	10	244	95.69
NIACL	EQ	22-Feb-2021	187.70	178.45	182.75	150.20	150.65	151.70	162.54	7876079	12802.10	103796	2039226	25.89
NIFTYBEES	EQ	22-Feb-2021	160.42	160.75	162.19	156.71	157.14	157.18	158.34	4266735	6755.87	34987	2054360	48.15
NIFTYEES	EQ	22-Feb-2021	19800.00	19692.46	19692.46	19600.00	19600.00	19600.00	19630.82	3	0.59	3	3	100.00
NIITLTD	EQ	22-Feb-2021	201.05	201.80	203.70	199.10	199.75	200.25	200.99	703692	1414.35	7360	494479	70.27
NILAINFRA	BE	22-Feb-2021	5.55	5.55	5.60	5.30	5.30	5.30	5.34	140606	7.51	190	-	-
NILASPACES	BE	22-Feb-2021	1.80	1.85	1.85	1.75	1.75	1.75	1.77	203070	3.60	137	-	-
NILKAMAL	EQ	22-Feb-2021	1813.45	1813.45	1819.90	1755.00	1785.00	1783.70	1776.94	15170	269.56	2561	8037	52.98
NIPPOBATRY	EQ	22-Feb-2021	664.55	685.00	692.00	642.00	642.00	647.60	657.17	2970	19.52	364	2138	71.99
NIRAJ	EQ	22-Feb-2021	43.00	44.50	44.50	40.95	41.50	41.85	41.75	8391	3.50	43	7177	85.53
NITCO	EQ	22-Feb-2021	22.45	22.45	23.25	22.45	23.15	22.85	22.96	62074	14.25	345	37608	60.59
NITINFIRE	BZ	22-Feb-2021	0.60	0.60	0.60	0.55	0.55	0.55	0.58	335295	1.94	51	-	-
NITINSPIN	EQ	22-Feb-2021	80.50	81.90	81.90	79.00	80.00	80.05	80.15	66155	53.02	394	54732	82.73
NKIND	EQ	22-Feb-2021	19.60	20.00	20.15	18.90	18.90	18.90	19.27	1547	0.30	26	1419	91.73
NLCINDIA	EQ	22-Feb-2021	52.15	52.00	52.25	50.85	51.20	51.05	51.40	924355	475.09	4126	517084	55.94
NMDC	EQ	22-Feb-2021	117.95	119.00	121.40	117.40	119.40	120.00	120.00	15388617	18465.91	63302	2969191	19.29
NOCIL	EQ	22-Feb-2021	178.55	178.55	179.90	168.85	171.00	171.55	174.06	993386	1729.11	13767	423365	42.62
NOIDATOLL	EQ	22-Feb-2021	6.00	5.70	6.35	5.70	6.20	6.15	6.04	202511	12.24	717	183569	90.65
NORBTEAEXP	EQ	22-Feb-2021	7.00	7.00	7.10	6.65	6.65	6.75	6.88	1515	0.10	23	1004	66.27
NOVARTIND	EQ	22-Feb-2021	609.00	617.00	617.00	603.00	607.00	607.55	606.96	3665	22.24	418	2076	56.64
NPBET	EQ	22-Feb-2021	183.76	184.00	186.90	174.01	178.00	177.42	180.04	687	1.24	76	500	72.78
NRAIL	EQ	22-Feb-2021	242.20	242.20	247.90	228.50	228.90	231.80	238.90	67542	161.36	2963	36792	54.47
NRBBEARING	EQ	22-Feb-2021	116.95	116.10	116.90	114.00	115.00	114.60	114.99	265916	305.78	4775	152978	57.53
NSIL	EQ	22-Feb-2021	1107.70	1123.80	1158.45	1092.25	1097.00	1096.50	1104.24	1263	13.95	247	939	74.35
NTPC	EQ	22-Feb-2021	104.20	104.30	106.30	101.40	101.60	102.05	103.07	30636415	31578.20	98155	7828786	25.55
NTPC	N1	22-Feb-2021	1166.80	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	3	0.03	3	3	100.00
NTPC	N3	22-Feb-2021	1397.00	1397.00	1397.00	1397.00	1397.00	1397.00	1397.00	1	0.01	1	1	100.00
NTPC	N6	22-Feb-2021	1415.21	1414.90	1415.01	1410.00	1410.00	1410.00	1413.88	269	3.80	20	264	98.14
NTPC	N7	22-Feb-2021	14.59	14.50	14.58	14.50	14.56	14.56	14.55	28802	4.19	77	19847	68.91
NTPC	N8	22-Feb-2021	1306.00	1306.00	1306.00	1306.00	1306.00	1306.00	1306.00	4	0.05	2	4	100.00
NTPC	NC	22-Feb-2021	1249.99	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	10	0.12	1	10	100.00
NTPC	ND	22-Feb-2021	1307.10	1343.95	1343.95	1343.95	1343.95	1343.95	1343.95	1	0.01	1	1	100.00
NUCLEUS	EQ	22-Feb-2021	535.40	550.00	550.00	520.00	520.00	522.60	528.55	55502	293.36	3139	28070	50.57
NXTDIGITAL	EQ	22-Feb-2021	495.00	505.00	508.00	482.00	489.00	487.05	495.16	3070	15.20	627	769	25.05
OAL	EQ	22-Feb-2021	612.85	613.00	628.20	586.00	591.30	592.65	598.55	64021	383.20	3722	43698	68.26
OBEROIRLTY	EQ	22-Feb-2021	570.20	565.00	572.00	555.20	561.65	565.85	564.75	171421	968.10	9466	85282	49.75
OCCL	EQ	22-Feb-2021	894.45	893.50	930.35	890.10	926.00	907.35	910.42	9331	84.95	1260	4034	43.23
OFSS	EQ	22-Feb-2021	3049.35	3074.00	3132.20	2931.05	2992.00	2971.90	3049.39	158730	4840.30	15064	114918	72.40
OIL	EQ	22-Feb-2021	123.35	124.90	125.55	122.35	124.45	124.30	123.99	2323984	2881.53	15904	1115206	47.99
OILCOUNTUB	BE	22-Feb-2021	3.90	3.90	3.90	3.75	3.80	3.80	3.81	6630	0.25	11	-	-
OISL	BZ	22-Feb-2021	2.95	2.85	2.85	2.85	2.85	2.85	2.85	2230	0.06	9	-	-
OLECTRA	EQ	22-Feb-2021	174.05	175.90	178.75	168.20	168.60	169.40	171.83	339454	583.27	7517	211621	62.34
OMAXAUTO	EQ	22-Feb-2021	44.20	44.20	45.40	44.20	45.00	44.75	44.97	79330	35.67	347	73356	92.47
OMAXE	EQ	22-Feb-2021	71.65	72.85	73.85	71.20	72.25	71.90	72.01	74383	53.56	338	48824	65.64
OMINFRAL	EQ	22-Feb-2021	24.55	24.60	24.60	23.50	24.15	23.70	23.87	37600	8.98	255	28885	76.82
OMKARCHEM	BE	22-Feb-2021	5.50	5.75	5.75	5.25	5.25	5.25	5.28	3850	0.20	9	-	-
ONELIFECAP	BE	22-Feb-2021	7.35	7.50	7.55	7.00	7.40	7.40	7.09	1181	0.08	8	-	-
ONEPOINT	EQ	22-Feb-2021	12.90	12.30	12.30	12.30	12.30	12.30	12.30	17195	2.11	82	17195	100.00
ONGC	EQ	22-Feb-2021	105.10	105.90	108.55	105.30	106.15	106.30	107.17	36592043	39217.51	141651	10625084	29.04
ONMOBILE	EQ	22-Feb-2021	105.25	110.90	115.75	109.30	115.75	115.75	114.91	4919062	5652.26	29276	2099623	42.68
ONWARDTEC	EQ	22-Feb-2021	101.10	102.00	103.85	97.15	97.80	98.65	100.56	48504	48.77	2453	18376	37.89
OPTIEMUS	EQ	22-Feb-2021	134.60	140.00	141.30	137.50	141.30	141.30	140.72	31994	45.02	269	27397	85.63
OPTOCIRCUI	BE	22-Feb-2021	3.85	3.95	4.00	3.80	4.00	4.00	3.97	637941	25.35	486	-	-
ORBTEXP	EQ	22-Feb-2021	64.75	65.30	66.25	63.40	63.50	64.00	64.46	5278	3.40	125	4432	83.97
ORCHPHARMA	BE	22-Feb-2021	677.45	711.30	711.30	711.30	711.30	711.30	711.30	28	0.20	10	-	-
ORICONENT	BE	22-Feb-2021	22.10	22.80	22.80	21.80	21.90	22.05	22.06	41942	9.25	102	-	-
ORIENTABRA	EQ	22-Feb-2021	22.75	23.25	23.25	22.10	22.10	22.25	22.40	41865	9.38	275	31073	74.22
ORIENTALTL	EQ	22-Feb-2021	8.15	8.35	8.35	7.50	7.80	7.85	7.81	234884	18.34	397	136697	58.20
ORIENTBELL	EQ	22-Feb-2021	223.10	220.05	226.90	215.60	216.05	216.55	220.36	40309	88.83	880	25314	62.80
ORIENTCEM	EQ	22-Feb-2021	91.85	91.50	93.00	89.00	89.90	89.90	90.57	372305	337.20	3992	170489	45.79
ORIENTELEC	EQ	22-Feb-2021	269.45	270.05	273.70	266.00	268.05	268.40	270.34	139560	377.28	6970	72199	51.73
ORIENTHOT	EQ	22-Feb-2021	23.40	24.05	24.05	22.65	22.75	22.85	23.07	40820	9.42	301	31096	76.18
ORIENTLTD	EQ	22-Feb-2021	90.65	94.75	94.75	88.45	90.00	89.75	89.68	519	0.47	70	393	75.72
ORIENTPPR	EQ	22-Feb-2021	24.10	24.10	24.50	22.90	23.30	23.25	23.47	1000274	234.74	2446	505202	50.51
ORIENTREF	EQ	22-Feb-2021	243.85	240.05	244.40	236.75	240.00	239.70	240.83	150240	361.82	6401	93489	62.23
ORISSAMINE	EQ	22-Feb-2021	2413.25	2434.00	2474.00	2350.00	2352.00	2364.90	2405.83	11170	268.73	2054	5702	51.05
ORTEL	BZ	22-Feb-2021	1.10	1.15	1.15	1.05	1.05	1.05	1.09	43581	0.47	22	-	-
OSIAHYPER	SM	22-Feb-2021	190.00	190.00	199.85	155.25	187.75	187.75	183.21	1600	2.93	4	400	25.00
OSWALAGRO	EQ	22-Feb-2021	10.45	10.45	10.60	10.40	10.40	10.40	10.43	41605	4.34	202	35530	85.40
OSWALSEEDS	SM	22-Feb-2021	29.00	30.45	30.45	30.45	30.45	30.45	30.45	4000	1.22	1	4000	100.00
PAEL	BZ	22-Feb-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	740	0.02	1	-	-
PAGEIND	EQ	22-Feb-2021	28304.40	28490.00	28519.85	27266.00	27443.95	27512.45	27992.47	25753	7208.90	11128	5063	19.66
PAISALO	EQ	22-Feb-2021	840.60	845.00	873.95	831.35	850.00	844.85	846.84	39056	330.74	1525	27467	70.33
PALASHSECU	EQ	22-Feb-2021	44.80	45.70	45.70	42.35	42.35	44.70	44.65	10867	4.85	742	9991	91.94
PALREDTEC	BE	22-Feb-2021	83.55	87.00	87.70	85.35	87.70	87.70	87.64	5313	4.66	66	-	-
PANACEABIO	EQ	22-Feb-2021	199.20	202.40	203.10	197.80	198.10	198.20	200.25	74864	149.92	1685	44264	59.13
PANACHE	EQ	22-Feb-2021	43.70	43.70	46.80	41.10	44.05	45.10	43.91	58407	25.65	275	44375	75.98
PANAMAPET	EQ	22-Feb-2021	153.25	154.90	158.25	150.15	152.75	153.90	154.20	329914	508.71	7773	96394	29.22
PANSARI	SM	22-Feb-2021	23.60	23.50	24.25	23.50	23.95	23.95	23.98	78000	18.71	13	78000	100.00
PAR	SM	22-Feb-2021	66.85	67.00	70.15	65.20	70.15	69.95	67.71	48000	32.50	23	42000	87.50
PARACABLES	EQ	22-Feb-2021	8.45	8.45	8.55	8.20	8.20	8.25	8.30	99510	8.26	270	60013	60.31
PARAGMILK	EQ	22-Feb-2021	107.90	108.50	108.70	104.95	105.65	105.35	106.20	233402	247.88	3124	141531	60.64
PARSVNATH	EQ	22-Feb-2021	6.00	6.30	6.30	6.05	6.30	6.30	6.26	467958	29.29	542	333764	71.32
PATELENG	EQ	22-Feb-2021	13.65	13.80	13.80	13.20	13.40	13.30	13.46	230530	31.02	591	156506	67.89
PATINTLOG	EQ	22-Feb-2021	26.05	26.00	26.60	25.20	26.00	26.15	25.80	41060	10.59	336	23322	56.80
PATSPINLTD	EQ	22-Feb-2021	5.35	5.35	5.40	5.10	5.30	5.30	5.15	4761	0.25	17	4261	89.50
PCJEWELLER	EQ	22-Feb-2021	29.50	29.85	29.85	28.05	28.50	28.50	28.82	2499147	720.19	6911	926146	37.06
PDMJEPAPER	EQ	22-Feb-2021	25.55	26.40	26.45	24.30	24.55	24.50	25.17	263448	66.31	1151	154914	58.80
PDSMFL	EQ	22-Feb-2021	639.50	643.95	650.00	639.00	640.15	643.15	641.18	1489	9.55	106	1127	75.69
PEARLPOLY	EQ	22-Feb-2021	15.50	16.20	16.20	14.90	14.90	15.40	15.30	3255	0.50	51	2156	66.24
PEL	EQ	22-Feb-2021	1840.50	1835.00	1839.90	1773.55	1792.60	1807.25	1814.87	1106413	20079.91	36791	212670	19.22
PENIND	EQ	22-Feb-2021	20.90	21.45	21.45	20.80	21.00	21.00	21.02	264998	55.70	528	225528	85.11
PENINLAND	EQ	22-Feb-2021	5.65	5.60	5.80	5.50	5.55	5.55	5.60	99753	5.58	229	59701	59.85
PERSISTENT	EQ	22-Feb-2021	1672.20	1662.00	1679.50	1631.00	1658.70	1653.15	1654.20	67523	1116.96	10087	40962	60.66
PETRONET	EQ	22-Feb-2021	252.25	258.00	258.00	250.40	251.95	251.90	252.89	8453078	21377.34	69590	2759053	32.64
PFC	EQ	22-Feb-2021	124.30	124.55	126.65	120.60	121.00	121.65	123.14	5680695	6995.04	25722	2103887	37.04
PFC	N3	22-Feb-2021	1310.40	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	8	0.10	1	8	100.00
PFC	N4	22-Feb-2021	1064.00	1061.80	1064.00	1061.80	1064.00	1064.00	1062.95	210	2.23	4	210	100.00
PFC	N5	22-Feb-2021	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	300	3.66	3	300	100.00
PFC	N6	22-Feb-2021	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	40	0.45	1	40	100.00
PFC	N8	22-Feb-2021	1415.00	1413.20	1418.69	1413.10	1418.69	1418.69	1417.37	514	7.29	10	512	99.61
PFIZER	EQ	22-Feb-2021	4524.50	4562.90	4590.00	4475.00	4509.95	4537.60	4517.71	46802	2114.38	7369	25499	54.48
PFOCUS	EQ	22-Feb-2021	53.95	53.40	54.30	51.00	51.90	51.50	52.54	80568	42.33	817	53248	66.09
PFS	EQ	22-Feb-2021	18.60	18.70	18.80	18.15	18.20	18.15	18.29	552224	101.00	1254	337532	61.12
PGEL	BE	22-Feb-2021	264.50	269.95	275.50	252.10	252.55	255.35	262.11	28622	75.02	2279	-	-
PGHH	EQ	22-Feb-2021	12926.70	12980.00	13150.00	12850.25	13099.95	13051.25	12983.49	8869	1151.51	2828	4666	52.61
PGHL	EQ	22-Feb-2021	7149.20	7176.00	7200.00	6970.00	7003.85	6999.65	7035.50	8453	594.71	2643	5311	62.83
PGIL	EQ	22-Feb-2021	165.20	168.40	177.95	163.00	163.35	164.95	170.71	17753	30.31	822	6386	35.97
PHILIPCARB	EQ	22-Feb-2021	202.05	200.90	203.50	195.05	196.25	196.05	198.68	945992	1879.52	12261	323729	34.22
PHOENIXLTD	EQ	22-Feb-2021	806.30	810.35	838.30	752.05	794.50	770.15	810.57	262560	2128.23	6447	213128	81.17
PIDILITIND	EQ	22-Feb-2021	1781.35	1778.00	1790.55	1730.00	1751.00	1742.25	1763.03	619247	10917.52	29867	131094	21.17
PIGL	SM	22-Feb-2021	19.70	20.65	20.65	20.65	20.65	20.65	20.65	4000	0.83	1	4000	100.00
PIIND	EQ	22-Feb-2021	2260.60	2269.35	2269.50	2218.00	2231.95	2234.90	2236.04	136301	3047.74	17589	87073	63.88
PILANIINVS	EQ	22-Feb-2021	1906.50	1906.45	1910.00	1765.95	1879.95	1817.20	1866.09	4657	86.90	606	1623	34.85
PILITA	EQ	22-Feb-2021	15.25	16.10	16.10	14.50	14.50	14.60	15.10	154452	23.32	520	99242	64.25
PIONDIST	EQ	22-Feb-2021	108.00	109.10	110.45	107.00	107.00	107.30	108.04	5712	6.17	166	4327	75.75
PIONEEREMB	EQ	22-Feb-2021	39.75	39.55	40.80	38.65	38.65	38.85	39.14	11069	4.33	148	8394	75.83
PITTIENG	EQ	22-Feb-2021	61.20	61.25	62.25	58.85	59.00	59.70	61.00	219779	134.06	2429	59979	27.29
PKTEA	BE	22-Feb-2021	203.95	203.95	214.10	200.00	214.10	214.10	212.40	1868	3.97	47	-	-
PLASTIBLEN	EQ	22-Feb-2021	237.50	240.00	240.00	231.00	232.00	232.60	234.99	3443	8.09	149	2598	75.46
PNB	EQ	22-Feb-2021	42.05	42.55	42.85	40.20	40.85	41.05	41.51	207909169	86311.00	190212	25308693	12.17
PNBGILTS	EQ	22-Feb-2021	52.05	52.10	52.60	50.80	51.35	51.05	51.53	475122	244.84	2942	268893	56.59
PNBHOUSING	EQ	22-Feb-2021	444.45	437.05	454.40	415.30	418.50	424.20	437.18	1285165	5618.46	24502	251935	19.60
PNC	EQ	22-Feb-2021	18.10	18.40	18.40	16.55	17.60	17.90	17.38	25799	4.48	246	12110	46.94
PNCINFRA	EQ	22-Feb-2021	262.50	264.00	265.00	245.00	256.15	256.25	256.93	390249	1002.66	10370	192431	49.31
PODDARHOUS	BE	22-Feb-2021	220.00	212.00	219.50	212.00	213.50	213.40	213.80	1797	3.84	39	-	-
PODDARMENT	EQ	22-Feb-2021	199.20	197.90	201.10	195.05	195.05	195.15	197.17	6928	13.66	473	4201	60.64
POKARNA	EQ	22-Feb-2021	201.30	202.60	206.60	200.15	200.15	201.45	203.37	93973	191.11	4002	27697	29.47
POLYCAB	EQ	22-Feb-2021	1329.35	1317.00	1387.95	1296.55	1338.10	1338.85	1346.52	518096	6976.28	26459	289378	55.85
POLYMED	EQ	22-Feb-2021	659.65	672.85	714.70	672.85	691.55	698.05	691.53	593065	4101.24	22400	197568	33.31
POLYPLEX	EQ	22-Feb-2021	786.95	775.00	786.00	765.55	769.00	771.50	775.19	144001	1116.28	8059	72913	50.63
PONNIERODE	EQ	22-Feb-2021	142.05	145.35	145.35	136.20	137.10	138.65	138.82	8286	11.50	301	5327	64.29
POWERFUL	SZ	22-Feb-2021	7.20	6.85	6.85	6.85	6.85	6.85	6.85	4000	0.27	2	4000	100.00
POWERGRID	EQ	22-Feb-2021	232.20	232.45	233.90	223.60	224.50	224.95	227.69	14512980	33044.44	62460	8100175	55.81
POWERINDIA	EQ	22-Feb-2021	1438.30	1435.00	1485.00	1425.00	1434.00	1434.30	1455.78	33943	494.13	4602	13542	39.90
POWERMECH	EQ	22-Feb-2021	539.30	539.00	576.85	539.00	547.20	553.65	557.53	123565	688.91	4929	65132	52.71
PPAP	EQ	22-Feb-2021	244.95	244.95	245.80	238.00	240.50	240.15	241.88	16956	41.01	803	11751	69.30
PPL	EQ	22-Feb-2021	114.55	115.15	115.75	111.40	111.75	111.85	113.10	82635	93.46	2162	48916	59.20
PRABHAT	EQ	22-Feb-2021	71.00	70.90	71.15	69.20	69.20	69.50	70.02	38040	26.63	298	32624	85.76
PRAENG	EQ	22-Feb-2021	9.30	9.55	9.55	8.90	9.10	9.15	9.16	9861	0.90	51	6606	66.99
PRAJIND	EQ	22-Feb-2021	142.70	142.70	144.35	135.20	136.25	138.00	139.21	1951544	2716.68	15921	686764	35.19
PRAKASH	EQ	22-Feb-2021	54.00	54.60	55.40	52.00	52.35	52.45	54.04	1162805	628.33	6240	504078	43.35
PRAKASHSTL	EQ	22-Feb-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.77	87378	0.68	57	74421	85.17
PRAXIS	BE	22-Feb-2021	50.15	51.55	51.55	49.80	50.10	50.10	50.13	18879	9.46	87	-	-
PRECAM	EQ	22-Feb-2021	41.95	41.65	42.95	40.60	41.00	41.05	41.38	180583	74.73	1336	98797	54.71
PRECOT	EQ	22-Feb-2021	82.45	82.45	83.95	80.00	81.10	82.95	81.63	6377	5.21	48	5173	81.12
PRECWIRE	EQ	22-Feb-2021	177.35	175.00	176.95	172.10	173.70	173.20	174.09	49617	86.38	1622	28204	56.84
PREMEXPLN	EQ	22-Feb-2021	123.90	125.80	137.95	123.55	129.70	134.25	130.47	60600	79.07	1120	40536	66.89
PREMIER	BE	22-Feb-2021	3.75	3.60	3.90	3.60	3.85	3.60	3.69	7818	0.29	20	-	-
PREMIERPOL	EQ	22-Feb-2021	38.40	38.70	39.00	37.00	37.00	37.80	38.30	5908	2.26	117	4324	73.19
PRESSMN	EQ	22-Feb-2021	24.80	25.30	25.85	23.40	24.00	24.25	24.63	27201	6.70	264	12847	47.23
PRESTIGE	EQ	22-Feb-2021	297.55	297.55	301.30	280.00	283.40	282.05	287.07	409442	1175.38	8170	198948	48.59
PRICOLLTD	EQ	22-Feb-2021	61.55	61.95	63.50	60.25	60.60	61.30	61.60	1971686	1214.58	11648	591976	30.02
PRIMESECU	EQ	22-Feb-2021	40.45	40.05	41.95	40.00	40.05	40.15	40.29	7958	3.21	173	5707	71.71
PRINCEPIPE	EQ	22-Feb-2021	420.20	422.00	422.00	396.80	403.50	400.90	404.99	222057	899.30	10221	113520	51.12
PRITI	SM	22-Feb-2021	98.70	98.70	98.70	98.70	98.70	98.70	98.70	3200	3.16	2	3200	100.00
PRIVISCL	EQ	22-Feb-2021	642.65	645.95	686.90	642.95	661.25	665.55	666.88	47003	313.45	2324	27254	57.98
PROZONINTU	EQ	22-Feb-2021	20.00	20.30	20.40	19.60	20.00	19.90	19.98	111439	22.27	541	84546	75.87
PRSMJOHNSN	EQ	22-Feb-2021	108.40	109.00	112.00	106.10	110.00	109.55	108.72	1072807	1166.32	19324	147536	13.75
PSB	EQ	22-Feb-2021	19.55	18.50	18.80	17.60	17.60	17.60	17.85	5653400	1009.04	8717	1933179	34.19
PSPPROJECT	EQ	22-Feb-2021	464.65	460.00	479.60	460.00	465.00	471.30	471.95	114208	539.01	2532	19221	16.83
PSUBNKBEES	EQ	22-Feb-2021	26.95	27.05	28.60	25.76	26.28	26.17	26.40	1714009	452.56	4228	1067055	62.25
PTC	EQ	22-Feb-2021	72.50	72.95	72.95	69.00	69.50	69.35	70.53	1770889	1249.06	8718	856629	48.37
PTL	EQ	22-Feb-2021	41.95	42.80	42.80	41.30	41.40	41.45	41.64	49975	20.81	426	40829	81.70
PUNJABCHEM	EQ	22-Feb-2021	852.00	871.05	905.00	866.00	883.00	875.95	889.41	22201	197.46	1321	9904	44.61
PUNJLLOYD	BZ	22-Feb-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	141715	2.48	118	-	-
PURVA	EQ	22-Feb-2021	77.30	76.50	79.00	75.50	76.95	76.40	77.23	130009	100.40	1697	60781	46.75
PVR	EQ	22-Feb-2021	1476.75	1446.00	1458.40	1369.00	1380.00	1382.30	1402.40	2517398	35304.00	97499	583091	23.16
QGOLDHALF	EQ	22-Feb-2021	1995.00	2009.00	2015.00	2006.00	2015.00	2012.80	2009.00	287	5.77	98	194	67.60
QNIFTY	EQ	22-Feb-2021	1551.00	1558.95	1558.95	1525.10	1525.10	1525.10	1539.50	127	1.96	95	114	89.76
QUESS	EQ	22-Feb-2021	700.55	701.90	738.00	681.45	717.00	719.75	709.98	353318	2508.50	22771	133315	37.73
QUICKHEAL	EQ	22-Feb-2021	154.90	155.10	155.45	150.00	151.40	151.00	152.74	193156	295.02	5620	78192	40.48
RADICO	EQ	22-Feb-2021	555.20	556.90	568.25	543.30	558.50	560.90	553.45	266538	1475.17	11629	107534	40.34
RADIOCITY	EQ	22-Feb-2021	25.60	27.00	27.00	24.75	25.00	25.00	25.80	458821	118.39	1096	364266	79.39
RAIN	EQ	22-Feb-2021	142.45	143.95	148.80	140.60	142.50	142.95	144.12	5630942	8115.41	44453	1268180	22.52
RAJESHEXPO	EQ	22-Feb-2021	510.20	519.00	519.70	490.00	492.60	494.20	502.83	268352	1349.35	12770	81825	30.49
RAJMET	EQ	22-Feb-2021	58.95	64.80	64.80	64.80	64.80	64.80	64.80	105	0.07	2	105	100.00
RAJRATAN	EQ	22-Feb-2021	549.20	555.05	568.85	533.00	545.00	541.45	545.20	10998	59.96	691	7236	65.79
RAJRAYON	BZ	22-Feb-2021	0.20	0.20	0.25	0.20	0.20	0.20	0.22	389263	0.84	74	-	-
RAJSREESUG	EQ	22-Feb-2021	15.80	15.50	15.95	15.10	15.30	15.45	15.49	14541	2.25	145	10455	71.90
RAJTV	EQ	22-Feb-2021	34.40	35.15	35.15	33.00	33.25	33.40	34.03	5928	2.02	178	3668	61.88
RALLIS	EQ	22-Feb-2021	259.00	263.90	263.90	257.50	257.75	258.75	260.30	470077	1223.62	14369	177607	37.78
RAMANEWS	EQ	22-Feb-2021	14.20	14.50	14.50	13.95	14.00	14.00	14.08	19307	2.72	155	15134	78.39
RAMASTEEL	BE	22-Feb-2021	84.30	84.30	86.75	82.00	82.00	82.50	84.43	13619	11.50	66	-	-
RAMCOCEM	EQ	22-Feb-2021	962.20	963.10	975.90	932.40	939.00	944.45	955.70	402365	3845.41	15197	72330	17.98
RAMCOIND	EQ	22-Feb-2021	250.15	251.45	263.50	249.50	250.45	250.05	250.64	60118	150.68	1426	44704	74.36
RAMCOSYS	EQ	22-Feb-2021	569.00	574.00	578.95	557.00	562.00	560.35	565.52	61538	348.01	2836	36945	60.04
RAMKY	EQ	22-Feb-2021	61.85	64.90	64.90	64.90	64.90	64.90	64.90	52252	33.91	157	52251	100.00
RANASUG	EQ	22-Feb-2021	6.85	7.00	7.00	6.75	6.80	6.75	6.83	122498	8.37	246	80386	65.62
RANEENGINE	EQ	22-Feb-2021	266.50	267.55	271.10	255.15	257.10	258.80	261.37	2382	6.23	113	1565	65.70
RANEHOLDIN	EQ	22-Feb-2021	600.45	608.00	608.00	586.50	591.50	593.90	591.42	29675	175.50	799	24650	83.07
RATNAMANI	EQ	22-Feb-2021	1701.25	1701.00	1936.00	1693.65	1890.00	1861.35	1864.18	366956	6840.72	30394	89798	24.47
RAYMOND	EQ	22-Feb-2021	362.35	367.85	378.50	361.55	366.70	369.20	370.22	3169297	11733.25	55012	724104	22.85
RBL	EQ	22-Feb-2021	775.50	798.80	798.80	765.00	765.00	766.30	773.79	3418	26.45	471	1549	45.32
RBLBANK	EQ	22-Feb-2021	246.25	246.90	248.05	233.80	235.60	236.50	239.66	13378881	32063.20	85601	2461813	18.40
RCF	EQ	22-Feb-2021	54.80	54.80	54.95	53.10	53.20	53.25	53.91	1293891	697.58	5572	563978	43.59
RCOM	EQ	22-Feb-2021	1.70	1.70	1.75	1.65	1.70	1.70	1.69	15978387	269.56	6625	6744168	42.21
RECLTD	EQ	22-Feb-2021	145.70	145.35	145.60	138.05	138.20	139.50	141.43	9830165	13902.37	63589	3499048	35.60
RECLTD	N1	22-Feb-2021	1057.00	1057.50	1057.50	1055.50	1056.30	1056.30	1056.21	140	1.48	4	110	78.57
RECLTD	N6	22-Feb-2021	1265.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
RECLTD	N8	22-Feb-2021	1117.00	1189.50	1189.50	1090.25	1100.10	1101.75	1109.92	363	4.03	15	275	75.76
RECLTD	N9	22-Feb-2021	1264.99	1266.00	1266.00	1260.10	1260.10	1262.95	1263.11	225	2.84	10	210	93.33
RECLTD	NI	22-Feb-2021	1249.96	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	550	6.82	2	550	100.00
REDINGTON	EQ	22-Feb-2021	179.30	180.50	187.80	177.75	181.80	181.25	183.57	714850	1312.25	15404	387962	54.27
REFEX	EQ	22-Feb-2021	88.85	91.45	91.45	88.00	89.80	88.55	89.30	105958	94.62	1811	62099	58.61
RELAXO	EQ	22-Feb-2021	874.05	870.00	874.00	853.00	859.70	857.00	862.00	98440	848.55	7974	44337	45.04
RELCAPITAL	EQ	22-Feb-2021	9.70	9.90	10.65	9.60	10.20	10.25	10.24	2929084	300.02	3950	1298711	44.34
RELIANCE	EQ	22-Feb-2021	2080.30	2080.00	2089.90	1994.95	1999.10	2008.10	2036.88	10985697	223766.00	309112	4112030	37.43
RELIANCEPP	E1	22-Feb-2021	1186.90	1192.00	1202.90	1118.70	1128.00	1133.55	1167.73	1982123	23145.86	69310	1337282	67.47
RELIGARE	EQ	22-Feb-2021	67.65	68.45	71.00	67.10	70.70	70.15	69.38	337454	234.14	2046	226197	67.03
RELINFRA	EQ	22-Feb-2021	30.70	30.90	33.35	29.90	31.30	31.65	31.84	3922771	1249.20	9553	1231809	31.40
REMSONSIND	EQ	22-Feb-2021	161.35	158.00	158.00	145.25	151.90	149.10	150.13	10547	15.83	417	5721	54.24
RENUKA	EQ	22-Feb-2021	9.70	9.80	9.85	9.25	9.45	9.40	9.47	1380820	130.73	1628	1010439	73.18
REPCOHOME	EQ	22-Feb-2021	350.95	345.00	350.85	321.65	328.00	330.35	331.86	525716	1744.64	21793	286334	54.47
REPL	EQ	22-Feb-2021	183.60	192.00	192.00	182.50	184.00	183.70	184.50	7718	14.24	223	5900	76.44
REPRO	EQ	22-Feb-2021	361.60	365.50	371.35	356.45	359.95	358.20	362.22	5452	19.75	423	2896	53.12
RESPONIND	EQ	22-Feb-2021	175.05	175.00	179.75	175.00	175.20	175.75	177.46	24920	44.22	463	1641	6.59
REVATHI	EQ	22-Feb-2021	548.50	550.00	566.95	550.00	565.00	561.75	556.75	2690	14.98	563	1337	49.70
RGL	EQ	22-Feb-2021	306.95	306.55	314.50	304.00	309.90	308.35	307.17	42432	130.34	756	35359	83.33
RHFL	EQ	22-Feb-2021	2.15	2.20	2.30	2.10	2.25	2.20	2.20	2825611	62.06	956	1208227	42.76
RHFL	N6	22-Feb-2021	225.00	225.00	230.00	207.00	211.00	211.00	223.95	1357	3.04	19	1357	100.00
RHFL	N8	22-Feb-2021	159.92	180.00	180.00	180.00	180.00	180.00	180.00	10	0.02	1	10	100.00
RICOAUTO	EQ	22-Feb-2021	38.05	38.15	38.35	36.00	36.15	36.25	36.94	477337	176.33	2324	234526	49.13
RIIL	EQ	22-Feb-2021	395.35	395.95	398.50	381.40	383.00	383.55	388.62	194112	754.36	4805	68924	35.51
RITES	EQ	22-Feb-2021	244.90	244.80	244.95	239.35	239.95	240.25	241.21	320039	771.98	6781	188175	58.80
RKDL	EQ	22-Feb-2021	7.95	8.20	8.20	7.85	8.00	8.00	7.87	2118	0.17	30	2076	98.02
RKEC	EQ	22-Feb-2021	63.75	72.70	74.10	64.70	69.50	70.15	70.30	501567	352.61	5432	242272	48.30
RKFORGE	EQ	22-Feb-2021	509.35	512.00	522.80	497.30	509.20	505.45	509.04	20019	101.90	984	12227	61.08
RMCL	BE	22-Feb-2021	2.50	2.60	2.60	2.50	2.60	2.60	2.60	105258	2.74	110	-	-
RML	EQ	22-Feb-2021	280.60	285.00	285.85	268.00	282.00	277.55	278.49	9134	25.44	703	6017	65.87
RNAVAL	BZ	22-Feb-2021	2.60	2.60	2.65	2.55	2.65	2.65	2.61	579368	15.12	588	-	-
ROHLTD	EQ	22-Feb-2021	67.65	67.20	68.00	63.50	65.60	65.45	65.48	57407	37.59	1357	28651	49.91
ROLLT	BE	22-Feb-2021	3.25	3.40	3.40	3.10	3.40	3.40	3.33	43725	1.46	61	-	-
ROLTA	EQ	22-Feb-2021	4.30	4.45	4.50	4.10	4.15	4.15	4.25	630583	26.79	4707	417468	66.20
ROML	BE	22-Feb-2021	107.80	102.45	104.55	102.45	102.45	102.45	102.55	8227	8.44	158	-	-
ROSSARI	EQ	22-Feb-2021	1038.45	1040.00	1094.85	951.60	965.00	973.85	1008.45	627863	6331.70	29193	133080	21.20
ROSSELLIND	EQ	22-Feb-2021	109.75	112.95	112.95	103.35	105.10	105.45	105.66	14042	14.84	547	8419	59.96
ROUTE	EQ	22-Feb-2021	1860.15	1873.60	1883.20	1681.00	1757.00	1748.80	1774.96	748428	13284.31	62579	223105	29.81
RPGLIFE	EQ	22-Feb-2021	415.60	416.60	423.95	414.50	415.65	419.45	417.63	35431	147.97	1949	16601	46.85
RPOWER	EQ	22-Feb-2021	3.10	3.10	3.40	3.10	3.40	3.40	3.29	28495020	937.27	13262	21507357	75.48
RPPINFRA	EQ	22-Feb-2021	70.10	71.00	72.55	67.50	68.95	68.50	70.36	125485	88.29	3424	29940	23.86
RPSGVENT	EQ	22-Feb-2021	298.85	305.00	309.00	299.00	307.45	307.45	304.84	62932	191.84	2575	34993	55.60
RSSOFTWARE	EQ	22-Feb-2021	23.80	23.80	24.80	23.60	24.55	24.20	24.11	46179	11.13	377	34493	74.69
RSWM	EQ	22-Feb-2021	159.20	162.80	163.95	155.05	158.25	158.30	157.94	19827	31.31	366	15795	79.66
RSYSTEMS	EQ	22-Feb-2021	120.20	122.00	122.00	118.25	120.90	120.15	119.98	30067	36.07	2111	11186	37.20
RTNINFRA	EQ	22-Feb-2021	6.90	6.80	7.05	6.35	6.75	6.70	6.68	393850	26.30	624	287356	72.96
RTNPOWER	EQ	22-Feb-2021	2.75	2.80	2.80	2.65	2.65	2.65	2.68	10653243	285.75	10665	6175864	57.97
RUBYMILLS	EQ	22-Feb-2021	186.10	185.35	186.90	180.90	181.00	182.35	183.99	3811	7.01	213	2511	65.89
RUCHI	EQ	22-Feb-2021	690.55	725.05	725.05	725.05	725.05	725.05	725.05	23136	167.75	686	23136	100.00
RUCHINFRA	BE	22-Feb-2021	6.85	7.15	7.15	6.90	7.15	7.05	7.07	235809	16.67	491	-	-
RUCHIRA	EQ	22-Feb-2021	64.40	64.65	66.70	62.25	63.75	63.75	63.71	33870	21.58	563	20845	61.54
RUPA	EQ	22-Feb-2021	313.85	311.50	314.15	296.00	297.00	298.30	303.43	124903	379.00	5019	72833	58.31
RUSHIL	EQ	22-Feb-2021	176.20	178.35	182.15	170.35	177.90	177.75	177.22	13732	24.34	852	8110	59.06
RVHL	EQ	22-Feb-2021	21.15	20.25	21.60	20.25	20.80	20.65	20.57	44437	9.14	233	40704	91.60
RVNL	EQ	22-Feb-2021	30.65	30.70	30.95	29.70	29.75	29.80	30.03	4565682	1371.13	14153	2137348	46.81
S&SPOWER	BE	22-Feb-2021	15.90	16.65	16.65	15.15	16.25	16.25	16.09	1493	0.24	15	-	-
SABEVENTS	EQ	22-Feb-2021	1.35	1.35	1.40	1.30	1.40	1.40	1.32	2341	0.03	13	1314	56.13
SABTN	BE	22-Feb-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	50	0.00	1	-	-
SADBHAV	EQ	22-Feb-2021	77.05	78.40	78.40	72.00	72.50	72.50	73.78	1702894	1256.37	12787	677909	39.81
SADBHIN	EQ	22-Feb-2021	23.85	24.10	24.25	22.55	22.85	22.85	23.34	388301	90.62	1481	208076	53.59
SAFARI	EQ	22-Feb-2021	606.65	624.80	624.80	606.20	607.00	611.90	615.38	15512	95.46	1153	9824	63.33
SAGARDEEP	EQ	22-Feb-2021	46.45	47.50	47.50	46.20	46.35	46.95	46.90	49772	23.34	326	38499	77.35
SAGCEM	EQ	22-Feb-2021	691.00	694.50	709.00	665.10	673.80	670.75	680.41	14593	99.29	1300	8292	56.82
SAIL	EQ	22-Feb-2021	65.30	65.25	68.70	65.05	66.30	66.80	67.25	53109880	35717.69	90208	16691025	31.43
SAKAR	EQ	22-Feb-2021	95.95	97.80	97.80	92.25	92.25	93.45	94.95	16742	15.90	374	5589	33.38
SAKHTISUG	EQ	22-Feb-2021	9.50	9.85	9.85	9.20	9.30	9.35	9.46	33287	3.15	158	24422	73.37
SAKSOFT	EQ	22-Feb-2021	343.30	340.00	356.95	340.00	340.20	344.40	348.25	31995	111.42	1413	14726	46.03
SAKUMA	EQ	22-Feb-2021	5.45	5.55	5.55	5.20	5.30	5.30	5.34	375367	20.03	597	275914	73.51
SALASAR	EQ	22-Feb-2021	361.80	362.00	374.15	361.25	367.00	368.65	365.70	77316	282.75	4745	20574	26.61
SALONA	EQ	22-Feb-2021	88.80	89.05	92.95	88.00	88.00	88.00	89.41	3969	3.55	131	2801	70.57
SALSTEEL	EQ	22-Feb-2021	3.70	3.80	3.85	3.60	3.70	3.60	3.67	52913	1.94	105	25372	47.95
SALZERELEC	EQ	22-Feb-2021	117.05	117.00	119.85	113.50	114.95	113.95	115.76	41820	48.41	813	27494	65.74
SAMBHAAV	EQ	22-Feb-2021	2.55	2.55	2.55	2.45	2.45	2.45	2.46	21706	0.53	53	18414	84.83
SANCO	EQ	22-Feb-2021	12.00	12.25	12.35	11.50	12.35	12.10	11.95	123714	14.78	302	63691	51.48
SANDESH	EQ	22-Feb-2021	694.15	686.25	702.30	670.25	675.00	683.50	686.37	1383	9.49	194	906	65.51
SANDHAR	EQ	22-Feb-2021	251.80	254.85	255.70	247.00	249.00	248.15	251.05	17743	44.54	881	11227	63.28
SANGAMIND	BE	22-Feb-2021	75.10	76.00	76.00	74.40	75.75	74.55	75.02	1019	0.76	15	-	-
SANGHIIND	EQ	22-Feb-2021	38.70	38.65	40.30	38.40	39.15	39.00	39.27	3629331	1425.40	10258	563066	15.51
SANGHVIFOR	EQ	22-Feb-2021	25.60	28.15	28.15	28.15	28.15	28.15	28.15	3345	0.94	19	3345	100.00
SANGHVIMOV	EQ	22-Feb-2021	113.70	115.50	115.50	107.25	108.00	108.55	111.05	28099	31.20	598	21062	74.96
SANGINITA	EQ	22-Feb-2021	25.15	25.15	26.00	24.80	25.75	25.75	25.60	45001	11.52	327	36422	80.94
SANOFI	EQ	22-Feb-2021	7902.75	7902.00	7970.20	7882.30	7910.00	7910.75	7926.93	15243	1208.30	4842	8530	55.96
SANWARIA	BZ	22-Feb-2021	0.70	0.75	0.75	0.65	0.65	0.65	0.67	10317133	69.56	1646	-	-
SARDAEN	EQ	22-Feb-2021	362.15	364.00	373.55	358.05	362.00	363.15	365.86	55821	204.23	2299	23680	42.42
SAREGAMA	EQ	22-Feb-2021	1044.20	1030.00	1055.55	991.15	1038.60	1035.45	1027.06	44559	457.65	5617	13208	29.64
SARLAPOLY	EQ	22-Feb-2021	25.35	25.75	25.75	24.65	25.00	24.95	25.04	105578	26.44	586	76309	72.28
SARVESHWAR	SM	22-Feb-2021	12.50	13.05	13.05	13.00	13.05	13.05	13.04	6400	0.83	4	4800	75.00
SASKEN	EQ	22-Feb-2021	828.15	832.30	835.00	804.40	807.00	810.60	819.46	11131	91.21	1096	6246	56.11
SASTASUNDR	EQ	22-Feb-2021	120.25	123.00	123.00	119.60	122.50	121.85	121.21	24464	29.65	553	15532	63.49
SATHAISPAT	BE	22-Feb-2021	3.25	3.10	3.10	3.10	3.10	3.10	3.10	16100	0.50	8	-	-
SATIA	EQ	22-Feb-2021	79.70	80.30	81.80	78.00	78.00	78.90	79.26	18916	14.99	603	10791	57.05
SATIN	EQ	22-Feb-2021	84.15	84.20	85.60	80.55	80.55	82.00	83.04	383404	318.37	2788	256668	66.94
SATINPP	E1	22-Feb-2021	27.80	27.75	28.60	26.60	27.50	27.55	27.83	41480	11.54	165	37394	90.15
SBICARD	EQ	22-Feb-2021	1025.90	1032.40	1043.55	1013.00	1016.00	1019.35	1027.43	991489	10186.90	36556	276488	27.89
SBIETFIT	EQ	22-Feb-2021	257.41	261.00	261.00	249.60	249.65	250.11	251.87	7890	19.87	275	6153	77.98
SBIETFPB	EQ	22-Feb-2021	190.97	188.10	193.90	185.95	187.00	187.72	188.44	1796	3.38	107	1420	79.06
SBIETFQLTY	EQ	22-Feb-2021	127.85	127.90	127.90	123.90	124.02	124.15	125.08	4959	6.20	233	4758	95.95
SBILIFE	EQ	22-Feb-2021	881.50	880.00	885.00	845.10	847.95	849.05	859.15	1810985	15559.15	57921	773246	42.70
SBIN	EQ	22-Feb-2021	399.55	400.60	401.00	385.65	387.95	389.50	392.32	52535049	206103.39	443311	12001053	22.84
SBIN	N5	22-Feb-2021	10931.00	10940.00	10945.00	10910.11	10928.00	10921.27	10927.10	503	54.96	89	487	96.82
SBIN	N6	22-Feb-2021	10928.00	10900.00	10900.00	10900.00	10900.00	10900.00	10900.00	1	0.11	1	1	100.00
SCAPDVR	BE	22-Feb-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	26992	0.50	51	-	-
SCHAEFFLER	EQ	22-Feb-2021	5206.25	5245.90	5272.90	5175.05	5238.00	5244.75	5237.69	35487	1858.70	8164	27876	78.55
SCHAND	EQ	22-Feb-2021	76.50	76.90	77.80	71.10	71.50	72.20	74.36	370100	275.19	4317	204537	55.27
SCHNEIDER	EQ	22-Feb-2021	112.75	113.75	115.70	105.25	108.20	108.40	110.18	2181594	2403.66	21460	627219	28.75
SCI	EQ	22-Feb-2021	96.90	96.50	96.50	91.50	92.00	93.05	93.66	5395910	5053.84	27921	1707868	31.65
SDBL	EQ	22-Feb-2021	32.00	32.00	33.90	30.15	30.60	31.15	32.20	642176	206.75	2905	360093	56.07
SEAMECLTD	EQ	22-Feb-2021	482.80	492.00	500.00	483.00	483.00	484.90	489.40	28801	140.95	1773	11074	38.45
SECL	SZ	22-Feb-2021	13.30	13.00	13.00	12.65	12.65	12.80	12.83	6000	0.77	2	6000	100.00
SECURKLOUD	EQ	22-Feb-2021	80.50	81.00	84.50	81.00	84.50	84.40	84.06	94990	79.85	1202	68587	72.20
SELAN	EQ	22-Feb-2021	134.30	130.70	133.50	128.75	130.00	129.75	131.04	104714	137.21	2322	36910	35.25
SELMCL	BZ	22-Feb-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	41642	0.77	21	-	-
SEPOWER	BE	22-Feb-2021	3.95	3.95	4.10	3.95	4.00	4.05	4.00	7776	0.31	45	-	-
SEQUENT	EQ	22-Feb-2021	245.75	246.00	246.50	233.60	243.00	241.25	240.38	594895	1429.99	12254	297871	50.07
SESHAPAPER	EQ	22-Feb-2021	147.00	149.00	150.00	144.25	148.50	149.15	147.07	62764	92.31	1015	42392	67.54
SETCO	EQ	22-Feb-2021	15.60	15.90	16.05	14.90	14.90	15.00	15.37	227988	35.05	661	168429	73.88
SETF10GILT	EQ	22-Feb-2021	202.50	202.50	204.00	199.25	202.39	201.74	199.92	378	0.76	24	337	89.15
SETFGOLD	EQ	22-Feb-2021	4134.65	4196.00	4196.00	4134.00	4148.00	4151.45	4147.67	22866	948.41	1704	15904	69.55
SETFNIF50	EQ	22-Feb-2021	155.88	165.20	165.20	152.45	152.50	152.76	153.53	333753	512.40	3665	258770	77.53
SETFNIFBK	EQ	22-Feb-2021	357.48	378.90	378.90	347.54	351.69	352.51	352.89	57706	203.64	1821	33059	57.29
SETFNN50	EQ	22-Feb-2021	364.23	397.00	397.00	353.11	355.35	356.78	357.21	20555	73.42	674	10576	51.45
SETUINFRA	BE	22-Feb-2021	0.85	0.90	0.90	0.80	0.85	0.85	0.81	116574	0.94	49	-	-
SEYAIND	EQ	22-Feb-2021	54.65	54.90	54.90	51.40	51.50	52.75	53.54	12579	6.73	249	8318	66.13
SEZAL	BZ	22-Feb-2021	4.05	4.25	4.25	3.90	4.25	4.25	4.22	59507	2.51	98	-	-
SFL	EQ	22-Feb-2021	2066.35	2024.70	2070.00	2011.40	2025.00	2026.55	2029.22	16930	343.55	3160	5863	34.63
SGBAPR28I	GB	22-Feb-2021	4836.99	4809.00	4820.00	4800.00	4810.00	4810.29	4805.97	302	14.51	49	285	94.37
SGBAUG24	GB	22-Feb-2021	4845.53	4860.00	4889.00	4800.00	4832.00	4834.53	4828.19	285	13.76	51	218	76.49
SGBAUG27	GB	22-Feb-2021	4800.00	4800.00	4843.99	4756.80	4800.00	4800.00	4809.32	40	1.92	11	39	97.50
SGBAUG28V	GB	22-Feb-2021	4793.91	4798.00	4848.00	4790.00	4820.00	4825.59	4805.34	2393	114.99	304	2309	96.49
SGBDC27VII	GB	22-Feb-2021	4770.00	4770.00	4845.00	4770.00	4845.00	4845.00	4807.50	2	0.10	2	2	100.00
SGBDEC25	GB	22-Feb-2021	5079.99	5079.99	5079.99	5059.99	5059.99	5059.99	5069.99	2	0.10	2	2	100.00
SGBDEC2512	GB	22-Feb-2021	4788.00	4711.01	4711.01	4711.01	4711.01	4711.01	4711.01	3	0.14	1	3	100.00
SGBDEC2513	GB	22-Feb-2021	4881.00	4881.00	4881.00	4711.01	4711.01	4711.01	4838.50	4	0.19	2	3	75.00
SGBFEB24	GB	22-Feb-2021	4756.71	4790.00	4869.00	4763.00	4790.00	4791.31	4831.76	50	2.42	17	46	92.00
SGBFEB27	GB	22-Feb-2021	4750.00	4775.00	4775.00	4750.00	4750.00	4750.00	4754.05	19	0.90	4	19	100.00
SGBFEB28IX	GB	22-Feb-2021	4744.00	4868.96	4868.96	4868.96	4868.96	4868.96	4868.96	1	0.05	1	1	100.00
SGBFEB29XI	GB	22-Feb-2021	4785.00	4791.00	4865.00	4786.00	4802.00	4802.72	4811.94	68	3.27	30	64	94.12
SGBJ28VIII	GB	22-Feb-2021	4798.92	4745.00	4770.00	4745.00	4770.00	4770.00	4752.69	13	0.62	6	13	100.00
SGBJAN29IX	GB	22-Feb-2021	4803.52	4810.00	4825.00	4451.00	4769.00	4767.58	4713.49	925	43.60	213	605	65.41
SGBJAN29X	GB	22-Feb-2021	4798.36	4848.00	4999.00	4800.00	4810.00	4810.00	4896.26	126	6.17	20	98	77.78
SGBJUL25	GB	22-Feb-2021	4775.00	5250.00	5250.00	4735.00	4810.00	4810.00	4770.95	74	3.53	8	69	93.24
SGBJUL27	GB	22-Feb-2021	4725.25	5144.34	5144.34	4651.00	4800.00	4800.00	4723.24	58	2.74	11	57	98.28
SGBJUL28IV	GB	22-Feb-2021	4759.36	4809.99	4809.99	4750.00	4770.00	4772.74	4772.25	547	26.10	72	511	93.42
SGBJUN27	GB	22-Feb-2021	4748.00	4789.00	4789.00	4680.00	4680.00	4684.00	4687.98	43	2.02	14	43	100.00
SGBJUN28	GB	22-Feb-2021	4771.55	4771.55	4798.99	4725.00	4774.00	4765.57	4759.27	440	20.94	102	352	80.00
SGBMAR24	GB	22-Feb-2021	4845.00	4773.00	5010.00	4773.00	5010.00	5010.00	4902.57	23	1.13	6	21	91.30
SGBMAR25	GB	22-Feb-2021	4728.00	4791.00	4791.00	4729.00	4745.05	4745.05	4743.01	17	0.81	6	12	70.59
SGBMAR28X	GB	22-Feb-2021	4800.00	4850.00	4850.00	4800.00	4840.00	4840.00	4806.82	28	1.35	8	26	92.86
SGBMAY25	GB	22-Feb-2021	4750.00	4791.00	4791.00	4736.00	4770.00	4774.37	4751.40	144	6.84	18	139	96.53
SGBMAY26	GB	22-Feb-2021	4935.00	4872.00	4872.00	4715.01	4830.00	4830.00	4746.95	17	0.81	6	15	88.24
SGBMAY28	GB	22-Feb-2021	4760.20	4819.00	4844.99	4763.00	4763.99	4765.28	4779.90	453	21.65	56	402	88.74
SGBN28VIII	GB	22-Feb-2021	4808.57	4810.00	5049.00	4810.00	4822.05	4822.05	4874.76	24	1.17	13	17	70.83
SGBNOV23	GB	22-Feb-2021	4847.21	4898.00	4900.00	4840.00	4899.00	4899.00	4873.06	50	2.44	19	43	86.00
SGBNOV24	GB	22-Feb-2021	4765.00	4723.00	4844.99	4723.00	4780.00	4781.12	4777.10	40	1.91	11	40	100.00
SGBNOV25	GB	22-Feb-2021	4750.00	5085.93	5085.93	5085.93	5085.93	5085.93	5085.93	2	0.10	1	2	100.00
SGBNOV258	GB	22-Feb-2021	4755.60	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	10	0.48	1	10	100.00
SGBNOV25VI	GB	22-Feb-2021	4803.90	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	5	0.24	1	5	100.00
SGBNOV26	GB	22-Feb-2021	4760.00	4760.00	4789.00	4760.00	4789.00	4778.25	4769.13	8	0.38	6	8	100.00
SGBOC28VII	GB	22-Feb-2021	4800.96	4800.96	4850.00	4800.96	4812.00	4814.82	4820.15	75	3.62	26	62	82.67
SGBOCT25IV	GB	22-Feb-2021	4755.27	4721.35	4750.00	4711.00	4750.00	4750.00	4731.22	20	0.95	8	13	65.00
SGBOCT25V	GB	22-Feb-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	10	0.48	1	10	100.00
SGBOCT26	GB	22-Feb-2021	4809.99	4800.00	4800.00	4760.00	4760.00	4760.00	4790.00	4	0.19	3	4	100.00
SGBOCT27VI	GB	22-Feb-2021	4750.00	4752.00	4800.00	4751.00	4766.00	4766.00	4781.32	28	1.34	13	28	100.00
SGBSEP24	GB	22-Feb-2021	4780.00	4780.00	4800.00	4775.00	4775.00	4775.00	4790.56	9	0.43	7	9	100.00
SGBSEP28VI	GB	22-Feb-2021	4823.97	4820.00	4845.00	4800.05	4810.00	4811.57	4815.38	200	9.63	69	165	82.50
SGL	EQ	22-Feb-2021	9.00	8.95	9.35	8.85	8.90	8.95	8.96	3849	0.34	57	2979	77.40
SHAHALLOYS	BE	22-Feb-2021	8.05	7.90	8.05	7.65	7.65	7.65	7.93	1700	0.13	5	-	-
SHAKTIPUMP	EQ	22-Feb-2021	523.35	525.00	529.00	511.50	522.00	521.55	521.16	61995	323.09	2276	45384	73.21
SHALBY	EQ	22-Feb-2021	107.20	107.50	107.75	103.00	103.35	103.60	105.25	151827	159.80	3093	77375	50.96
SHALPAINTS	EQ	22-Feb-2021	94.00	94.85	95.25	91.90	92.20	92.40	93.80	101729	95.42	1614	65412	64.30
SHANKARA	EQ	22-Feb-2021	448.45	448.45	470.00	443.55	457.65	460.70	456.69	162546	742.32	6209	57851	35.59
SHANTIGEAR	EQ	22-Feb-2021	126.20	125.90	129.30	123.75	127.50	126.90	124.52	456694	568.70	2322	407875	89.31
SHARDACROP	EQ	22-Feb-2021	355.80	360.00	368.70	349.00	350.00	351.85	358.46	199532	715.23	6637	96293	48.26
SHARDAMOTR	EQ	22-Feb-2021	2247.65	2226.00	2260.20	2220.00	2220.00	2221.90	2231.42	2337	52.15	341	1682	71.97
SHAREINDIA	EQ	22-Feb-2021	234.20	239.00	239.00	221.20	227.40	225.85	226.85	11837	26.85	445	7691	64.97
SHARIABEES	EQ	22-Feb-2021	354.00	361.10	361.10	345.00	346.89	347.03	350.71	700	2.45	71	617	88.14
SHEMAROO	EQ	22-Feb-2021	68.55	68.25	72.00	68.25	70.50	70.35	70.67	54217	38.32	600	37811	69.74
SHIL	EQ	22-Feb-2021	291.10	293.80	305.65	283.25	305.00	305.60	302.56	388231	1174.63	3890	224071	57.72
SHILPAMED	EQ	22-Feb-2021	384.95	384.70	386.05	364.35	366.00	365.90	372.69	341282	1271.93	11131	157880	46.26
SHIVAMAUTO	EQ	22-Feb-2021	21.10	21.40	21.40	20.70	20.85	20.90	20.98	41725	8.75	256	32699	78.37
SHIVAMILLS	BE	22-Feb-2021	40.60	42.55	42.55	40.25	40.50	40.85	41.33	14943	6.18	125	-	-
SHIVATEX	EQ	22-Feb-2021	136.95	133.80	139.95	133.60	135.00	134.55	136.25	1226	1.67	100	818	66.72
SHK	EQ	22-Feb-2021	119.25	119.30	120.75	115.60	116.55	116.95	117.87	147642	174.03	2578	91791	62.17
SHOPERSTOP	EQ	22-Feb-2021	209.30	208.00	210.00	202.05	203.90	203.10	205.53	109786	225.64	2602	56732	51.68
SHRADHA	BE	22-Feb-2021	54.55	52.15	56.00	52.15	56.00	55.95	54.25	183	0.10	5	-	-
SHREDIGCEM	EQ	22-Feb-2021	56.50	56.50	56.70	55.05	55.85	56.00	56.02	375964	210.60	2882	168359	44.78
SHREECEM	EQ	22-Feb-2021	27542.45	27615.00	27750.00	26927.80	26947.60	27090.85	27354.64	28369	7760.24	10339	4335	15.28
SHREEPUSHK	EQ	22-Feb-2021	137.20	139.95	139.95	134.25	136.00	136.25	136.53	65820	89.86	862	45970	69.84
SHREERAMA	EQ	22-Feb-2021	8.10	8.30	8.30	7.75	8.00	8.00	7.92	24893	1.97	143	18209	73.15
SHRENIK	EQ	22-Feb-2021	3.35	3.20	3.20	3.20	3.20	3.20	3.20	523995	16.77	629	523720	99.95
SHREYANIND	EQ	22-Feb-2021	79.75	81.90	81.90	78.60	80.05	80.10	79.87	30815	24.61	423	23071	74.87
SHREYAS	EQ	22-Feb-2021	79.00	82.00	86.90	81.15	84.00	84.50	84.44	477636	403.32	3614	293568	61.46
SHRIPISTON	BE	22-Feb-2021	779.10	789.00	789.00	745.00	745.00	754.80	769.33	171	1.32	39	-	-
SHRIRAMCIT	EQ	22-Feb-2021	1515.55	1523.50	1553.20	1505.00	1549.50	1543.10	1536.64	35155	540.20	3721	26447	75.23
SHRIRAMEPC	EQ	22-Feb-2021	4.45	4.40	4.40	4.20	4.35	4.35	4.32	442335	19.12	571	251208	56.79
SHUBHLAXMI	SM	22-Feb-2021	16.90	16.90	16.90	16.50	16.50	16.50	16.70	4000	0.67	4	2000	50.00
SHYAMCENT	EQ	22-Feb-2021	5.70	5.70	5.85	5.25	5.55	5.40	5.45	85732	4.67	319	65623	76.54
SHYAMTEL	EQ	22-Feb-2021	7.85	8.20	8.20	8.20	8.20	8.20	8.20	14655	1.20	41	14645	99.93
SICAGEN	EQ	22-Feb-2021	15.50	15.25	15.95	15.05	15.05	15.25	15.34	8460	1.30	117	5913	69.89
SICAL	EQ	22-Feb-2021	16.30	15.80	16.30	15.60	15.75	15.80	15.92	197873	31.51	644	111124	56.16
SIEMENS	EQ	22-Feb-2021	1838.70	1836.00	1845.95	1797.75	1801.65	1807.60	1820.64	623777	11356.73	27111	50936	8.17
SIGIND	EQ	22-Feb-2021	32.95	32.95	33.90	32.10	32.10	32.20	32.72	23775	7.78	248	19840	83.45
SIL	BE	22-Feb-2021	12.15	12.50	12.50	11.55	11.55	11.55	11.63	15924	1.85	47	-	-
SILINV	EQ	22-Feb-2021	202.20	209.95	209.95	197.95	200.85	201.30	202.82	2799	5.68	283	1262	45.09
SILLYMONKS	BE	22-Feb-2021	20.70	21.70	21.70	19.70	21.70	21.65	21.46	12598	2.70	45	-	-
SILVERTUC	SM	22-Feb-2021	98.55	89.05	97.95	81.25	90.00	83.30	85.90	15000	12.89	12	12000	80.00
SIMBHALS	EQ	22-Feb-2021	7.00	7.00	7.00	6.65	6.65	6.65	6.67	35722	2.38	119	28239	79.05
SIMPLEXINF	EQ	22-Feb-2021	36.70	36.05	36.95	34.90	35.30	35.15	35.52	214945	76.35	1238	134599	62.62
SINTERCOM	EQ	22-Feb-2021	93.15	93.40	93.70	91.00	91.00	91.00	91.15	5315	4.84	51	3394	63.86
SINTEX	BE	22-Feb-2021	3.90	3.95	4.00	3.75	3.80	3.80	3.87	1027089	39.70	1166	-	-
SIRCA	BE	22-Feb-2021	319.60	320.00	331.00	314.50	319.50	327.25	323.22	52260	168.91	871	-	-
SIS	EQ	22-Feb-2021	430.05	432.30	434.00	419.50	420.00	420.80	424.96	111920	475.61	4689	58385	52.17
SITINET	EQ	22-Feb-2021	1.00	1.00	1.00	0.95	0.95	0.95	0.95	6055790	57.59	1556	3831269	63.27
SIYSIL	EQ	22-Feb-2021	205.45	207.00	214.75	205.75	206.25	207.60	209.82	190822	400.37	5472	87564	45.89
SJVN	EQ	22-Feb-2021	28.05	28.60	28.60	27.85	27.90	27.95	28.10	7942800	2231.93	13591	4838477	60.92
SKFINDIA	EQ	22-Feb-2021	2353.00	2365.00	2369.90	2247.80	2280.00	2282.55	2278.17	30305	690.40	6876	19597	64.67
SKIL	BE	22-Feb-2021	3.45	3.50	3.50	3.30	3.30	3.30	3.31	15479	0.51	33	-	-
SKIPPER	EQ	22-Feb-2021	63.45	65.00	65.00	61.00	61.60	61.35	62.30	46362	28.89	469	36383	78.48
SKMEGGPROD	EQ	22-Feb-2021	50.45	51.25	51.25	49.85	49.95	50.00	50.15	33323	16.71	299	24995	75.01
SKSTEXTILE	SM	22-Feb-2021	27.40	27.00	27.00	27.00	27.00	27.00	27.00	3000	0.81	2	3000	100.00
SMARTLINK	EQ	22-Feb-2021	92.75	93.70	93.70	91.50	92.15	92.20	92.20	31457	29.00	451	25923	82.41
SMLISUZU	EQ	22-Feb-2021	490.30	490.00	490.00	475.05	480.00	477.90	480.87	21073	101.33	1523	10400	49.35
SMPL	BZ	22-Feb-2021	0.35	0.30	0.30	0.30	0.30	0.30	0.30	6195	0.02	3	-	-
SMSLIFE	EQ	22-Feb-2021	565.45	565.00	565.00	525.05	525.05	542.60	547.79	2857	15.65	185	2282	79.87
SMSPHARMA	EQ	22-Feb-2021	125.90	126.50	126.50	119.75	120.45	121.30	122.14	128339	156.76	1517	88623	69.05
SNOWMAN	EQ	22-Feb-2021	49.85	49.95	51.45	48.60	49.55	49.60	49.77	2659093	1323.34	13668	731451	27.51
SOBHA	EQ	22-Feb-2021	454.00	454.00	458.60	446.00	448.00	447.95	449.51	92067	413.85	5100	39908	43.35
SOLARA	EQ	22-Feb-2021	1370.80	1373.60	1398.00	1229.45	1295.00	1301.15	1281.36	273001	3498.13	17938	126830	46.46
SOLARINDS	EQ	22-Feb-2021	1278.05	1277.00	1292.90	1271.15	1275.00	1278.70	1282.13	13904	178.27	1156	8043	57.85
SOLEX	SM	22-Feb-2021	32.00	30.40	33.60	30.40	33.60	33.60	32.10	16000	5.14	8	8000	50.00
SOMANYCERA	EQ	22-Feb-2021	422.10	418.00	423.00	411.00	420.10	420.45	418.47	122955	514.53	5730	86750	70.55
SOMATEX	EQ	22-Feb-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	26224	1.68	37	26224	100.00
SOMICONVEY	BE	22-Feb-2021	32.60	33.45	33.45	31.00	31.70	31.95	31.97	7987	2.55	48	-	-
SONATSOFTW	EQ	22-Feb-2021	400.30	404.85	479.00	401.00	475.60	466.25	451.81	6374990	28803.07	174686	899788	14.11
SORILINFRA	EQ	22-Feb-2021	173.80	176.40	184.80	166.85	173.20	175.30	176.58	609627	1076.47	8379	284979	46.75
SOTL	EQ	22-Feb-2021	1107.50	1149.90	1181.00	1092.60	1100.00	1103.80	1133.53	104110	1180.12	9139	63471	60.97
SOUTHBANK	EQ	22-Feb-2021	8.70	8.85	9.05	8.55	8.65	8.65	8.82	21654762	1909.73	173998	6631599	30.62
SOUTHWEST	EQ	22-Feb-2021	48.80	49.85	49.85	46.95	48.90	48.55	48.39	35030	16.95	103	18527	52.89
SPAL	EQ	22-Feb-2021	189.40	190.95	192.70	179.30	188.00	187.10	183.75	44452	81.68	956	26546	59.72
SPANDANA	EQ	22-Feb-2021	659.80	661.10	676.75	641.00	676.75	656.30	652.74	41374	270.07	6688	25692	62.10
SPARC	EQ	22-Feb-2021	175.60	176.05	178.70	172.00	172.20	172.95	175.22	354890	621.85	5100	142016	40.02
SPCENET	BE	22-Feb-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	10700	0.20	12	-	-
SPECIALITY	EQ	22-Feb-2021	45.85	46.00	46.80	42.50	44.00	44.10	44.43	80850	35.92	609	54651	67.60
SPENCERS	EQ	22-Feb-2021	78.85	80.50	80.50	76.60	76.95	77.15	78.74	631121	496.95	8368	219057	34.71
SPENTEX	BZ	22-Feb-2021	0.80	0.75	0.85	0.75	0.75	0.80	0.76	10992	0.08	12	-	-
SPIC	EQ	22-Feb-2021	24.60	24.85	24.85	24.10	24.35	24.20	24.42	233136	56.94	698	155279	66.60
SPICEJET	EQ	22-Feb-2021	86.25	86.25	86.25	83.00	83.80	83.80	84.06	3541130	2976.58	20891	1253653	35.40
SPLIL	EQ	22-Feb-2021	36.90	38.50	38.50	37.00	37.40	37.25	37.58	21860	8.22	386	10514	48.10
SPMLINFRA	EQ	22-Feb-2021	13.20	13.55	13.60	12.75	12.75	12.85	12.99	69290	9.00	277	64809	93.53
SPTL	EQ	22-Feb-2021	3.25	3.30	3.30	3.10	3.15	3.20	3.18	1055499	33.56	805	637728	60.42
SPYL	BE	22-Feb-2021	0.35	0.35	0.40	0.35	0.40	0.35	0.38	398841	1.53	310	-	-
SREEL	EQ	22-Feb-2021	145.55	146.50	146.95	144.75	145.10	145.20	145.26	24075	34.97	215	21196	88.04
SREIBNPNCD	N9	22-Feb-2021	750.00	745.00	745.00	745.00	745.00	745.00	745.00	11	0.08	2	11	100.00
SREIBNPNCD	NJ	22-Feb-2021	410.40	382.11	400.34	341.00	384.00	384.86	363.81	274	1.00	16	200	72.99
SREIBNPNCD	NL	22-Feb-2021	485.00	450.00	450.00	450.00	450.00	450.00	450.00	450	2.03	8	450	100.00
SREIBNPNCD	NO	22-Feb-2021	386.00	386.00	386.00	330.00	330.00	340.71	335.65	120	0.40	10	107	89.17
SREIBNPNCD	NP	22-Feb-2021	312.00	350.00	350.00	345.60	345.60	345.60	348.35	96	0.33	6	96	100.00
SREIBNPNCD	NQ	22-Feb-2021	355.10	355.10	426.00	300.79	426.00	426.00	306.98	111	0.34	4	111	100.00
SREIBNPNCD	NU	22-Feb-2021	368.89	360.00	360.00	360.00	360.00	360.00	360.00	96	0.35	13	95	98.96
SREIBNPNCD	NX	22-Feb-2021	415.00	381.00	381.00	381.00	381.00	381.00	381.00	1	0.00	1	1	100.00
SREIBNPNCD	Y5	22-Feb-2021	500.01	500.00	500.00	500.00	500.00	500.00	500.00	2	0.01	2	2	100.00
SREIBNPNCD	Y9	22-Feb-2021	520.00	416.00	416.00	416.00	416.00	416.00	416.00	25	0.10	1	25	100.00
SREIBNPNCD	YA	22-Feb-2021	379.20	346.10	346.10	346.00	346.00	346.09	346.09	51	0.18	5	51	100.00
SREINFRA	EQ	22-Feb-2021	6.70	6.75	6.90	6.30	6.40	6.35	6.49	1763083	114.46	2340	1143310	64.85
SRF	EQ	22-Feb-2021	5517.60	5543.20	5569.00	5285.40	5359.95	5355.15	5395.34	206509	11141.86	25355	73485	35.58
SRHHYPOLTD	EQ	22-Feb-2021	238.50	240.00	241.00	228.55	229.00	230.70	232.01	33829	78.49	978	13589	40.17
SRIPIPES	EQ	22-Feb-2021	170.25	170.00	172.95	163.15	167.65	164.55	167.96	83721	140.62	1857	42813	51.14
SRIRAM	SM	22-Feb-2021	13.20	12.65	13.80	12.60	12.60	12.60	13.00	42000	5.46	7	36000	85.71
SRPL	BE	22-Feb-2021	37.10	36.00	36.00	35.25	35.25	35.25	35.31	8118	2.87	38	-	-
SRTRANSFIN	EQ	22-Feb-2021	1404.60	1414.00	1424.90	1348.00	1348.00	1360.15	1388.49	2456316	34105.59	76434	465837	18.96
SRTRANSFIN	Y9	22-Feb-2021	1074.96	1074.96	1075.00	1074.96	1075.00	1075.00	1074.97	220	2.36	4	220	100.00
SRTRANSFIN	YB	22-Feb-2021	1014.25	1025.10	1025.10	1020.00	1020.00	1020.00	1020.76	513	5.24	14	513	100.00
SRTRANSFIN	YG	22-Feb-2021	2060.00	2065.00	2065.00	2065.00	2065.00	2065.00	2065.00	65	1.34	1	65	100.00
SRTRANSFIN	YH	22-Feb-2021	1015.00	1015.00	1019.80	1015.00	1019.80	1019.80	1015.66	439	4.46	16	439	100.00
SRTRANSFIN	YI	22-Feb-2021	1021.00	1008.10	1020.00	1008.00	1020.00	1020.00	1012.03	150	1.52	4	100	66.67
SRTRANSFIN	YJ	22-Feb-2021	1057.99	1055.55	1055.65	1055.00	1055.00	1055.00	1055.22	1100	11.61	17	1100	100.00
SRTRANSFIN	YK	22-Feb-2021	1062.00	1060.00	1063.85	1059.10	1060.00	1060.00	1059.86	1385	14.68	25	1345	97.11
SRTRANSFIN	YL	22-Feb-2021	1065.00	1052.01	1065.02	1052.01	1063.00	1061.80	1055.77	146	1.54	7	115	78.77
SRTRANSFIN	YM	22-Feb-2021	1253.95	1250.06	1260.00	1250.00	1260.00	1260.00	1253.34	30	0.38	3	20	66.67
SRTRANSFIN	YO	22-Feb-2021	1015.00	1015.00	1015.30	1015.00	1015.00	1015.00	1015.02	400	4.06	8	400	100.00
SRTRANSFIN	YP	22-Feb-2021	1044.90	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	1	100	100.00
SRTRANSFIN	YQ	22-Feb-2021	1043.90	1032.00	1033.00	1032.00	1033.00	1033.00	1032.15	349	3.60	7	349	100.00
SRTRANSFIN	YV	22-Feb-2021	1010.00	1010.10	1015.00	1010.10	1015.00	1015.00	1014.90	51	0.52	3	50	98.04
SRTRANSFIN	YW	22-Feb-2021	1030.00	1030.00	1030.00	1029.75	1029.75	1029.75	1029.96	278	2.86	5	278	100.00
SRTRANSFIN	YX	22-Feb-2021	1016.84	1013.00	1020.00	1005.00	1020.00	1019.22	1016.33	408	4.15	12	343	84.07
SRTRANSFIN	Z1	22-Feb-2021	1195.00	1205.00	1205.00	1189.00	1205.00	1205.00	1200.98	51	0.61	4	51	100.00
SRTRANSFIN	Z2	22-Feb-2021	1230.00	1200.50	1200.50	1200.00	1200.00	1200.35	1200.35	340	4.08	4	340	100.00
SRTRANSFIN	Z3	22-Feb-2021	1001.00	992.01	1003.60	992.01	1003.60	1003.60	996.98	44	0.44	3	32	72.73
SRTRANSFIN	Z7	22-Feb-2021	1050.00	1048.01	1048.12	1036.90	1036.90	1040.46	1040.74	350	3.64	8	350	100.00
SRTRANSFIN	Z8	22-Feb-2021	1040.10	1050.00	1050.00	1048.00	1050.00	1050.00	1049.52	250	2.62	5	250	100.00
SRTRANSFIN	Z9	22-Feb-2021	1228.00	1089.85	1089.85	1089.85	1089.85	1089.85	1089.85	20	0.22	2	20	100.00
SRTRANSFIN	ZD	22-Feb-2021	990.00	995.00	995.00	995.00	995.00	995.00	995.00	5	0.05	1	5	100.00
SRTRANSFIN	ZG	22-Feb-2021	1010.99	1007.95	1007.95	1000.00	1000.00	1000.00	1003.89	98	0.98	5	50	51.02
SSWL	EQ	22-Feb-2021	647.15	645.35	657.00	627.00	632.00	631.20	642.88	31617	203.26	2978	13525	42.78
STAMPEDE	BE	22-Feb-2021	0.75	0.75	0.75	0.75	0.75	0.75	0.75	50718	0.38	29	-	-
STAR	EQ	22-Feb-2021	865.85	866.00	882.90	857.20	872.50	874.00	871.67	281863	2456.90	8611	97139	34.46
STARCEMENT	EQ	22-Feb-2021	97.15	99.10	101.00	97.75	98.40	98.75	99.49	665273	661.87	7339	261706	39.34
STARPAPER	EQ	22-Feb-2021	119.85	120.00	121.00	115.20	115.65	116.00	117.39	113610	133.37	1566	59077	52.00
STCINDIA	EQ	22-Feb-2021	81.30	82.00	87.00	81.95	82.30	82.95	84.31	232705	196.20	2634	52434	22.53
STEELCITY	EQ	22-Feb-2021	34.60	34.40	35.20	34.40	34.95	34.95	34.86	7857	2.74	92	6890	87.69
STEELXIND	EQ	22-Feb-2021	51.55	52.95	52.95	51.10	51.10	51.40	52.14	29819	15.55	334	20082	67.35
STEL	BE	22-Feb-2021	83.80	82.95	83.00	79.65	80.40	80.40	80.84	17004	13.75	104	-	-
STERTOOLS	EQ	22-Feb-2021	221.00	225.90	225.90	211.00	218.00	217.25	219.29	25813	56.61	1018	14596	56.55
STLTECH	EQ	22-Feb-2021	208.35	209.90	217.40	201.30	203.50	203.90	210.33	2646152	5565.69	37389	768840	29.06
STOVEKRAFT	EQ	22-Feb-2021	458.40	461.90	473.25	441.80	470.20	464.20	456.38	476463	2174.50	22742	233021	48.91
SUBCAPCITY	BE	22-Feb-2021	19.50	19.00	19.00	19.00	19.00	19.00	19.00	132	0.03	4	-	-
SUBEXLTD	EQ	22-Feb-2021	27.75	27.65	28.10	26.75	27.00	27.05	27.28	3995463	1090.14	9060	1350161	33.79
SUBROS	EQ	22-Feb-2021	330.75	332.00	333.40	316.00	328.95	325.95	323.03	56839	183.61	5012	36224	63.73
SUDARSCHEM	EQ	22-Feb-2021	500.60	500.80	510.00	497.20	500.45	499.95	501.52	84648	424.53	3251	44431	52.49
SUMEETINDS	BE	22-Feb-2021	3.25	3.10	3.10	3.10	3.10	3.10	3.10	117261	3.64	53	-	-
SUMICHEM	EQ	22-Feb-2021	299.50	304.00	304.85	297.65	299.35	299.10	300.96	310758	935.27	5706	159896	51.45
SUMIT	EQ	22-Feb-2021	8.80	8.70	8.90	8.30	8.45	8.50	8.65	13524	1.17	72	12624	93.35
SUMMITSEC	EQ	22-Feb-2021	597.10	595.45	606.30	584.80	586.15	587.70	591.20	6338	37.47	366	4329	68.30
SUNCLAYLTD	EQ	22-Feb-2021	3569.90	3648.00	3688.80	3480.00	3514.90	3548.35	3565.03	17316	617.32	1280	8672	50.08
SUNDARAM	EQ	22-Feb-2021	1.30	1.30	1.35	1.30	1.35	1.30	1.32	212016	2.80	223	189874	89.56
SUNDARMFIN	EQ	22-Feb-2021	2283.40	2278.95	2296.40	2230.55	2254.95	2259.50	2260.42	87129	1969.48	10230	41802	47.98
SUNDARMHLD	EQ	22-Feb-2021	76.85	78.05	83.95	78.05	80.80	81.60	81.81	636270	520.53	5599	367669	57.79
SUNDRMBRAK	EQ	22-Feb-2021	362.70	363.10	364.90	346.40	353.30	353.75	354.58	6142	21.78	241	3532	57.51
SUNDRMFAST	EQ	22-Feb-2021	707.20	739.00	751.00	707.20	717.65	718.75	731.66	562862	4118.24	33592	224050	39.81
SUNFLAG	EQ	22-Feb-2021	64.15	64.00	65.85	62.60	63.10	63.05	64.38	549248	353.60	3459	242972	44.24
SUNPHARMA	EQ	22-Feb-2021	607.30	608.00	610.85	590.40	591.50	595.30	602.79	5330343	32130.68	103930	1263353	23.70
SUNTECK	EQ	22-Feb-2021	348.60	348.60	354.35	345.10	346.40	348.00	349.62	106893	373.72	5251	27603	25.82
SUNTV	EQ	22-Feb-2021	504.10	503.80	507.35	491.00	492.55	494.95	497.59	1559495	7759.96	25803	392624	25.18
SUPERHOUSE	EQ	22-Feb-2021	126.70	127.65	128.50	122.50	122.50	123.80	125.41	18318	22.97	450	11128	60.75
SUPERSPIN	EQ	22-Feb-2021	4.85	4.75	4.85	4.65	4.65	4.65	4.66	24910	1.16	49	15111	60.66
SUPPETRO	EQ	22-Feb-2021	382.65	388.45	391.65	381.00	382.00	382.00	385.34	28137	108.42	1720	18292	65.01
SUPRAJIT	EQ	22-Feb-2021	272.00	276.00	279.15	261.55	262.30	266.15	273.30	244483	668.18	7674	160262	65.55
SUPREMEENG	EQ	22-Feb-2021	25.85	26.25	26.25	24.60	24.60	24.85	25.32	38886	9.85	98	36474	93.80
SUPREMEIND	EQ	22-Feb-2021	1971.75	1980.00	2039.00	1920.00	1957.00	1941.60	2009.72	203951	4098.84	16683	76000	37.26
SUPREMEINF	BZ	22-Feb-2021	13.80	13.80	14.00	13.15	14.00	13.90	13.86	7010	0.97	22	-	-
SURANASOL	BE	22-Feb-2021	8.65	8.85	9.00	8.50	8.50	8.55	8.71	28777	2.51	163	-	-
SURANAT&P	EQ	22-Feb-2021	4.75	4.85	4.85	4.55	4.60	4.55	4.64	49147	2.28	164	40939	83.30
SURYALAXMI	EQ	22-Feb-2021	28.35	29.55	29.55	27.20	27.50	27.50	27.98	3013	0.84	48	2717	90.18
SURYAROSNI	EQ	22-Feb-2021	340.60	342.10	348.50	328.00	331.50	331.75	342.83	327843	1123.93	6594	262474	80.06
SUTLEJTEX	EQ	22-Feb-2021	43.90	43.80	44.50	42.35	42.85	42.65	43.28	90164	39.02	754	59530	66.02
SUULD	BE	22-Feb-2021	259.85	272.80	272.80	272.80	272.80	272.80	272.80	24389	66.53	167	-	-
SUVEN	EQ	22-Feb-2021	82.55	88.00	90.80	84.80	87.00	86.95	88.17	2514535	2216.94	15928	962531	38.28
SUVENPHAR	EQ	22-Feb-2021	491.10	492.85	492.85	478.00	478.10	481.50	485.02	256207	1242.67	11102	178021	69.48
SUZLON	EQ	22-Feb-2021	5.20	5.20	5.20	4.90	5.00	5.00	5.02	29919212	1501.51	20931	17472003	58.40
SWANENERGY	EQ	22-Feb-2021	144.35	146.50	146.50	142.10	145.15	144.80	143.92	192260	276.69	9593	36399	18.93
SWARAJENG	EQ	22-Feb-2021	1321.60	1315.15	1325.95	1286.00	1286.00	1292.15	1302.31	9056	117.94	1184	5683	62.75
SWELECTES	EQ	22-Feb-2021	189.10	191.25	192.40	186.00	186.00	186.95	188.19	5644	10.62	215	4108	72.79
SWSOLAR	EQ	22-Feb-2021	227.65	229.00	234.00	227.00	227.15	227.85	229.69	186660	428.73	3301	76369	40.91
SYMPHONY	EQ	22-Feb-2021	1045.00	1039.00	1053.15	1021.00	1022.00	1029.75	1032.95	102914	1063.05	7342	78904	76.67
SYNCOM	BZ	22-Feb-2021	2.60	2.60	2.70	2.50	2.60	2.65	2.62	159821	4.19	264	-	-
SYNGENE	EQ	22-Feb-2021	580.00	580.00	581.80	553.00	553.50	555.50	560.92	558581	3133.20	28733	380605	68.14
TAINWALCHM	EQ	22-Feb-2021	71.20	71.15	72.55	58.70	60.70	62.40	62.97	101611	63.99	877	53064	52.22
TAJGVK	EQ	22-Feb-2021	128.35	128.35	129.65	123.80	124.50	124.25	125.61	216604	272.08	4627	165709	76.50
TAKE	EQ	22-Feb-2021	58.55	58.90	59.40	56.30	56.50	56.55	57.93	1513477	876.73	12529	592484	39.15
TALBROAUTO	EQ	22-Feb-2021	232.20	233.10	234.75	213.00	220.00	219.15	220.34	120276	265.02	3709	45716	38.01
TALWALKARS	BZ	22-Feb-2021	1.70	1.70	1.70	1.65	1.65	1.65	1.65	28204	0.47	26	-	-
TALWGYM	BZ	22-Feb-2021	1.20	1.20	1.25	1.15	1.15	1.15	1.21	90088	1.09	81	-	-
TANLA	EQ	22-Feb-2021	868.75	898.95	912.15	885.80	912.15	912.15	908.75	291440	2648.46	6052	189839	65.14
TARC	EQ	22-Feb-2021	33.05	34.00	35.80	33.75	34.35	34.25	34.64	1623091	562.27	5611	1089999	67.16
TARMAT	EQ	22-Feb-2021	52.60	54.40	54.70	52.30	52.90	52.85	53.68	26802	14.39	486	14215	53.04
TASTYBITE	EQ	22-Feb-2021	14636.80	14975.00	15053.85	14527.60	14600.10	14572.30	14750.37	1375	202.82	772	747	54.33
TATACAPHSG	N2	22-Feb-2021	1035.00	1035.00	1035.00	1021.00	1033.79	1033.79	1026.04	168	1.72	11	138	82.14
TATACAPHSG	N6	22-Feb-2021	1041.00	1040.15	1042.00	1032.00	1042.00	1042.00	1036.19	201	2.08	13	200	99.50
TATACAPHSG	NA	22-Feb-2021	1070.00	1070.00	1070.00	1060.00	1060.00	1065.45	1066.91	561	5.99	11	511	91.09
TATACAPHSG	NB	22-Feb-2021	1100.10	1130.00	1130.00	1100.00	1100.00	1100.00	1115.00	20	0.22	2	10	50.00
TATACHEM	EQ	22-Feb-2021	618.60	626.00	643.00	616.00	636.55	637.15	630.67	16020738	101037.48	213420	1603829	10.01
TATACOFFEE	EQ	22-Feb-2021	105.35	105.80	105.85	104.00	104.30	104.35	104.54	589580	616.32	5939	284015	48.17
TATACOMM	EQ	22-Feb-2021	1002.95	1008.90	1048.00	1001.00	1012.05	1018.20	1022.10	196994	2013.47	9834	49523	25.14
TATACONSUM	EQ	22-Feb-2021	616.95	619.00	623.55	612.00	618.95	618.30	617.83	3020000	18658.56	45404	1256634	41.61
TATAELXSI	EQ	22-Feb-2021	2740.60	2731.35	2740.60	2616.10	2665.05	2666.80	2669.23	400066	10678.68	36825	137319	34.32
TATAINVEST	EQ	22-Feb-2021	1055.50	1061.10	1069.95	1044.00	1048.85	1048.55	1058.14	21288	225.26	2154	9677	45.46
TATAMETALI	EQ	22-Feb-2021	738.30	742.20	768.00	732.10	746.00	750.35	755.70	395167	2986.30	17017	79643	20.15
TATAMOTORS	EQ	22-Feb-2021	311.85	312.45	313.90	302.15	302.60	304.50	308.00	57723298	177785.79	341152	5272946	9.13
TATAMTRDVR	EQ	22-Feb-2021	123.40	123.40	124.50	117.25	117.60	118.15	120.31	3529744	4246.67	29782	1796435	50.89
TATAPOWER	EQ	22-Feb-2021	91.10	90.95	92.50	89.00	89.50	90.10	90.71	38203233	34653.42	100558	7418692	19.42
TATASTEEL	EQ	22-Feb-2021	670.70	672.90	697.90	670.85	680.00	684.55	686.85	28149109	193343.01	314287	6412312	22.78
TATASTLBSL	EQ	22-Feb-2021	43.30	43.50	44.60	43.15	43.60	43.65	43.97	5809072	2554.09	9526	1943665	33.46
TATASTLLP	EQ	22-Feb-2021	669.00	664.00	678.55	653.00	656.00	659.30	666.36	115578	770.16	4892	39163	33.88
TBZ	EQ	22-Feb-2021	74.40	75.00	75.70	71.75	72.10	72.25	73.04	140143	102.36	2296	87294	62.29
TCFSL	NB	22-Feb-2021	1042.96	1042.60	1043.00	1041.00	1042.51	1042.51	1042.61	1820	18.98	19	1810	99.45
TCFSL	ND	22-Feb-2021	1085.00	1088.95	1089.00	1081.00	1082.00	1081.25	1083.24	1314	14.23	36	1079	82.12
TCFSL	NH	22-Feb-2021	1057.00	1052.00	1058.49	1050.00	1055.00	1055.00	1053.22	302	3.18	13	232	76.82
TCFSL	NJ	22-Feb-2021	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	183	1.98	2	183	100.00
TCFSL	NL	22-Feb-2021	1100.00	1100.11	1107.00	1100.00	1107.00	1107.00	1100.55	800	8.80	22	740	92.50
TCFSL	NN	22-Feb-2021	1110.00	1144.00	1145.00	1144.00	1145.00	1145.00	1144.80	50	0.57	3	50	100.00
TCI	EQ	22-Feb-2021	247.65	248.90	253.50	246.10	250.00	250.70	250.74	32531	81.57	1043	19389	59.60
TCIDEVELOP	EQ	22-Feb-2021	319.05	310.95	317.65	309.55	312.50	312.50	313.29	83	0.26	28	17	20.48
TCIEXP	EQ	22-Feb-2021	954.20	951.00	959.20	942.00	946.00	949.55	950.16	9322	88.57	1397	5644	60.54
TCIFINANCE	EQ	22-Feb-2021	5.95	5.70	6.05	5.70	5.90	5.75	5.80	11581	0.67	32	7898	68.20
TCNSBRANDS	EQ	22-Feb-2021	506.00	508.00	517.80	480.10	490.40	491.05	494.23	218410	1079.45	8778	78637	36.00
TCPLPACK	EQ	22-Feb-2021	377.90	377.95	382.05	370.00	370.00	371.10	375.86	1975	7.42	145	1175	59.49
TCS	EQ	22-Feb-2021	3071.85	3096.00	3096.00	2943.15	2955.50	2958.45	2999.26	5366696	160961.21	266786	2809615	52.35
TDPOWERSYS	EQ	22-Feb-2021	163.40	164.95	166.45	157.00	157.65	157.55	160.62	48164	77.36	795	31475	65.35
TEAMLEASE	EQ	22-Feb-2021	3033.45	3050.00	3095.00	2956.45	3036.00	3003.75	3007.10	14756	443.73	3186	9573	64.88
TECHM	EQ	22-Feb-2021	993.95	998.95	1011.00	941.90	947.40	950.70	970.60	5946290	57714.98	147792	2029183	34.13
TECHNOE	EQ	22-Feb-2021	271.80	275.45	278.55	268.00	268.00	268.10	272.79	72989	199.11	2960	16685	22.86
TECHNOFAB	BZ	22-Feb-2021	9.45	9.00	9.00	9.00	9.00	9.00	9.00	1661	0.15	8	-	-
TEJASNET	EQ	22-Feb-2021	218.70	220.00	220.00	207.80	207.80	207.80	211.52	772683	1634.36	13421	414463	53.64
TEMBO	SM	22-Feb-2021	201.30	204.90	212.00	183.00	202.20	206.75	193.43	164000	317.22	64	84000	51.22
TERASOFT	EQ	22-Feb-2021	41.35	41.20	41.75	39.30	39.45	39.40	39.86	57739	23.02	696	32003	55.43
TEXINFRA	EQ	22-Feb-2021	71.15	70.25	70.95	69.70	70.05	70.20	70.13	43438	30.46	454	32982	75.93
TEXMOPIPES	EQ	22-Feb-2021	29.75	29.70	32.35	29.15	31.65	31.70	30.93	838919	259.51	3441	429000	51.14
TEXRAIL	EQ	22-Feb-2021	28.90	28.30	29.45	28.15	28.20	28.25	28.45	409298	116.45	2303	273763	66.89
TFCILTD	EQ	22-Feb-2021	57.30	57.00	58.20	55.60	56.25	56.10	56.67	497594	282.01	3540	239996	48.23
TGBHOTELS	EQ	22-Feb-2021	4.60	4.60	4.75	4.45	4.75	4.75	4.64	23300	1.08	86	16456	70.63
THANGAMAYL	EQ	22-Feb-2021	613.00	611.00	622.55	589.15	590.00	591.60	601.94	29141	175.41	1974	17325	59.45
THEINVEST	EQ	22-Feb-2021	107.15	108.55	108.75	101.30	102.00	102.25	104.97	10441	10.96	387	5566	53.31
THEJO	SM	22-Feb-2021	1310.00	1231.00	1231.00	1226.00	1226.00	1226.00	1229.50	400	4.92	3	200	50.00
THEMISMED	EQ	22-Feb-2021	315.85	328.00	328.00	311.00	314.10	313.60	316.10	6166	19.49	308	4475	72.58
THERMAX	EQ	22-Feb-2021	1162.35	1168.20	1171.90	1140.75	1149.50	1157.55	1160.20	34467	399.89	3714	22254	64.57
THIRUSUGAR	BZ	22-Feb-2021	6.00	6.15	6.30	5.90	6.30	6.30	6.28	8088	0.51	29	-	-
THOMASCOOK	EQ	22-Feb-2021	47.55	48.85	50.00	46.15	47.25	46.95	47.98	879105	421.80	4671	416732	47.40
THYROCARE	EQ	22-Feb-2021	930.50	940.20	953.80	921.00	925.10	927.85	937.86	292351	2741.83	12936	154929	52.99
TI	EQ	22-Feb-2021	29.80	29.90	30.00	28.40	28.60	28.60	29.26	159031	46.53	956	65542	41.21
TIDEWATER	EQ	22-Feb-2021	4404.90	4411.05	4426.75	4358.00	4372.00	4363.75	4380.63	1232	53.97	407	864	70.13
TIIL	EQ	22-Feb-2021	413.40	418.90	423.05	391.00	392.00	396.05	406.97	29055	118.25	1277	15735	54.16
TIINDIA	EQ	22-Feb-2021	1028.30	1051.00	1078.95	1036.05	1040.00	1046.45	1053.17	297013	3128.04	8321	251775	84.77
TIJARIA	BE	22-Feb-2021	7.35	7.05	7.35	7.00	7.05	7.05	7.04	1254	0.09	9	-	-
TIL	EQ	22-Feb-2021	170.75	173.00	175.05	168.00	169.50	169.65	169.86	6668	11.33	175	5160	77.38
TIMESGTY	EQ	22-Feb-2021	25.05	25.50	26.90	24.85	26.50	26.45	25.96	2180	0.57	156	1132	51.93
TIMETECHNO	EQ	22-Feb-2021	55.75	55.80	56.10	52.10	52.60	52.95	54.46	783935	426.92	7683	311677	39.76
TIMKEN	EQ	22-Feb-2021	1312.20	1318.80	1318.80	1267.00	1271.00	1272.55	1287.49	16617	213.94	2152	8715	52.45
TINPLATE	EQ	22-Feb-2021	167.30	168.30	176.50	165.50	169.50	170.05	172.33	813217	1401.43	15612	195360	24.02
TIPSINDLTD	BE	22-Feb-2021	433.95	435.00	454.95	415.10	426.00	426.15	426.85	8288	35.38	129	-	-
TIRUMALCHM	EQ	22-Feb-2021	94.10	94.50	95.25	91.40	92.20	92.00	93.42	356524	333.08	3427	161196	45.21
TIRUPATIFL	BE	22-Feb-2021	25.90	25.50	27.15	25.00	27.00	27.00	25.05	838	0.21	5	-	-
TITAN	EQ	22-Feb-2021	1425.55	1425.00	1433.10	1396.00	1405.50	1405.25	1416.14	1931189	27348.42	93183	804906	41.68
TMRVL	EQ	22-Feb-2021	11.65	12.10	12.10	11.70	12.10	12.00	11.97	60543	7.25	441	44322	73.21
TNPETRO	EQ	22-Feb-2021	40.65	41.90	41.90	39.30	40.25	40.05	40.23	345686	139.08	1891	217537	62.93
TNPL	EQ	22-Feb-2021	129.00	129.05	131.70	127.25	129.50	129.80	129.86	198258	257.46	2244	115348	58.18
TNTELE	BE	22-Feb-2021	8.30	8.50	8.50	7.90	7.90	7.90	8.18	54171	4.43	96	-	-
TOKYOPLAST	EQ	22-Feb-2021	71.05	72.00	72.45	68.40	68.50	69.80	70.14	6874	4.82	221	4872	70.88
TORNTPHARM	EQ	22-Feb-2021	2497.00	2501.00	2501.65	2428.00	2430.00	2451.80	2474.38	310866	7691.99	13603	155880	50.14
TORNTPOWER	EQ	22-Feb-2021	365.40	371.00	385.60	368.00	379.00	380.25	377.90	9015836	34070.76	114407	533993	5.92
TOTAL	EQ	22-Feb-2021	57.00	59.80	59.80	54.15	56.95	55.70	55.51	53399	29.64	566	33454	62.65
TOUCHWOOD	BE	22-Feb-2021	92.95	97.00	97.55	89.00	93.00	93.00	94.74	5458	5.17	48	-	-
TPLPLASTEH	EQ	22-Feb-2021	147.10	147.15	147.15	137.15	140.00	141.20	143.91	3349	4.82	255	2234	66.71
TREEHOUSE	EQ	22-Feb-2021	7.90	7.90	7.90	7.50	7.65	7.65	7.61	14862	1.13	82	12453	83.79
TREJHARA	EQ	22-Feb-2021	31.00	31.00	32.55	30.60	31.85	32.35	31.42	116728	36.67	828	20833	17.85
TRENT	EQ	22-Feb-2021	794.00	799.75	844.90	792.00	815.75	816.35	826.37	1665511	13763.33	75570	693174	41.62
TRF	EQ	22-Feb-2021	98.15	98.65	99.00	95.00	96.90	95.75	96.82	12302	11.91	309	9064	73.68
TRIDENT	EQ	22-Feb-2021	14.00	14.20	14.20	13.70	13.85	13.80	13.92	9099256	1266.62	16508	4738484	52.08
TRIGYN	EQ	22-Feb-2021	71.05	70.25	72.00	68.30	69.50	69.65	69.67	50249	35.01	648	33748	67.16
TRIL	EQ	22-Feb-2021	16.95	16.80	17.45	16.55	16.85	16.75	16.81	148547	24.98	439	90106	60.66
TRITURBINE	EQ	22-Feb-2021	109.75	112.00	112.00	103.35	104.05	103.95	105.85	285806	302.53	5891	116353	40.71
TRIVENI	EQ	22-Feb-2021	72.50	72.95	74.30	72.30	73.15	73.35	73.53	486915	358.02	3273	295377	60.66
TTKHLTCARE	EQ	22-Feb-2021	571.90	588.00	588.00	544.95	544.95	554.20	564.64	2326	13.13	441	928	39.90
TTKPRESTIG	EQ	22-Feb-2021	7303.05	7250.55	7289.95	7015.50	7102.00	7146.05	7167.79	7618	546.04	2901	3257	42.75
TTL	EQ	22-Feb-2021	47.90	46.20	49.00	46.00	46.00	46.20	46.61	6487	3.02	153	4095	63.13
TTML	BE	22-Feb-2021	17.35	16.50	16.50	16.50	16.50	16.50	16.50	699396	115.40	2962	-	-
TV18BRDCST	EQ	22-Feb-2021	30.00	30.25	30.35	28.80	29.10	28.95	29.46	6258460	1843.79	15015	3356351	53.63
TVSELECT	EQ	22-Feb-2021	130.25	135.00	137.50	130.00	130.75	131.30	133.69	158795	212.30	3309	77807	49.00
TVSMOTOR	EQ	22-Feb-2021	606.25	609.80	609.80	580.50	581.05	587.60	589.80	2439920	14390.76	38630	503015	20.62
TVSSRICHAK	EQ	22-Feb-2021	1955.70	1957.70	1963.75	1925.00	1929.90	1926.30	1933.27	6760	130.69	1338	4159	61.52
TVTODAY	EQ	22-Feb-2021	263.15	264.80	268.00	260.10	260.70	261.60	263.74	98595	260.04	1985	61889	62.77
TVVISION	EQ	22-Feb-2021	1.75	1.75	1.80	1.70	1.80	1.80	1.76	12756	0.22	30	12753	99.98
TWL	EQ	22-Feb-2021	49.95	49.45	51.45	48.00	48.60	48.35	49.16	671085	329.89	5200	245924	36.65
UBL	EQ	22-Feb-2021	1217.40	1207.85	1220.45	1192.65	1200.00	1204.10	1210.01	508113	6148.19	16939	166546	32.78
UCALFUEL	EQ	22-Feb-2021	157.05	162.70	163.90	157.00	158.00	158.05	161.17	207778	334.88	3953	96481	46.43
UCL	SM	22-Feb-2021	34.40	33.00	34.50	33.00	34.50	34.50	34.00	6000	2.04	2	6000	100.00
UCOBANK	EQ	22-Feb-2021	14.40	14.50	14.65	13.40	13.80	13.85	13.95	19444426	2713.37	21353	3334570	17.15
UFLEX	EQ	22-Feb-2021	368.30	370.00	374.50	359.95	361.50	361.85	365.53	153006	559.29	11884	44985	29.40
UFO	EQ	22-Feb-2021	84.20	85.40	85.40	81.15	82.45	81.90	83.18	136426	113.48	2139	81481	59.73
UGARSUGAR	EQ	22-Feb-2021	15.70	15.55	15.70	15.30	15.30	15.40	15.51	68211	10.58	408	49271	72.23
UJAAS	BE	22-Feb-2021	2.85	2.85	2.90	2.75	2.80	2.80	2.82	997492	28.15	1149	-	-
UJJIVAN	EQ	22-Feb-2021	243.00	243.20	244.70	230.05	232.00	231.90	234.31	874709	2049.50	17167	412118	47.11
UJJIVANSFB	EQ	22-Feb-2021	35.10	35.20	35.25	33.80	34.10	34.00	34.23	3147540	1077.50	15559	1987666	63.15
ULTRACEMCO	EQ	22-Feb-2021	6208.50	6215.00	6284.95	6108.65	6155.00	6175.10	6201.77	528408	32770.66	46771	189509	35.86
UMANGDAIRY	EQ	22-Feb-2021	58.90	58.90	61.50	57.20	57.20	57.70	58.30	12884	7.51	240	8044	62.43
UMESLTD	BE	22-Feb-2021	4.55	4.35	4.35	4.35	4.35	4.35	4.35	7026	0.31	26	-	-
UNICHEMLAB	EQ	22-Feb-2021	317.10	319.35	326.90	310.00	310.20	313.85	320.07	123646	395.75	4310	77707	62.85
UNIDT	EQ	22-Feb-2021	264.60	269.80	270.00	260.00	260.00	261.80	262.78	14229	37.39	279	5147	36.17
UNIENTER	EQ	22-Feb-2021	81.75	82.60	84.80	78.10	82.00	83.00	81.96	167804	137.54	2638	84745	50.50
UNIINFO	SM	22-Feb-2021	19.05	18.10	18.10	18.10	18.10	18.10	18.10	2000	0.36	1	2000	100.00
UNIONBANK	EQ	22-Feb-2021	40.50	41.20	41.30	38.60	38.90	39.35	39.84	34109719	13587.80	51596	5269787	15.45
UNIPLY	BZ	22-Feb-2021	5.30	5.55	5.55	5.05	5.05	5.05	5.18	398409	20.64	316	-	-
UNITECH	BZ	22-Feb-2021	1.80	1.85	1.85	1.75	1.80	1.80	1.79	1968646	35.23	497	-	-
UNITEDTEA	EQ	22-Feb-2021	302.90	303.15	307.45	298.00	299.00	302.00	301.37	1219	3.67	127	857	70.30
UNITY	BZ	22-Feb-2021	0.90	0.90	0.95	0.85	0.95	0.90	0.91	35838	0.33	33	-	-
UNIVASTU	BE	22-Feb-2021	31.20	30.70	31.95	30.10	31.50	31.50	31.00	1981	0.61	20	-	-
UNIVCABLES	EQ	22-Feb-2021	143.10	143.05	149.00	139.05	142.50	142.45	144.89	113783	164.86	2119	41081	36.10
UNIVPHOTO	EQ	22-Feb-2021	186.25	184.50	191.00	171.20	178.65	179.25	185.18	13392	24.80	194	12000	89.61
UPL	EQ	22-Feb-2021	552.80	556.00	560.95	536.55	539.65	539.75	550.44	7702962	42400.51	102661	2655835	34.48
URJA	BE	22-Feb-2021	7.35	7.70	7.70	7.30	7.35	7.35	7.44	2011802	149.66	7041	-	-
USHAMART	EQ	22-Feb-2021	29.60	29.95	30.55	28.30	28.70	28.70	29.47	694257	204.63	1977	348878	50.25
UTIAMC	EQ	22-Feb-2021	584.00	586.50	594.80	581.85	585.00	585.30	587.90	270912	1592.68	19525	161507	59.62
UTIBANKETF	EQ	22-Feb-2021	36.90	38.00	38.40	35.30	35.74	35.68	36.36	38937	14.16	733	27825	71.46
UTINEXT50	EQ	22-Feb-2021	362.91	365.84	367.00	355.95	362.00	361.56	358.47	2339	8.38	68	2181	93.24
UTINIFTETF	EQ	22-Feb-2021	1604.01	1668.20	1668.20	1570.00	1579.88	1577.50	1595.08	1897	30.26	117	1880	99.10
UTISENSETF	EQ	22-Feb-2021	541.72	580.00	580.00	531.99	532.51	533.35	537.50	2171	11.67	175	1791	82.50
UTISXN50	EQ	22-Feb-2021	42.24	43.50	46.00	41.15	41.15	41.53	42.85	18424	7.90	545	14927	81.02
UTTAMSTL	BE	22-Feb-2021	7.35	7.50	7.50	7.10	7.25	7.25	7.26	121817	8.85	178	-	-
UTTAMSUGAR	EQ	22-Feb-2021	94.30	94.55	94.55	92.00	92.00	92.10	92.92	21322	19.81	758	11465	53.77
V2RETAIL	EQ	22-Feb-2021	143.00	144.00	144.00	137.05	139.40	140.00	138.92	33019	45.87	1004	23002	69.66
VADILALIND	EQ	22-Feb-2021	854.05	843.00	871.10	840.05	850.00	849.05	851.74	11284	96.11	1290	2530	22.42
VAIBHAVGBL	EQ	22-Feb-2021	2953.80	2989.90	3410.00	2971.10	3310.00	3315.40	3255.34	153319	4991.05	29135	64688	42.19
VAISHALI	BE	22-Feb-2021	37.90	38.70	38.90	36.60	37.85	37.45	37.89	27327	10.35	321	-	-
VAKRANGEE	EQ	22-Feb-2021	54.60	55.50	55.50	52.70	53.15	53.10	53.78	2825952	1519.78	4811	2060554	72.92
VALIANTORG	EQ	22-Feb-2021	1331.80	1330.45	1354.10	1298.00	1305.40	1305.50	1311.40	16069	210.73	3384	9359	58.24
VARDHACRLC	EQ	22-Feb-2021	38.10	37.35	37.95	36.00	36.20	36.45	37.02	28150	10.42	273	20421	72.54
VARDMNPOLY	EQ	22-Feb-2021	20.70	21.95	22.75	21.55	22.75	22.75	22.67	310365	70.36	1140	165177	53.22
VARROC	EQ	22-Feb-2021	407.00	407.00	408.00	392.00	396.00	396.80	401.48	58203	233.67	4781	29050	49.91
VASA	SM	22-Feb-2021	6.55	6.70	6.70	6.40	6.40	6.60	6.63	56000	3.71	13	56000	100.00
VASCONEQ	EQ	22-Feb-2021	17.20	17.65	17.80	16.40	17.00	16.80	17.12	340110	58.23	793	220107	64.72
VASWANI	EQ	22-Feb-2021	7.65	8.05	8.35	7.05	8.25	8.20	7.94	68065	5.41	221	46003	67.59
VBL	EQ	22-Feb-2021	974.05	981.00	1075.00	976.60	1043.00	1025.10	1030.88	1867081	19247.34	84022	636742	34.10
VCL	SM	22-Feb-2021	25.00	26.00	26.00	26.00	26.00	26.00	26.00	6000	1.56	1	6000	100.00
VEDL	EQ	22-Feb-2021	190.80	192.80	208.20	192.70	202.00	204.25	202.95	48211035	97843.93	197467	9074391	18.82
VENKEYS	EQ	22-Feb-2021	1626.20	1620.05	1633.15	1590.05	1604.90	1606.30	1609.99	44973	724.06	4374	16552	36.80
VENUSREM	EQ	22-Feb-2021	222.95	224.45	229.80	211.85	212.00	214.10	218.48	93775	204.88	2075	56102	59.83
VERA	SM	22-Feb-2021	34.70	36.40	36.40	36.40	36.40	36.40	36.40	1500	0.55	1	1500	100.00
VERTOZ	EQ	22-Feb-2021	269.10	270.00	273.90	258.05	260.75	260.35	264.24	82993	219.30	3172	34840	41.98
VESUVIUS	EQ	22-Feb-2021	1121.25	1126.00	1139.55	1070.15	1075.25	1079.40	1106.00	6335	70.06	1096	2939	46.39
VETO	EQ	22-Feb-2021	134.00	136.00	136.00	127.30	127.30	127.30	129.63	85096	110.31	736	64653	75.98
VGUARD	EQ	22-Feb-2021	234.10	234.90	236.25	225.55	228.50	228.65	232.00	708805	1644.46	13884	237576	33.52
VHL	EQ	22-Feb-2021	1381.90	1356.50	1431.00	1356.50	1405.85	1382.55	1395.90	424	5.92	139	244	57.55
VICEROY	BE	22-Feb-2021	2.85	2.90	2.90	2.75	2.80	2.80	2.76	20504	0.57	39	-	-
VIDEOIND	BZ	22-Feb-2021	5.75	5.75	5.85	5.50	5.60	5.50	5.54	846584	46.89	449	-	-
VIDHIING	EQ	22-Feb-2021	144.55	147.70	147.70	138.10	141.40	140.20	143.34	128424	184.08	2078	82276	64.07
VIJIFIN	EQ	22-Feb-2021	0.70	0.75	0.75	0.65	0.70	0.70	0.71	115658	0.82	159	73953	63.94
VIKASECO	EQ	22-Feb-2021	2.50	2.50	2.50	2.40	2.45	2.40	2.45	1894299	46.38	812	1112172	58.71
VIKASMCORP	EQ	22-Feb-2021	3.25	3.25	3.25	3.10	3.10	3.10	3.12	7305650	228.04	5468	4772778	65.33
VIKASPROP	EQ	22-Feb-2021	2.60	2.60	2.60	2.50	2.50	2.50	2.51	2851496	71.70	2979	1848082	64.81
VIKASWSP	EQ	22-Feb-2021	5.00	5.25	5.25	5.15	5.25	5.25	5.25	650945	34.17	381	551691	84.75
VIMTALABS	EQ	22-Feb-2021	168.40	166.55	173.65	165.00	166.50	167.30	170.10	70155	119.33	1123	37804	53.89
VINATIORGA	EQ	22-Feb-2021	1416.40	1429.20	1430.25	1400.00	1407.95	1406.20	1411.38	45643	644.19	4329	24311	53.26
VINDHYATEL	EQ	22-Feb-2021	861.55	879.00	975.00	864.60	907.10	908.05	924.77	152365	1409.03	12266	63999	42.00
VINYLINDIA	EQ	22-Feb-2021	127.05	123.60	126.40	122.60	123.50	123.40	124.41	79052	98.35	1371	39186	49.57
VIPCLOTHNG	BE	22-Feb-2021	14.35	14.15	14.75	13.80	14.00	13.95	14.12	67358	9.51	187	-	-
VIPIND	EQ	22-Feb-2021	377.30	379.00	382.50	368.80	371.50	373.20	378.35	232596	880.04	9077	113146	48.64
VIPULLTD	EQ	22-Feb-2021	22.65	22.75	23.30	22.00	23.20	22.65	22.66	34359	7.79	134	26134	76.06
VISAKAIND	EQ	22-Feb-2021	501.65	503.00	519.00	495.20	509.50	509.00	509.26	71025	361.70	3929	36430	51.29
VISASTEEL	EQ	22-Feb-2021	6.00	6.00	6.30	5.90	5.90	6.00	6.02	15785	0.95	127	10444	66.16
VISHAL	EQ	22-Feb-2021	56.70	57.80	57.80	57.00	57.80	57.80	57.78	90702	52.41	434	83723	92.31
VISHNU	EQ	22-Feb-2021	173.25	173.25	175.00	170.80	174.50	174.00	172.46	2660	4.59	135	1968	73.98
VISHWARAJ	EQ	22-Feb-2021	135.20	135.00	141.50	134.25	141.50	140.55	138.28	194443	268.87	959	128142	65.90
VIVIDHA	BE	22-Feb-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	62081	0.59	97	-	-
VIVIMEDLAB	EQ	22-Feb-2021	14.75	15.25	17.70	14.85	17.70	17.70	16.48	1295058	213.41	3664	628188	48.51
VLSFINANCE	EQ	22-Feb-2021	86.90	88.00	88.60	85.05	85.05	85.30	86.29	63681	54.95	922	41393	65.00
VMART	EQ	22-Feb-2021	2695.65	2719.00	2719.00	2575.55	2690.00	2648.35	2640.26	16994	448.69	3910	7452	43.85
VOLTAMP	EQ	22-Feb-2021	1168.05	1173.90	1196.00	1124.85	1149.65	1145.25	1151.33	29456	339.14	2173	25622	86.98
VOLTAS	EQ	22-Feb-2021	1001.45	1001.45	1015.00	984.90	986.00	990.80	1000.56	1828675	18297.01	53601	362818	19.84
VRLLOG	EQ	22-Feb-2021	241.95	244.35	251.35	242.00	246.10	246.50	247.19	413827	1022.92	6877	281209	67.95
VSSL	EQ	22-Feb-2021	135.55	138.00	149.10	137.00	148.50	148.20	144.67	286385	414.30	2335	128877	45.00
VSTIND	EQ	22-Feb-2021	3627.05	3627.10	3627.10	3491.35	3499.00	3502.50	3524.18	13579	478.55	2306	8463	62.32
VSTTILLERS	EQ	22-Feb-2021	1816.60	1816.60	1825.70	1790.00	1803.00	1800.85	1801.98	13457	242.49	2416	10352	76.93
VTL	EQ	22-Feb-2021	1115.65	1115.65	1169.90	1098.00	1123.20	1140.45	1143.74	66039	755.32	6589	16112	24.40
WABAG	EQ	22-Feb-2021	244.70	255.50	262.00	248.50	256.00	258.00	257.55	2240380	5770.19	32697	797696	35.61
WABCOINDIA	EQ	22-Feb-2021	5934.10	6000.00	6000.00	5770.10	5854.95	5841.30	5845.56	2428	141.93	844	912	37.56
WALCHANNAG	EQ	22-Feb-2021	63.80	63.80	66.30	61.60	62.00	62.50	64.53	227240	146.64	3637	68129	29.98
WANBURY	BZ	22-Feb-2021	77.45	80.90	81.30	73.60	81.30	81.05	79.75	75441	60.17	376	-	-
WATERBASE	EQ	22-Feb-2021	111.40	111.90	112.35	109.00	109.10	109.80	110.65	54001	59.75	1370	31557	58.44
WEALTH	EQ	22-Feb-2021	140.90	140.90	145.00	134.10	134.10	134.50	135.36	4309	5.83	93	3456	80.20
WEBELSOLAR	EQ	22-Feb-2021	36.10	37.65	37.90	37.25	37.90	37.90	37.87	116443	44.10	292	82048	70.46
WEIZMANIND	EQ	22-Feb-2021	45.05	44.15	45.60	43.10	44.90	43.40	44.23	9507	4.20	188	6157	64.76
WELCORP	EQ	22-Feb-2021	125.15	125.80	126.30	121.05	121.80	121.55	122.81	540930	664.31	5892	293418	54.24
WELENT	EQ	22-Feb-2021	86.15	88.00	88.00	83.85	85.20	85.00	85.32	90963	77.61	1278	56823	62.47
WELINV	EQ	22-Feb-2021	359.05	357.15	362.70	330.20	355.25	355.60	351.19	2829	9.94	99	2459	86.92
WELSPUNIND	EQ	22-Feb-2021	69.20	69.20	69.50	67.50	67.85	67.80	68.32	386886	264.31	4568	252865	65.36
WENDT	EQ	22-Feb-2021	3320.95	3386.35	3400.00	3205.25	3225.00	3255.60	3296.09	1042	34.35	250	730	70.06
WESTLIFE	EQ	22-Feb-2021	444.60	448.20	456.00	446.20	453.35	454.30	452.76	148606	672.83	9139	94263	63.43
WEWIN	SM	22-Feb-2021	38.70	40.60	40.60	40.60	40.60	40.60	40.60	1000	0.41	1	1000	100.00
WFL	SM	22-Feb-2021	60.35	62.00	62.00	62.00	62.00	62.00	62.00	1600	0.99	1	1600	100.00
WHEELS	EQ	22-Feb-2021	484.35	481.00	491.70	476.55	481.20	481.10	482.50	6653	32.10	586	4235	63.66
WHIRLPOOL	EQ	22-Feb-2021	2420.90	2415.00	2424.00	2380.85	2396.15	2397.10	2397.51	96446	2312.30	9744	77890	80.76
WILLAMAGOR	EQ	22-Feb-2021	22.70	22.00	22.80	21.60	21.60	21.65	21.78	8269	1.80	81	7240	87.56
WINDMACHIN	EQ	22-Feb-2021	21.90	22.20	22.70	22.00	22.00	22.25	22.33	54883	12.26	216	38723	70.56
WIPL	BE	22-Feb-2021	51.85	51.85	51.85	50.00	50.00	50.00	51.81	208	0.11	5	-	-
WIPRO	EQ	22-Feb-2021	429.95	430.70	432.85	416.00	417.90	418.70	422.91	10666087	45108.12	134823	3348376	31.39
WOCKPHARMA	EQ	22-Feb-2021	489.70	492.05	494.90	478.00	481.40	480.80	486.05	397593	1932.50	9633	133246	33.51
WONDERLA	EQ	22-Feb-2021	203.40	206.00	206.00	201.50	202.05	202.15	203.01	30732	62.39	1142	17228	56.06
WORTH	EQ	22-Feb-2021	59.35	62.20	62.20	56.05	58.40	58.45	58.79	6460	3.80	78	4698	72.72
WSI	EQ	22-Feb-2021	4.10	4.00	4.15	3.80	4.00	3.80	3.99	4169	0.17	16	4169	100.00
WSTCSTPAPR	EQ	22-Feb-2021	213.25	211.70	216.65	204.05	204.35	206.65	211.20	543275	1147.40	8928	146385	26.94
XCHANGING	EQ	22-Feb-2021	70.50	71.00	71.00	68.05	68.70	68.50	69.11	146332	101.13	1563	86167	58.88
XELPMOC	EQ	22-Feb-2021	296.45	304.90	304.90	281.65	285.00	287.70	291.86	37131	108.37	4313	19370	52.17
XPROINDIA	EQ	22-Feb-2021	51.75	51.40	54.30	51.40	54.30	54.30	54.13	39040	21.13	176	36245	92.84
YAARII	EQ	22-Feb-2021	151.00	158.55	158.55	158.55	158.55	158.55	158.55	170567	270.43	303	135479	79.43
YESBANK	EQ	22-Feb-2021	15.95	16.00	16.00	15.55	15.55	15.60	15.70	75367244	11836.15	85540	33799332	44.85
ZEEL	EQ	22-Feb-2021	208.55	209.00	209.60	200.25	201.00	201.80	203.89	12740682	25977.17	102574	3499219	27.46
ZEEL	P2	22-Feb-2021	3.95	4.00	4.05	3.95	4.00	4.00	3.99	40016139	1597.73	507	38976776	97.40
ZEELEARN	EQ	22-Feb-2021	11.85	11.95	11.95	11.50	11.65	11.65	11.63	513541	59.75	1018	285124	55.52
ZEEMEDIA	EQ	22-Feb-2021	5.90	5.95	6.15	5.95	6.10	6.10	6.08	4594421	279.46	11286	3040820	66.19
ZENITHEXPO	EQ	22-Feb-2021	69.35	66.60	72.80	66.60	68.50	68.00	69.45	2989	2.08	186	1828	61.16
ZENSARTECH	EQ	22-Feb-2021	252.15	254.60	274.00	254.00	273.00	269.55	265.17	2436369	6460.43	45810	869540	35.69
ZENTEC	EQ	22-Feb-2021	85.30	85.80	87.70	83.60	84.20	84.10	85.73	233042	199.80	2923	72568	31.14
ZICOM	BZ	22-Feb-2021	2.05	1.95	1.95	1.95	1.95	1.95	1.95	1839	0.04	8	-	-
ZODIACLOTH	EQ	22-Feb-2021	106.85	108.95	108.95	101.70	102.80	103.05	104.52	61186	63.95	1124	37334	61.02
ZODJRDMKJ	EQ	22-Feb-2021	27.75	28.35	28.35	26.05	26.35	26.75	27.03	1808	0.49	107	1220	67.48
ZOTA	EQ	22-Feb-2021	154.20	156.95	157.00	151.50	151.50	151.95	153.41	6786	10.41	139	1744	25.70
ZUARI	EQ	22-Feb-2021	93.25	94.30	94.80	90.60	93.45	91.35	92.38	38114	35.21	722	22870	60.00
ZUARIGLOB	BE	22-Feb-2021	86.20	85.00	87.30	84.25	85.85	85.40	85.26	25217	21.50	230	-	-
ZYDUSWELL	EQ	22-Feb-2021	1889.05	1885.00	1909.90	1880.05	1885.00	1889.00	1891.71	246448	4662.09	9118	221374	89.83