nse-sec-bhavdata-full-2021-03-02.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	02-Mar-2021	37.35	37.45	37.60	36.85	37.00	36.95	37.30	63874	23.82	523	34810	54.50
21STCENMGM	EQ	02-Mar-2021	11.95	12.00	12.15	11.85	11.85	11.85	12.05	1345	0.16	20	1321	98.22
3IINFOTECH	EQ	02-Mar-2021	6.45	6.60	6.75	6.55	6.75	6.75	6.73	9360087	629.65	5903	5586759	59.69
3MINDIA	EQ	02-Mar-2021	24148.65	24499.95	25199.90	24145.30	25117.90	25068.65	24728.89	9923	2453.85	4567	5036	50.75
3PLAND	EQ	02-Mar-2021	9.55	9.40	9.85	9.15	9.35	9.55	9.44	9385	0.89	52	7280	77.57
5PAISA	EQ	02-Mar-2021	263.85	263.75	270.60	260.00	265.00	267.65	266.76	45906	122.46	4025	16531	36.01
63MOONS	EQ	02-Mar-2021	80.85	81.00	81.85	79.50	80.00	80.15	80.48	49044	39.47	1685	34364	70.07
667GS2050	GS	02-Mar-2021	95.00	99.75	99.75	95.00	95.00	95.00	95.48	500	0.48	3	500	100.00
74GS2035	GS	02-Mar-2021	108.89	105.20	105.20	105.20	105.20	105.20	105.20	100	0.11	1	100	100.00
A2ZINFRA	EQ	02-Mar-2021	4.15	4.15	4.25	4.15	4.20	4.15	4.17	401022	16.74	342	270682	67.50
AAATECH	SM	02-Mar-2021	42.05	42.05	42.05	42.05	42.05	42.05	42.05	3000	1.26	1	3000	100.00
AAKASH	BE	02-Mar-2021	127.90	127.90	127.90	126.50	127.90	127.90	127.34	9223	11.74	146	-	-
AARON	EQ	02-Mar-2021	58.70	59.50	62.00	58.25	58.90	58.95	59.50	2259	1.34	95	1033	45.73
AARTIDRUGS	EQ	02-Mar-2021	631.85	635.40	651.00	635.00	647.80	645.80	641.84	403170	2587.70	14474	168880	41.89
AARTIIND	EQ	02-Mar-2021	1269.15	1288.00	1309.35	1275.60	1297.30	1293.05	1294.30	594403	7693.35	21038	281043	47.28
AARTISURF	EQ	02-Mar-2021	905.80	933.95	933.95	905.00	926.00	924.70	917.37	12205	111.96	1466	7948	65.12
AARVEEDEN	EQ	02-Mar-2021	18.10	18.90	18.90	17.85	18.10	18.15	18.32	11675	2.14	131	8647	74.06
AARVI	EQ	02-Mar-2021	52.75	52.30	53.55	52.00	52.95	52.60	52.56	13045	6.86	112	11208	85.92
AAVAS	EQ	02-Mar-2021	2264.75	2279.95	2299.00	2214.35	2274.50	2258.80	2271.24	90826	2062.88	7478	70818	77.97
ABAN	EQ	02-Mar-2021	38.35	38.35	38.95	36.45	36.45	36.50	36.79	401608	147.75	2031	231831	57.73
ABB	EQ	02-Mar-2021	1525.20	1526.40	1549.00	1509.00	1521.85	1521.00	1527.20	56964	869.96	6645	17271	30.32
ABBOTINDIA	EQ	02-Mar-2021	14497.75	14550.00	14685.75	14450.00	14547.00	14531.60	14567.46	8953	1304.22	3068	5128	57.28
ABCAPITAL	EQ	02-Mar-2021	129.70	130.10	130.10	125.40	126.20	126.75	126.69	3588936	4546.68	29746	1803297	50.25
ABFRL	EQ	02-Mar-2021	192.85	195.00	208.70	195.00	207.50	206.15	201.98	9727547	19648.11	77717	4378414	45.01
ABFRLPP1	E1	02-Mar-2021	154.20	158.00	168.95	155.25	168.00	165.60	160.19	165789	265.57	988	129813	78.30
ABMINTLTD	EQ	02-Mar-2021	72.75	76.35	76.35	76.35	76.35	76.35	76.35	1856	1.42	14	1856	100.00
ABSLBANETF	EQ	02-Mar-2021	350.00	350.00	353.00	347.95	351.27	351.00	351.35	197	0.69	16	184	93.40
ABSLNN50ET	EQ	02-Mar-2021	359.00	350.10	365.00	348.12	353.57	354.26	354.90	451	1.60	37	27	5.99
ABSLRIF6RG	MF	02-Mar-2021	8.15	8.15	8.50	8.15	8.50	8.50	8.20	1446	0.12	5	1446	100.00
ACC	EQ	02-Mar-2021	1774.40	1779.00	1812.95	1760.05	1773.00	1771.80	1782.15	824150	14687.62	26093	218314	26.49
ACCELYA	EQ	02-Mar-2021	896.45	900.90	907.85	888.00	901.80	897.35	899.07	4744	42.65	563	2944	62.06
ACCURACY	EQ	02-Mar-2021	63.40	64.70	66.55	63.75	63.80	63.90	65.22	14231	9.28	171	9483	66.64
ACE	EQ	02-Mar-2021	155.25	156.95	159.00	155.00	155.50	155.80	156.66	164635	257.91	2699	80223	48.73
ACRYSIL	EQ	02-Mar-2021	322.45	338.55	338.55	325.15	338.55	338.55	338.14	147309	498.12	1617	88461	60.05
ADANIENT	EQ	02-Mar-2021	851.50	857.40	876.50	852.25	869.70	872.55	862.74	5116413	44141.24	64705	749826	14.66
ADANIGREEN	EQ	02-Mar-2021	1141.00	1155.00	1175.00	1134.00	1172.00	1164.85	1154.39	521226	6016.96	29989	303818	58.29
ADANIPORTS	EQ	02-Mar-2021	692.90	697.60	724.70	696.00	721.25	720.50	708.76	11486477	81411.58	170602	1582541	13.78
ADANIPOWER	EQ	02-Mar-2021	55.75	56.25	61.30	56.10	61.30	61.30	59.81	33280011	19904.55	71440	15532248	46.67
ADANITRANS	EQ	02-Mar-2021	758.05	763.00	797.40	753.55	785.95	781.05	774.71	762353	5906.03	29561	336193	44.10
ADFFOODS	EQ	02-Mar-2021	821.10	824.95	880.65	824.50	869.05	874.80	860.16	62662	538.99	4480	25575	40.81
ADHUNIKIND	EQ	02-Mar-2021	20.95	21.70	21.70	20.50	21.20	20.95	21.08	38141	8.04	218	24562	64.40
ADL	BE	02-Mar-2021	31.15	30.00	31.85	29.70	31.55	31.55	30.17	1076	0.32	27	-	-
ADORWELD	EQ	02-Mar-2021	315.25	313.75	330.30	311.85	315.15	317.10	317.91	73508	233.69	3572	42868	58.32
ADROITINFO	EQ	02-Mar-2021	8.70	9.00	9.10	9.00	9.10	9.10	9.07	4868	0.44	25	4868	100.00
ADSL	EQ	02-Mar-2021	39.30	42.70	42.70	39.50	41.20	41.10	41.18	228882	94.25	1851	138980	60.72
ADVANIHOTR	EQ	02-Mar-2021	52.35	53.45	53.50	51.20	52.05	52.10	52.09	8895	4.63	88	8231	92.54
ADVENZYMES	EQ	02-Mar-2021	348.00	348.95	359.00	348.95	354.50	354.05	355.63	195177	694.11	6674	72539	37.17
AEGISCHEM	EQ	02-Mar-2021	322.20	325.00	329.65	319.15	324.00	323.60	324.28	386479	1253.26	7160	239305	61.92
AFFLE	EQ	02-Mar-2021	5350.50	5445.00	5618.00	5300.00	5618.00	5618.00	5521.84	94132	5197.82	12744	63477	67.43
AGARIND	BE	02-Mar-2021	152.15	153.95	157.70	152.10	156.00	156.30	155.22	5953	9.24	104	-	-
AGCNET	EQ	02-Mar-2021	999.10	1001.00	1004.25	985.30	1002.00	1002.85	1000.87	5102	51.06	345	4391	86.06
AGRITECH	EQ	02-Mar-2021	34.40	35.10	35.55	34.15	34.50	34.55	34.75	6177	2.15	145	3477	56.29
AGROPHOS	EQ	02-Mar-2021	12.80	13.15	13.15	12.75	12.90	12.80	12.91	52909	6.83	204	46245	87.40
AHLADA	EQ	02-Mar-2021	83.45	86.95	91.75	86.80	91.75	91.75	91.26	14612	13.33	142	12346	84.49
AHLEAST	EQ	02-Mar-2021	167.00	167.45	169.00	163.15	165.00	165.65	165.55	4059	6.72	233	3197	78.76
AHLUCONT	EQ	02-Mar-2021	297.35	297.70	299.75	288.00	289.20	289.30	292.62	14437	42.25	737	7740	53.61
AHLWEST	EQ	02-Mar-2021	240.35	245.20	245.20	236.10	237.50	239.30	240.10	1275	3.06	174	493	38.67
AIAENG	EQ	02-Mar-2021	1808.00	1808.00	1823.90	1791.55	1820.00	1819.25	1806.58	38165	689.48	5052	27985	73.33
AIRAN	EQ	02-Mar-2021	17.95	18.50	18.75	18.05	18.25	18.20	18.19	19715	3.59	202	15136	76.77
AISL	SM	02-Mar-2021	25.00	25.25	26.25	25.00	26.25	26.25	25.38	12000	3.05	9	4800	40.00
AJANTPHARM	EQ	02-Mar-2021	1758.30	1761.95	1761.95	1721.00	1756.70	1754.65	1743.79	67069	1169.54	13390	31767	47.36
AJMERA	EQ	02-Mar-2021	127.80	128.70	133.40	128.00	131.35	131.55	131.13	118877	155.89	1779	47836	40.24
AKASH	EQ	02-Mar-2021	231.45	237.00	237.00	228.10	230.00	229.80	233.06	50579	117.88	190	49129	97.13
AKG	EQ	02-Mar-2021	93.50	93.05	94.70	93.05	94.35	94.45	94.32	45385	42.81	157	27880	61.43
AKSHARCHEM	EQ	02-Mar-2021	239.85	240.90	259.00	240.10	257.50	257.20	252.87	46572	117.77	2107	20777	44.61
AKSHOPTFBR	EQ	02-Mar-2021	6.85	6.90	7.00	6.85	6.90	6.90	6.91	289677	20.02	444	173142	59.77
AKZOINDIA	EQ	02-Mar-2021	2146.25	2168.25	2219.85	2150.05	2217.90	2208.40	2189.61	26115	571.82	4884	15930	61.00
ALANKIT	EQ	02-Mar-2021	16.00	16.00	16.25	15.85	15.95	15.95	16.02	93354	14.96	346	72321	77.47
ALBERTDAVD	EQ	02-Mar-2021	404.05	402.50	406.00	400.80	402.00	402.30	403.06	8512	34.31	413	5745	67.49
ALEMBICLTD	EQ	02-Mar-2021	101.60	102.00	103.00	101.35	102.45	101.95	102.07	239887	244.86	2641	142107	59.24
ALICON	EQ	02-Mar-2021	435.60	440.00	476.30	431.00	467.70	462.90	462.76	33239	153.82	1971	15437	46.44
ALKALI	EQ	02-Mar-2021	50.80	51.45	52.00	50.45	50.55	50.75	51.13	20442	10.45	324	12108	59.23
ALKEM	EQ	02-Mar-2021	2827.30	2831.00	2961.00	2821.05	2930.00	2914.65	2910.40	189764	5522.90	19646	77356	40.76
ALKYLAMINE	EQ	02-Mar-2021	5079.60	5124.40	5345.00	5105.10	5293.50	5278.40	5254.84	69320	3642.66	13329	22875	33.00
ALLCARGO	EQ	02-Mar-2021	128.75	129.00	130.00	128.00	128.70	128.30	128.80	237743	306.22	1956	162296	68.27
ALLSEC	EQ	02-Mar-2021	346.40	346.50	348.40	342.90	342.90	345.45	345.99	5111	17.68	396	2610	51.07
ALMONDZ	EQ	02-Mar-2021	28.10	28.15	28.30	27.30	27.50	27.50	27.80	5410	1.50	99	4339	80.20
ALOKINDS	EQ	02-Mar-2021	19.65	19.75	19.80	19.65	19.65	19.65	19.71	5837375	1150.69	7296	3142776	53.84
ALPA	EQ	02-Mar-2021	40.15	41.65	41.65	40.20	41.10	41.00	40.80	52059	21.24	415	35466	68.13
ALPHAGEO	EQ	02-Mar-2021	221.95	224.35	225.00	219.05	221.00	219.85	221.87	14344	31.83	439	11410	79.55
ALPSINDUS	BE	02-Mar-2021	1.70	1.70	1.75	1.65	1.75	1.75	1.74	18301	0.32	24	-	-
AMARAJABAT	EQ	02-Mar-2021	900.00	904.95	910.70	895.70	908.50	908.25	903.60	745895	6739.91	23360	299933	40.21
AMBER	EQ	02-Mar-2021	3201.95	3232.00	3248.95	3162.00	3200.00	3207.35	3205.18	64002	2051.38	9870	28250	44.14
AMBIKCO	EQ	02-Mar-2021	984.80	999.95	1004.95	985.00	988.50	986.00	995.04	20555	204.53	1489	15051	73.22
AMBUJACEM	EQ	02-Mar-2021	277.90	278.90	283.40	277.10	278.80	278.80	279.95	4657410	13038.50	43547	1241871	26.66
AMDIND	EQ	02-Mar-2021	25.85	25.60	27.50	24.90	25.05	25.45	26.07	187599	48.91	1149	110702	59.01
AMJLAND	EQ	02-Mar-2021	26.00	25.90	27.00	25.55	26.85	26.70	26.27	39982	10.50	152	35404	88.55
AMRUTANJAN	EQ	02-Mar-2021	547.80	550.00	556.75	525.00	536.00	535.25	541.02	63465	343.36	4253	33826	53.30
ANANTRAJ	EQ	02-Mar-2021	52.00	52.00	53.80	50.25	51.70	51.55	51.57	1308860	674.92	4959	987483	75.45
ANDHRACEMT	EQ	02-Mar-2021	5.60	5.55	5.65	5.50	5.55	5.55	5.56	234676	13.06	494	164778	70.22
ANDHRAPAP	EQ	02-Mar-2021	249.05	265.00	272.00	256.00	267.00	268.50	264.07	278621	735.74	5130	174135	62.50
ANDHRSUGAR	EQ	02-Mar-2021	303.60	305.50	316.90	302.85	312.00	310.20	311.02	119052	370.28	3504	56514	47.47
ANGELBRKG	EQ	02-Mar-2021	327.95	329.90	330.85	323.40	324.05	324.20	325.61	54875	178.68	1810	36455	66.43
ANIKINDS	EQ	02-Mar-2021	17.15	17.15	17.25	16.50	16.95	16.85	16.90	13521	2.28	83	10023	74.13
ANKITMETAL	EQ	02-Mar-2021	1.15	1.20	1.20	1.10	1.20	1.20	1.14	66938	0.76	65	56192	83.95
ANSALAPI	EQ	02-Mar-2021	7.90	7.65	8.25	7.65	8.25	8.25	8.00	304649	24.38	441	225817	74.12
ANSALHSG	EQ	02-Mar-2021	6.15	6.15	6.25	5.90	6.05	6.15	6.08	153124	9.31	271	126980	82.93
ANUP	EQ	02-Mar-2021	639.65	640.00	653.65	638.05	653.50	651.05	643.74	99310	639.30	2399	75297	75.82
APARINDS	EQ	02-Mar-2021	475.00	477.40	479.95	460.00	464.00	463.60	471.45	53705	253.19	3573	31743	59.11
APCL	EQ	02-Mar-2021	211.80	214.00	215.65	207.50	208.50	209.60	211.05	35809	75.58	920	20144	56.25
APCOTEXIND	EQ	02-Mar-2021	184.80	184.80	185.75	180.05	181.25	181.30	182.19	110052	200.51	8069	28813	26.18
APEX	EQ	02-Mar-2021	240.85	242.80	250.00	241.25	248.00	246.40	245.61	59725	146.69	2153	32415	54.27
APLAPOLLO	EQ	02-Mar-2021	1092.70	1116.00	1167.00	1110.00	1167.00	1157.40	1146.56	697954	8002.49	28126	535581	76.74
APLLTD	EQ	02-Mar-2021	924.25	928.90	940.00	922.75	936.90	935.25	931.28	271111	2524.80	10421	155582	57.39
APOLLO	EQ	02-Mar-2021	110.95	111.60	114.85	110.95	114.25	113.95	112.97	230201	260.06	4653	106245	46.15
APOLLOHOSP	EQ	02-Mar-2021	3081.15	3105.50	3152.00	3067.40	3091.20	3087.30	3105.85	944553	29336.40	56757	462298	48.94
APOLLOPIPE	EQ	02-Mar-2021	711.00	723.10	730.95	711.90	728.80	726.80	723.28	37186	268.96	2611	23080	62.07
APOLLOTYRE	EQ	02-Mar-2021	244.85	247.00	247.85	242.05	246.50	246.35	245.20	7076813	17352.49	51790	1269171	17.93
APOLSINHOT	EQ	02-Mar-2021	556.45	543.00	556.95	542.00	555.00	553.75	552.17	1273	7.03	89	839	65.91
APTECHT	EQ	02-Mar-2021	230.10	231.25	233.95	224.15	224.80	225.25	229.47	365755	839.31	14147	118060	32.28
ARCHIDPLY	BE	02-Mar-2021	36.00	36.65	36.70	35.05	36.50	36.50	36.00	10954	3.94	154	-	-
ARCHIES	EQ	02-Mar-2021	11.70	11.80	12.20	11.50	12.20	12.10	11.81	66514	7.86	208	52838	79.44
ARENTERP	EQ	02-Mar-2021	11.70	11.40	12.20	11.15	11.15	11.15	11.34	11741	1.33	104	9569	81.50
ARIES	EQ	02-Mar-2021	97.40	98.00	100.10	94.85	95.60	96.00	97.25	84428	82.11	1846	47139	55.83
ARIHANT	EQ	02-Mar-2021	23.00	23.85	23.85	22.55	22.60	22.60	23.07	2437	0.56	31	2241	91.96
ARIHANTSUP	EQ	02-Mar-2021	39.80	38.15	41.35	38.15	39.00	38.95	38.90	34385	13.38	170	20396	59.32
ARMANFIN	EQ	02-Mar-2021	591.75	599.75	615.60	592.90	615.00	613.60	611.46	26675	163.11	1397	19550	73.29
AROGRANITE	EQ	02-Mar-2021	46.75	47.15	51.95	46.80	51.90	51.20	50.15	406674	203.93	2468	163120	40.11
ARROWGREEN	BE	02-Mar-2021	78.95	78.95	82.45	76.00	77.50	76.20	78.30	12481	9.77	92	-	-
ARSHIYA	BE	02-Mar-2021	36.05	37.85	37.85	37.85	37.85	37.85	37.85	35100	13.29	60	-	-
ARSSINFRA	EQ	02-Mar-2021	24.45	24.80	24.85	23.50	23.95	23.95	24.03	31177	7.49	300	10873	34.88
ARTEMISMED	EQ	02-Mar-2021	226.40	232.90	233.00	226.30	229.00	231.15	230.63	1993	4.60	35	1733	86.95
ARVIND	EQ	02-Mar-2021	78.70	79.50	79.95	76.85	77.75	77.55	78.17	955941	747.27	8376	531196	55.57
ARVINDFASN	EQ	02-Mar-2021	158.00	160.95	160.95	157.50	159.15	158.55	158.91	196291	311.92	3784	106110	54.06
ARVSMART	EQ	02-Mar-2021	100.75	100.10	102.15	99.80	100.45	100.30	100.54	154826	155.66	1569	90499	58.45
ASAHIINDIA	EQ	02-Mar-2021	291.25	292.00	295.00	291.00	294.00	294.35	293.46	24116	70.77	690	15912	65.98
ASAHISONG	EQ	02-Mar-2021	281.70	284.85	289.00	279.00	280.50	281.60	283.63	14321	40.62	902	6964	48.63
ASAL	BE	02-Mar-2021	37.65	38.10	38.10	37.40	38.10	38.10	37.88	8452	3.20	33	-	-
ASALCBR	EQ	02-Mar-2021	352.65	357.00	357.50	349.10	357.00	356.50	353.42	51736	182.85	1672	36970	71.46
ASHAPURMIN	EQ	02-Mar-2021	114.45	117.35	118.95	116.00	116.30	116.75	117.23	137695	161.41	1481	91743	66.63
ASHIANA	EQ	02-Mar-2021	117.10	119.00	121.00	115.65	120.00	119.90	118.84	129586	154.00	2761	80561	62.17
ASHIMASYN	EQ	02-Mar-2021	15.60	15.70	16.60	15.30	16.25	16.05	15.97	354904	56.68	830	236253	66.57
ASHOKA	EQ	02-Mar-2021	111.85	112.80	113.45	110.20	110.50	110.70	111.86	1097255	1227.43	18799	283335	25.82
ASHOKLEY	EQ	02-Mar-2021	129.65	130.75	133.95	128.70	132.65	132.55	131.34	26856241	35272.21	103455	6536589	24.34
ASIANHOTNR	EQ	02-Mar-2021	71.20	71.90	72.90	70.55	71.90	71.80	71.67	6327	4.53	249	4161	65.77
ASIANPAINT	EQ	02-Mar-2021	2362.30	2386.00	2402.55	2359.00	2391.00	2390.40	2382.60	2033586	48452.16	92939	651739	32.05
ASIANTILES	EQ	02-Mar-2021	190.35	193.00	194.70	187.70	189.95	190.55	192.12	285252	548.03	5915	208725	73.17
ASLIND	SM	02-Mar-2021	17.00	16.50	16.50	16.50	16.50	16.50	16.50	4000	0.66	1	4000	100.00
ASPINWALL	EQ	02-Mar-2021	167.00	163.70	171.95	163.45	163.45	164.80	167.54	2888	4.84	98	2239	77.53
ASTEC	EQ	02-Mar-2021	1035.90	1045.00	1107.25	1040.45	1056.45	1058.65	1068.63	48498	518.27	4454	21751	44.85
ASTERDM	EQ	02-Mar-2021	143.35	144.50	145.80	142.25	143.65	144.25	144.13	148677	214.29	3789	72701	48.90
ASTRAL	EQ	02-Mar-2021	2196.90	2220.45	2220.45	2175.10	2199.00	2195.40	2193.94	91370	2004.61	9400	39591	43.33
ASTRAMICRO	EQ	02-Mar-2021	121.25	123.70	124.90	118.50	121.85	121.55	121.89	1032190	1258.13	7331	640568	62.06
ASTRAZEN	EQ	02-Mar-2021	3455.85	3472.00	3493.85	3441.00	3480.00	3470.15	3465.77	24051	833.55	4527	8488	35.29
ASTRON	EQ	02-Mar-2021	43.50	44.95	46.65	43.40	44.95	44.95	45.08	180759	81.48	1382	67934	37.58
ATALREAL	SM	02-Mar-2021	39.00	37.00	37.00	37.00	37.00	37.00	37.00	1600	0.59	1	1600	100.00
ATFL	EQ	02-Mar-2021	814.45	805.55	837.00	805.55	820.00	822.45	827.31	7216	59.70	1005	3821	52.95
ATGL	EQ	02-Mar-2021	525.45	530.00	584.45	528.05	576.50	574.30	556.45	3268799	18189.20	56287	1057076	32.34
ATLANTA	EQ	02-Mar-2021	8.10	8.15	8.40	8.05	8.20	8.20	8.24	29846	2.46	108	21349	71.53
ATUL	EQ	02-Mar-2021	6591.85	6620.00	6640.05	6519.60	6610.00	6623.70	6574.44	16911	1111.80	3170	11182	66.12
ATULAUTO	EQ	02-Mar-2021	206.95	210.00	215.95	205.40	206.50	206.65	210.30	469694	987.79	10594	205415	43.73
AUBANK	EQ	02-Mar-2021	1148.45	1159.90	1175.00	1141.60	1159.75	1151.50	1157.33	410197	4747.35	23938	185227	45.16
AURIONPRO	EQ	02-Mar-2021	80.80	80.80	82.50	80.20	80.80	80.65	80.63	17553	14.15	213	13079	74.51
AUROPHARMA	EQ	02-Mar-2021	873.65	885.00	889.00	868.75	884.70	885.90	879.71	2231920	19634.53	70447	962555	43.13
AUSOMENT	EQ	02-Mar-2021	49.35	49.15	52.10	49.10	51.35	51.50	51.29	18350	9.41	313	13330	72.64
AUTOAXLES	EQ	02-Mar-2021	1167.80	1172.05	1213.00	1172.05	1212.00	1210.70	1199.55	14014	168.10	1823	8344	59.54
AUTOIND	EQ	02-Mar-2021	31.85	31.85	33.40	31.85	33.40	33.40	32.94	32190	10.60	276	26014	80.81
AUTOLITIND	BZ	02-Mar-2021	27.65	28.00	28.00	27.00	27.80	27.75	27.60	5355	1.48	46	-	-
AVADHSUGAR	EQ	02-Mar-2021	194.90	195.00	204.00	194.00	199.40	199.70	199.12	189234	376.79	4510	57254	30.26
AVANTIFEED	EQ	02-Mar-2021	484.80	488.00	488.85	480.20	485.80	484.85	484.50	163894	794.06	8970	82783	50.51
AVROIND	SM	02-Mar-2021	38.50	38.45	38.45	38.25	38.25	38.25	38.33	6000	2.30	3	6000	100.00
AVTNPL	EQ	02-Mar-2021	44.65	45.15	46.00	44.70	45.55	45.75	45.44	134799	61.25	1054	79223	58.77
AWHCL	EQ	02-Mar-2021	299.90	303.00	304.50	299.00	300.20	300.35	300.34	130795	392.82	4215	85779	65.58
AXISBANK	EQ	02-Mar-2021	728.55	730.45	740.50	722.00	730.85	731.25	730.29	14503453	105917.64	184648	5719038	39.43
AXISBNKETF	EQ	02-Mar-2021	352.67	354.00	356.00	349.58	355.61	355.61	352.63	720	2.54	67	516	71.67
AXISCADES	EQ	02-Mar-2021	49.05	49.95	49.95	46.45	46.80	46.70	47.36	138135	65.43	924	113932	82.48
AXISGOLD	EQ	02-Mar-2021	40.07	39.90	39.90	39.40	39.61	39.58	39.58	438777	173.65	3894	297621	67.83
AXISNIFTY	EQ	02-Mar-2021	153.93	153.01	159.20	153.01	156.20	155.16	155.41	8578	13.33	183	5781	67.39
AYMSYNTEX	EQ	02-Mar-2021	50.95	52.90	52.90	48.90	49.50	49.05	49.37	42848	21.15	209	40104	93.60
BAFNAPH	EQ	02-Mar-2021	120.75	125.95	126.00	119.10	120.10	120.40	121.71	1981	2.41	104	900	45.43
BAGFILMS	EQ	02-Mar-2021	2.70	2.80	2.80	2.60	2.65	2.70	2.68	142807	3.82	121	82894	58.05
BAJAJ-AUTO	EQ	02-Mar-2021	3814.05	3822.00	3962.15	3781.50	3950.55	3944.05	3889.69	735847	28622.18	51272	177878	24.17
BAJAJCON	EQ	02-Mar-2021	246.00	247.90	248.70	245.50	248.00	248.10	247.46	281246	695.97	5976	154048	54.77
BAJAJELEC	EQ	02-Mar-2021	990.10	997.80	1025.00	990.45	1003.00	999.15	1008.03	209964	2116.51	13448	60902	29.01
BAJAJFINSV	EQ	02-Mar-2021	9774.05	9850.00	9965.00	9779.10	9870.55	9877.00	9867.15	297001	29305.52	36024	55833	18.80
BAJAJHIND	EQ	02-Mar-2021	6.25	6.40	6.60	6.35	6.50	6.50	6.48	5796539	375.50	4316	3232500	55.77
BAJAJHLDNG	EQ	02-Mar-2021	3594.10	3598.00	3695.50	3595.00	3689.85	3684.15	3671.28	23336	856.73	4253	11288	48.37
BAJFINANCE	EQ	02-Mar-2021	5266.80	5300.00	5410.00	5262.05	5313.50	5316.30	5327.07	2208634	117655.49	143114	563942	25.53
BALAJITELE	EQ	02-Mar-2021	60.35	60.85	61.40	59.65	59.90	59.90	60.19	228463	137.51	1265	120794	52.87
BALAMINES	EQ	02-Mar-2021	1685.30	1696.95	1905.55	1696.95	1858.00	1867.30	1828.15	689744	12609.53	42940	161404	23.40
BALAXI	EQ	02-Mar-2021	567.50	595.85	595.85	595.85	595.85	595.85	595.85	962	5.73	22	962	100.00
BALKRISHNA	BE	02-Mar-2021	18.90	18.00	19.80	18.00	19.80	19.60	18.48	15815	2.92	59	-	-
BALKRISIND	EQ	02-Mar-2021	1584.80	1600.00	1630.00	1580.05	1627.50	1627.55	1610.28	748113	12046.69	34069	235721	31.51
BALLARPUR	BZ	02-Mar-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.28	1385399	17.79	294	-	-
BALMLAWRIE	EQ	02-Mar-2021	125.65	128.10	133.40	127.15	128.85	128.85	129.93	2179283	2831.50	26506	811246	37.23
BALPHARMA	EQ	02-Mar-2021	53.80	53.80	55.80	53.00	53.40	53.35	54.05	32471	17.55	373	21595	66.51
BALRAMCHIN	EQ	02-Mar-2021	181.40	182.20	193.30	181.55	188.25	189.10	188.41	5405774	10184.94	45312	1691046	31.28
BANARBEADS	EQ	02-Mar-2021	56.95	58.90	58.90	55.50	55.60	55.85	56.37	20100	11.33	236	16339	81.29
BANARISUG	EQ	02-Mar-2021	1795.05	1799.00	1838.00	1775.60	1790.05	1798.20	1802.10	2571	46.33	304	1676	65.19
BANCOINDIA	EQ	02-Mar-2021	154.30	155.40	159.50	154.00	155.65	156.45	156.69	179478	281.22	12552	59455	33.13
BANDHANBNK	EQ	02-Mar-2021	338.40	341.50	347.30	338.00	346.00	345.20	342.38	4929532	16877.78	59292	1317313	26.72
BANG	EQ	02-Mar-2021	27.25	27.45	31.65	26.30	30.00	30.30	28.96	40528	11.74	510	22079	54.48
BANKA	EQ	02-Mar-2021	75.20	77.75	77.75	75.25	75.25	75.85	76.05	2518	1.91	56	1404	55.76
BANKBARODA	EQ	02-Mar-2021	83.35	84.00	85.25	83.05	83.40	83.30	84.10	39147694	32922.76	97814	7686761	19.64
BANKBEES	EQ	02-Mar-2021	354.96	355.15	358.93	350.00	356.89	355.42	355.29	805201	2860.83	11475	138512	17.20
BANKINDIA	EQ	02-Mar-2021	80.90	81.40	82.60	80.10	80.35	80.40	81.11	4179426	3390.03	21071	1582280	37.86
BANSWRAS	EQ	02-Mar-2021	119.60	120.05	124.45	116.30	124.45	122.20	120.16	16681	20.04	336	11844	71.00
BARTRONICS	BZ	02-Mar-2021	2.45	2.50	2.55	2.35	2.45	2.45	2.48	24023	0.60	27	-	-
BASF	EQ	02-Mar-2021	1898.70	1919.00	2195.10	1910.15	2095.10	2105.05	2091.14	292271	6111.80	36167	71447	24.45
BASML	EQ	02-Mar-2021	67.50	67.50	68.70	66.60	66.80	67.20	67.61	24777	16.75	350	13202	53.28
BATAINDIA	EQ	02-Mar-2021	1468.90	1479.90	1500.00	1467.05	1495.80	1494.95	1485.07	452175	6715.10	19109	108381	23.97
BAYERCROP	EQ	02-Mar-2021	5074.00	5119.00	5149.50	5050.00	5075.00	5079.50	5083.59	13464	684.45	3203	7066	52.48
BBL	EQ	02-Mar-2021	1135.05	1137.05	1210.00	1120.35	1121.00	1136.85	1168.52	39689	463.77	3535	16828	42.40
BBTC	EQ	02-Mar-2021	1161.45	1167.40	1235.00	1151.55	1191.20	1194.50	1200.64	144567	1735.72	11940	40732	28.18
BCG	EQ	02-Mar-2021	7.60	7.95	8.20	7.85	7.95	7.90	8.02	3765219	301.95	2690	2299712	61.08
BCONCEPTS	SM	02-Mar-2021	22.75	21.70	22.45	21.65	22.45	22.45	21.93	18000	3.95	4	12000	66.67
BCP	EQ	02-Mar-2021	5.10	5.35	5.35	4.85	4.85	4.85	5.01	1760713	88.16	1301	1220025	69.29
BDL	EQ	02-Mar-2021	367.20	372.00	385.00	370.10	383.70	383.80	380.48	1865974	7099.58	39089	665802	35.68
BEARDSELL	EQ	02-Mar-2021	9.90	9.65	10.00	9.25	10.00	10.00	9.93	8037	0.80	38	6003	74.69
BECTORFOOD	EQ	02-Mar-2021	392.25	395.00	400.45	393.05	395.25	395.30	395.72	407258	1611.59	12416	168792	41.45
BEDMUTHA	EQ	02-Mar-2021	23.35	23.80	24.25	22.85	23.20	23.60	23.81	12928	3.08	71	8427	65.18
BEL	EQ	02-Mar-2021	145.95	147.95	153.55	146.50	151.80	151.50	150.38	35563722	53480.90	179830	6747410	18.97
BEML	EQ	02-Mar-2021	1165.10	1175.00	1245.00	1162.00	1230.00	1227.75	1217.37	1640591	19972.08	63374	225381	13.74
BEPL	EQ	02-Mar-2021	138.50	139.95	144.65	137.70	143.20	142.70	141.53	1036274	1466.61	20171	343338	33.13
BERGEPAINT	EQ	02-Mar-2021	718.75	724.80	725.00	703.30	712.00	713.30	710.63	1230175	8741.99	46789	378307	30.75
BESTAGRO	EQ	02-Mar-2021	438.30	513.50	513.50	411.25	420.00	419.10	426.08	11385	48.51	416	9053	79.52
BETA	SM	02-Mar-2021	122.00	121.60	122.70	121.50	122.70	122.70	121.93	2400	2.93	3	1600	66.67
BFINVEST	EQ	02-Mar-2021	283.65	284.00	305.50	283.80	301.95	300.90	297.92	147441	439.26	4520	51597	35.00
BFUTILITIE	EQ	02-Mar-2021	285.05	286.95	309.90	284.50	296.85	296.80	300.42	1551479	4660.88	30549	393225	25.35
BGRENERGY	EQ	02-Mar-2021	46.85	46.75	47.70	45.45	46.05	46.25	46.47	269797	125.38	1456	135148	50.09
BHAGERIA	EQ	02-Mar-2021	167.15	169.25	172.30	167.10	170.10	171.05	169.72	35347	59.99	799	21346	60.39
BHAGYANGR	EQ	02-Mar-2021	48.70	51.10	51.10	51.10	51.10	51.10	51.10	67948	34.72	138	67947	100.00
BHAGYAPROP	EQ	02-Mar-2021	28.40	28.80	28.80	28.20	28.60	28.55	28.47	34006	9.68	96	32676	96.09
BHANDARI	BE	02-Mar-2021	2.85	2.75	2.90	2.75	2.75	2.75	2.77	151006	4.18	195	-	-
BHARATFORG	EQ	02-Mar-2021	618.50	624.90	647.15	616.65	637.00	636.65	633.00	3305660	20924.97	64325	997939	30.19
BHARATGEAR	EQ	02-Mar-2021	78.05	78.20	79.00	77.30	78.55	78.25	78.37	12742	9.99	261	8153	63.99
BHARATRAS	EQ	02-Mar-2021	10389.30	10498.45	10580.00	10302.85	10480.00	10451.65	10426.56	6500	677.73	2948	3477	53.49
BHARATWIRE	BE	02-Mar-2021	42.95	42.90	43.70	41.80	43.70	43.45	43.16	15078	6.51	117	-	-
BHARTIARTL	EQ	02-Mar-2021	532.20	540.50	544.00	528.85	541.95	541.20	536.23	30058411	161180.91	338203	9450109	31.44
BHEL	EQ	02-Mar-2021	48.80	49.40	52.20	49.25	51.55	51.75	51.07	152393453	77821.89	207045	26950605	17.68
BIGBLOC	EQ	02-Mar-2021	143.40	144.15	147.00	144.10	146.50	146.85	146.18	68737	100.48	1358	31736	46.17
BIL	EQ	02-Mar-2021	147.75	148.10	157.65	148.10	153.25	152.70	152.28	9437	14.37	422	3944	41.79
BINDALAGRO	EQ	02-Mar-2021	19.60	20.75	21.25	19.75	19.95	20.00	20.38	393013	80.09	1930	178707	45.47
BIOCON	EQ	02-Mar-2021	395.65	397.80	399.90	392.10	398.00	398.00	396.51	2769928	10983.13	26473	1052573	38.00
BIOFILCHEM	EQ	02-Mar-2021	90.45	94.95	94.95	94.95	94.95	94.95	94.95	19551	18.56	173	19551	100.00
BIRET	RR	02-Mar-2021	246.81	247.59	250.20	247.21	249.66	249.48	249.54	346600	864.92	794	282400	81.48
BIRLACABLE	EQ	02-Mar-2021	60.85	61.00	61.80	59.80	61.00	60.50	60.65	80388	48.76	1011	50872	63.28
BIRLACORPN	EQ	02-Mar-2021	865.70	868.80	874.00	852.95	867.00	864.35	863.57	89446	772.43	5178	48702	54.45
BIRLAMONEY	EQ	02-Mar-2021	44.00	44.25	48.45	43.60	46.50	46.75	46.57	1148642	534.91	6354	490300	42.69
BIRLATYRE	EQ	02-Mar-2021	28.85	28.85	29.20	28.60	28.70	28.70	28.77	296237	85.24	2267	182048	61.45
BKMINDST	EQ	02-Mar-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.05	129901	1.36	72	95645	73.63
BLBLIMITED	EQ	02-Mar-2021	5.55	5.80	6.10	5.80	6.10	6.10	6.08	117766	7.16	177	104606	88.83
BLISSGVS	EQ	02-Mar-2021	174.35	174.40	174.95	170.60	171.90	171.70	173.29	472277	818.41	4564	202210	42.82
BLKASHYAP	BE	02-Mar-2021	14.35	14.70	15.00	14.25	14.50	14.45	14.78	616835	91.19	232	-	-
BLS	EQ	02-Mar-2021	103.95	107.70	107.70	101.80	102.75	102.95	103.55	143560	148.66	2194	83574	58.22
BLUEDART	EQ	02-Mar-2021	4617.65	4664.00	4749.00	4631.15	4656.00	4672.10	4673.80	14741	688.96	2406	8287	56.22
BLUESTARCO	EQ	02-Mar-2021	860.95	887.00	929.80	876.55	900.00	907.05	901.85	317429	2862.72	17608	102735	32.36
BODALCHEM	EQ	02-Mar-2021	82.60	84.70	92.55	83.25	91.15	91.45	88.74	9190358	8155.45	55262	2694527	29.32
BOHRA	SM	02-Mar-2021	1.55	1.55	1.55	1.50	1.50	1.50	1.51	10000	0.15	5	10000	100.00
BOMDYEING	EQ	02-Mar-2021	76.35	77.00	83.20	75.80	80.20	80.00	80.25	11461069	9198.02	49842	3155065	27.53
BOROLTD	EQ	02-Mar-2021	185.10	186.70	188.35	185.10	186.65	186.75	186.75	90558	169.12	2045	53740	59.34
BORORENEW	EQ	02-Mar-2021	284.70	285.00	290.50	279.00	282.00	281.50	283.19	349187	988.88	7740	187084	53.58
BOSCHLTD	EQ	02-Mar-2021	15228.25	15250.00	15500.00	15200.00	15431.55	15449.90	15348.01	39280	6028.70	9553	9282	23.63
BPCL	EQ	02-Mar-2021	455.25	474.50	482.40	462.00	470.00	469.00	472.96	26600333	125807.83	306906	3828672	14.39
BPL	EQ	02-Mar-2021	21.00	21.60	23.10	20.75	23.10	23.10	22.43	197060	44.21	790	142060	72.09
BRFL	EQ	02-Mar-2021	9.00	9.00	9.45	9.00	9.45	9.45	9.40	147516	13.86	4019	121329	82.25
BRIGADE	EQ	02-Mar-2021	292.20	294.65	299.65	291.70	297.00	295.95	295.68	206673	611.10	7050	134443	65.05
BRIGHT	SM	02-Mar-2021	13.85	13.85	13.85	13.80	13.80	13.80	13.84	24000	3.32	4	24000	100.00
BRITANNIA	EQ	02-Mar-2021	3411.80	3411.80	3450.00	3395.00	3447.30	3447.95	3433.09	383968	13181.97	35798	234884	61.17
BRITANNIA	N2	02-Mar-2021	32.03	32.20	32.20	32.00	32.01	32.06	32.02	5361	1.72	63	5217	97.31
BRNL	EQ	02-Mar-2021	33.25	33.25	33.45	32.55	33.00	33.00	32.91	44467	14.64	633	29192	65.65
BROOKS	EQ	02-Mar-2021	59.25	59.95	60.30	58.25	58.90	58.95	59.47	18114	10.77	292	13898	76.73
BSE	EQ	02-Mar-2021	577.15	582.35	593.00	582.35	587.00	587.00	587.29	380127	2232.47	16939	180062	47.37
BSHSL	BE	02-Mar-2021	137.60	139.90	139.90	134.10	135.50	135.50	135.32	2648	3.58	49	-	-
BSL	EQ	02-Mar-2021	31.60	32.00	32.00	31.05	32.00	31.50	31.65	5278	1.67	109	4638	87.87
BSLGOLDETF	EQ	02-Mar-2021	4223.40	4225.00	4225.00	4141.10	4145.00	4157.00	4154.75	968	40.22	234	728	75.21
BSLNIFTY	EQ	02-Mar-2021	162.90	160.35	164.10	160.35	163.64	163.64	163.38	45	0.07	20	25	55.56
BSOFT	EQ	02-Mar-2021	225.30	228.00	239.20	225.85	238.05	237.15	234.15	1040771	2436.92	18010	358120	34.41
BTML	SM	02-Mar-2021	76.25	75.00	79.00	73.00	73.00	73.00	75.45	10800	8.15	9	10800	100.00
BURGERKING	EQ	02-Mar-2021	141.45	142.40	144.20	140.50	141.25	141.20	141.97	1434131	2036.06	16442	599648	41.81
BURNPUR	BE	02-Mar-2021	2.65	2.75	2.75	2.65	2.65	2.65	2.73	154222	4.21	162	-	-
BUTTERFLY	EQ	02-Mar-2021	559.95	559.00	570.00	548.00	553.00	553.15	554.19	76270	422.68	10807	23525	30.84
BVCL	BE	02-Mar-2021	17.25	18.00	18.10	17.30	17.55	17.75	17.98	12234	2.20	55	-	-
BYKE	EQ	02-Mar-2021	19.85	20.25	21.30	19.90	20.55	20.35	20.54	79404	16.31	399	53915	67.90
CADILAHC	EQ	02-Mar-2021	435.30	437.35	442.50	434.90	441.30	441.20	439.14	1306991	5739.58	18454	353505	27.05
CADSYS	SM	02-Mar-2021	20.40	20.10	20.10	20.10	20.10	20.10	20.10	2000	0.40	1	2000	100.00
CALSOFT	EQ	02-Mar-2021	9.40	9.75	9.85	9.00	9.85	9.80	9.71	94322	9.16	298	72871	77.26
CAMLINFINE	EQ	02-Mar-2021	136.70	143.80	148.50	141.00	144.00	143.65	144.34	1776168	2563.67	28188	741999	41.78
CAMS	EQ	02-Mar-2021	1861.35	1860.00	1916.00	1859.70	1889.90	1896.50	1884.89	138265	2606.15	10019	96250	69.61
CANBK	EQ	02-Mar-2021	156.75	157.90	162.20	156.90	159.05	158.75	159.43	17816299	28403.96	64132	2259502	12.68
CANDC	BZ	02-Mar-2021	5.25	5.25	5.25	5.00	5.10	5.10	5.03	11671	0.59	36	-	-
CANFINHOME	EQ	02-Mar-2021	474.70	478.90	487.60	467.95	468.95	469.10	473.40	418073	1979.16	14769	250060	59.81
CANTABIL	EQ	02-Mar-2021	384.65	390.00	390.00	377.60	380.50	380.10	384.03	147236	565.43	7283	31008	21.06
CAPACITE	EQ	02-Mar-2021	204.10	206.70	208.90	200.85	201.95	202.25	203.21	89929	182.74	2554	50897	56.60
CAPLIPOINT	EQ	02-Mar-2021	466.90	470.00	471.40	457.10	466.00	464.90	464.37	93744	435.32	4257	53615	57.19
CAPTRUST	EQ	02-Mar-2021	100.55	102.00	103.00	95.85	96.50	96.90	98.36	18401	18.10	597	12939	70.32
CARBORUNIV	EQ	02-Mar-2021	529.25	532.00	539.00	515.60	521.40	521.60	528.98	118241	625.47	6623	70130	59.31
CAREERP	EQ	02-Mar-2021	150.75	151.05	154.90	148.50	150.70	150.00	150.09	23913	35.89	687	16534	69.14
CARERATING	EQ	02-Mar-2021	468.45	472.00	476.20	466.00	469.70	469.70	471.31	76935	362.61	3255	50909	66.17
CASTROLIND	EQ	02-Mar-2021	135.65	137.20	139.80	135.50	138.20	138.00	137.92	2983733	4115.21	23720	1205930	40.42
CCCL	BE	02-Mar-2021	0.45	0.45	0.45	0.40	0.40	0.40	0.42	29572	0.13	22	-	-
CCHHL	EQ	02-Mar-2021	4.95	5.05	5.10	4.80	4.90	4.95	4.97	40657	2.02	119	27763	68.29
CCL	EQ	02-Mar-2021	231.50	233.70	247.00	233.05	244.55	244.45	240.21	278942	670.04	9734	130390	46.74
CDSL	EQ	02-Mar-2021	627.60	632.00	632.00	610.00	612.00	613.85	618.37	839092	5188.69	32089	449772	53.60
CEATLTD	EQ	02-Mar-2021	1611.35	1611.15	1654.35	1610.10	1640.20	1644.20	1635.50	261633	4279.01	15560	77713	29.70
CEBBCO	BE	02-Mar-2021	20.95	21.10	21.10	20.20	20.45	20.70	20.53	52626	10.80	119	-	-
CELEBRITY	BE	02-Mar-2021	7.40	7.75	7.75	7.05	7.05	7.05	7.26	80921	5.88	306	-	-
CENTENKA	EQ	02-Mar-2021	253.85	253.85	262.25	253.85	260.00	261.05	257.69	80152	206.55	1701	48072	59.98
CENTEXT	EQ	02-Mar-2021	4.55	4.65	4.85	4.50	4.80	4.75	4.72	237379	11.20	270	194563	81.96
CENTRALBK	EQ	02-Mar-2021	18.60	18.75	18.85	17.90	18.10	18.05	18.28	12277158	2243.78	19816	6902073	56.22
CENTRUM	EQ	02-Mar-2021	24.10	24.35	25.20	24.20	24.35	24.60	24.79	3388493	840.08	3679	766677	22.63
CENTUM	EQ	02-Mar-2021	440.35	439.00	445.00	433.30	438.00	437.00	439.57	3632	15.97	306	1959	53.94
CENTURYPLY	EQ	02-Mar-2021	307.40	309.00	324.00	304.00	315.00	314.90	316.70	385906	1222.17	11140	219811	56.96
CENTURYTEX	EQ	02-Mar-2021	487.75	490.50	528.35	486.50	517.00	519.70	507.93	1203067	6110.78	24386	400097	33.26
CERA	EQ	02-Mar-2021	3997.70	4095.00	4200.00	4000.00	4100.00	4090.15	4089.04	17620	720.49	4672	5775	32.78
CEREBRAINT	EQ	02-Mar-2021	53.25	53.80	54.50	52.60	53.80	53.50	53.59	100345	53.78	1051	70925	70.68
CESC	EQ	02-Mar-2021	616.95	630.00	630.00	618.70	619.55	619.90	624.38	1006019	6281.41	15812	637430	63.36
CGCL	EQ	02-Mar-2021	370.75	368.00	372.70	356.25	359.40	359.30	363.87	86219	313.73	8465	24714	28.66
CGPOWER	EQ	02-Mar-2021	56.85	57.95	58.00	56.85	57.65	57.50	57.43	2112674	1213.24	5768	1709813	80.93
CHALET	EQ	02-Mar-2021	167.85	169.70	171.45	168.10	169.05	169.45	169.76	108890	184.85	2088	54337	49.90
CHAMBLFERT	EQ	02-Mar-2021	258.00	260.00	261.95	245.40	248.00	247.55	250.50	1306057	3271.61	17895	483689	37.03
CHEMBOND	EQ	02-Mar-2021	179.40	181.40	184.00	178.50	184.00	183.50	180.96	26689	48.30	662	17821	66.77
CHEMCON	EQ	02-Mar-2021	436.10	438.50	442.00	433.00	433.40	434.15	436.19	183481	800.32	6586	90036	49.07
CHEMFAB	EQ	02-Mar-2021	129.25	129.95	135.50	129.00	133.50	132.45	131.47	27760	36.49	340	21758	78.38
CHENNPETRO	EQ	02-Mar-2021	105.40	107.00	114.35	106.70	109.65	109.95	110.72	3063492	3391.94	27487	1050651	34.30
CHOLAFIN	EQ	02-Mar-2021	522.30	527.80	539.95	523.80	538.00	538.55	532.91	3164565	16864.20	48431	675880	21.36
CHOLAHLDNG	EQ	02-Mar-2021	605.45	605.45	611.05	592.55	600.00	601.15	600.48	48595	291.80	7697	27820	57.25
CIGNITITEC	EQ	02-Mar-2021	349.25	351.00	354.00	342.50	347.00	347.10	347.22	24476	84.99	1346	13529	55.27
CINELINE	EQ	02-Mar-2021	38.10	39.00	39.00	38.30	38.70	38.70	38.58	42071	16.23	472	26933	64.02
CINEVISTA	EQ	02-Mar-2021	6.30	6.20	6.50	6.20	6.35	6.35	6.37	11354	0.72	41	10670	93.98
CIPLA	EQ	02-Mar-2021	789.80	792.60	815.00	790.80	811.00	811.80	803.68	4275166	34358.46	95827	1326752	31.03
CLEDUCATE	EQ	02-Mar-2021	68.35	69.45	69.45	68.05	68.05	68.70	68.88	6258	4.31	126	5140	82.13
CLNINDIA	EQ	02-Mar-2021	391.30	395.00	397.70	391.25	395.35	395.25	394.21	51288	202.18	2323	27689	53.99
CMICABLES	BE	02-Mar-2021	59.20	56.50	60.00	56.25	60.00	59.60	57.09	83510	47.68	300	-	-
CMMIPL	SM	02-Mar-2021	3.90	3.90	3.90	3.90	3.90	3.90	3.90	3000	0.12	1	3000	100.00
CNOVAPETRO	BE	02-Mar-2021	14.75	15.45	15.45	15.45	15.45	15.45	15.45	2469	0.38	16	-	-
COALINDIA	EQ	02-Mar-2021	154.35	154.35	156.15	152.50	153.65	153.40	154.13	17565134	27073.00	99881	4837518	27.54
COCHINSHIP	EQ	02-Mar-2021	388.45	390.00	426.50	388.00	409.30	409.55	412.20	4254850	17538.55	80063	820834	19.29
COFORGE	EQ	02-Mar-2021	2504.20	2533.25	2619.00	2521.05	2613.00	2601.30	2579.80	286315	7386.36	20635	100411	35.07
COLPAL	EQ	02-Mar-2021	1583.10	1585.10	1605.50	1583.55	1603.55	1602.15	1595.69	392377	6261.13	22557	145938	37.19
COMPINFO	EQ	02-Mar-2021	18.95	19.70	21.40	18.80	20.60	20.45	20.20	3136725	633.68	8409	1336607	42.61
COMPUSOFT	EQ	02-Mar-2021	8.60	8.60	8.90	8.40	8.60	8.65	8.59	43693	3.75	156	28380	64.95
CONCOR	EQ	02-Mar-2021	562.50	571.95	582.00	568.60	573.00	572.30	574.91	2410011	13855.51	46344	920505	38.20
CONFIPET	EQ	02-Mar-2021	44.20	44.85	44.90	43.55	43.85	43.85	44.12	314720	138.84	1695	187060	59.44
CONSOFINVT	EQ	02-Mar-2021	43.10	43.15	45.05	42.55	44.90	44.70	44.17	11080	4.89	79	9849	88.89
CONTI	SM	02-Mar-2021	6.70	6.40	6.45	6.40	6.40	6.40	6.42	23331	1.50	7	23331	100.00
CONTROLPR	EQ	02-Mar-2021	232.40	232.00	233.55	226.10	230.35	231.60	231.04	13904	32.12	445	8163	58.71
CORALFINAC	EQ	02-Mar-2021	23.35	23.55	24.05	23.10	23.50	23.30	23.45	9075	2.13	116	5362	59.09
CORDSCABLE	EQ	02-Mar-2021	41.35	41.90	43.60	41.90	42.95	42.80	42.83	46152	19.77	425	33677	72.97
COROMANDEL	EQ	02-Mar-2021	784.20	789.20	791.80	775.25	784.00	782.15	783.19	248205	1943.91	8355	154661	62.31
COSMOFILMS	EQ	02-Mar-2021	524.65	530.00	594.00	530.00	585.00	585.65	563.71	628162	3541.00	22126	257398	40.98
COUNCODOS	BE	02-Mar-2021	2.45	2.35	2.55	2.35	2.55	2.55	2.38	92870	2.21	202	-	-
COX&KINGS	BZ	02-Mar-2021	1.35	1.30	1.35	1.30	1.30	1.30	1.30	764659	9.94	293	-	-
CPSEETF	EQ	02-Mar-2021	24.15	24.25	24.52	24.11	24.29	24.25	24.33	5853104	1424.09	8735	4655112	79.53
CREATIVE	EQ	02-Mar-2021	107.70	107.70	121.80	88.35	107.70	108.00	108.54	22984	24.95	250	9063	39.43
CREDITACC	EQ	02-Mar-2021	708.75	712.00	740.00	709.00	720.00	718.85	729.38	213148	1554.65	7942	153124	71.84
CREST	EQ	02-Mar-2021	92.00	95.50	95.50	90.20	90.80	90.95	91.23	2444	2.23	103	1471	60.19
CRISIL	EQ	02-Mar-2021	1924.95	1940.00	1945.75	1915.00	1927.00	1922.60	1933.51	31008	599.54	2350	25562	82.44
CROMPTON	EQ	02-Mar-2021	386.50	387.20	390.30	382.30	387.65	387.40	386.19	2417485	9336.10	53623	1684788	69.69
CSBBANK	EQ	02-Mar-2021	227.25	227.00	228.85	224.00	227.10	227.00	226.42	211031	477.81	5053	145374	68.89
CTE	EQ	02-Mar-2021	32.35	32.40	32.90	31.65	32.25	32.35	32.42	7902	2.56	100	5332	67.48
CUB	EQ	02-Mar-2021	168.80	170.85	179.25	169.55	175.50	175.60	175.22	6863895	12026.62	48494	3134838	45.67
CUBEXTUB	EQ	02-Mar-2021	22.80	23.90	23.90	23.90	23.90	23.90	23.90	16438	3.93	51	16438	100.00
CUMMINSIND	EQ	02-Mar-2021	800.65	803.60	826.85	803.60	816.10	818.45	815.81	1561606	12739.79	37772	526968	33.75
CUPID	EQ	02-Mar-2021	210.00	211.55	214.50	209.00	212.45	212.45	211.45	61138	129.27	1631	29928	48.95
CYBERMEDIA	BE	02-Mar-2021	15.30	16.05	16.05	16.05	16.05	16.05	16.05	501	0.08	3	-	-
CYBERTECH	EQ	02-Mar-2021	124.75	125.10	132.50	125.00	128.70	128.65	128.63	231783	298.13	5108	89984	38.82
CYIENT	EQ	02-Mar-2021	652.40	653.80	664.20	645.50	652.50	650.95	656.62	477470	3135.14	14842	311549	65.25
DAAWAT	EQ	02-Mar-2021	52.35	52.60	58.20	52.35	57.10	57.25	56.07	6464859	3624.59	25153	2837980	43.90
DABUR	EQ	02-Mar-2021	505.85	507.40	512.50	504.80	512.30	511.25	509.23	1420334	7232.78	29283	717041	50.48
DALBHARAT	EQ	02-Mar-2021	1469.10	1489.90	1510.00	1460.30	1498.00	1493.00	1483.95	346970	5148.85	18294	240683	69.37
DALMIASUG	EQ	02-Mar-2021	164.90	167.70	173.70	167.00	170.60	171.35	171.37	606570	1039.46	7674	274847	45.31
DAMODARIND	EQ	02-Mar-2021	33.40	32.90	34.20	32.35	33.05	33.20	33.33	19578	6.52	136	11013	56.25
DANGEE	EQ	02-Mar-2021	130.55	133.90	133.90	128.75	130.75	130.25	130.22	25937	33.78	227	9925	38.27
DATAMATICS	EQ	02-Mar-2021	110.55	111.30	112.15	109.50	110.90	110.70	110.84	102046	113.11	1929	55971	54.85
DBCORP	EQ	02-Mar-2021	100.50	101.00	104.90	100.50	101.40	101.45	102.30	494207	505.58	6778	286037	57.88
DBL	EQ	02-Mar-2021	697.85	702.90	710.80	660.00	673.00	672.60	681.80	532811	3632.69	17685	237113	44.50
DBREALTY	BE	02-Mar-2021	29.55	31.00	31.00	28.10	31.00	31.00	29.97	2022935	606.19	3766	-	-
DBSTOCKBRO	EQ	02-Mar-2021	9.40	9.80	9.80	9.05	9.70	9.55	9.49	5990	0.57	58	4695	78.38
DCAL	EQ	02-Mar-2021	118.25	119.00	120.40	118.25	118.55	118.60	119.10	209314	249.29	3122	135817	64.89
DCBBANK	EQ	02-Mar-2021	116.10	116.60	117.00	114.00	114.50	114.45	115.26	833614	960.80	8863	391047	46.91
DCM	EQ	02-Mar-2021	27.45	28.00	28.35	27.20	27.30	27.35	27.62	26753	7.39	323	17678	66.08
DCMNVL	BE	02-Mar-2021	68.70	68.45	72.10	68.00	72.10	72.10	71.34	44147	31.49	174	-	-
DCMSHRIRAM	EQ	02-Mar-2021	460.95	461.10	505.80	461.10	504.00	496.15	485.06	360447	1748.38	16260	155451	43.13
DCW	EQ	02-Mar-2021	28.95	29.30	30.75	28.70	29.20	29.35	29.80	6618023	1971.92	10614	3562119	53.82
DECCANCE	EQ	02-Mar-2021	413.25	421.90	427.70	417.90	422.90	422.80	422.41	67093	283.41	2872	37029	55.19
DEEPAKFERT	EQ	02-Mar-2021	212.35	212.00	212.00	197.50	205.20	205.05	205.01	3524372	7225.29	48826	1037428	29.44
DEEPAKNTR	EQ	02-Mar-2021	1563.75	1585.00	1663.15	1517.15	1601.90	1607.85	1587.71	3111655	49404.18	172179	389822	12.53
DEEPENR	EQ	02-Mar-2021	40.80	41.75	41.75	40.00	40.10	40.25	40.50	38868	15.74	373	29193	75.11
DELTACORP	EQ	02-Mar-2021	148.90	150.45	159.80	150.00	158.15	157.85	156.64	5068188	7939.05	43912	1627610	32.11
DELTAMAGNT	EQ	02-Mar-2021	30.80	30.95	32.30	30.80	32.30	32.30	31.94	14339	4.58	141	13850	96.59
DEN	EQ	02-Mar-2021	59.85	60.90	60.90	58.15	58.35	58.45	59.14	762063	450.66	6379	431801	56.66
DENORA	EQ	02-Mar-2021	258.85	261.70	265.00	258.90	261.70	261.20	261.87	6901	18.07	316	4152	60.17
DFMFOODS	EQ	02-Mar-2021	380.05	382.00	388.00	375.10	380.00	379.00	379.73	65961	250.48	2199	42988	65.17
DGCONTENT	EQ	02-Mar-2021	9.40	8.95	9.80	8.95	8.95	8.95	9.22	138376	12.75	300	117959	85.25
DHAMPURSUG	EQ	02-Mar-2021	180.40	181.35	189.50	179.00	183.95	185.20	184.99	1692742	3131.33	20300	674705	39.86
DHANBANK	EQ	02-Mar-2021	14.85	15.00	15.65	14.80	15.40	15.40	15.25	3696331	563.76	4693	2196146	59.41
DHANI	EQ	02-Mar-2021	358.40	359.65	363.95	346.45	348.50	349.00	353.55	904516	3197.94	18153	545667	60.33
DHANILOANS	N3	02-Mar-2021	990.00	990.00	990.00	990.00	990.00	990.00	990.00	239	2.37	9	239	100.00
DHANILOANS	N4	02-Mar-2021	979.99	985.00	985.00	980.00	980.00	980.00	980.31	56	0.55	3	56	100.00
DHANIPP	E1	02-Mar-2021	206.95	210.00	210.00	203.00	205.00	204.35	204.98	27851	57.09	482	20162	72.39
DHANUKA	EQ	02-Mar-2021	726.95	738.00	740.00	727.00	729.95	729.25	729.97	24618	179.70	2275	12734	51.73
DHARSUGAR	EQ	02-Mar-2021	5.70	6.00	6.00	5.55	5.90	5.85	5.80	37719	2.19	517	32694	86.68
DHFL	EQ	02-Mar-2021	20.75	21.75	21.75	20.75	21.75	21.75	21.46	4338402	931.17	6757	1851109	42.67
DHFL	N6	02-Mar-2021	341.00	356.99	356.99	336.01	351.50	351.49	350.72	90	0.32	6	86	95.56
DHFL	NA	02-Mar-2021	368.00	375.00	375.00	372.00	372.00	372.00	373.50	250	0.93	2	250	100.00
DHFL	NC	02-Mar-2021	360.00	360.00	365.00	350.00	350.00	351.17	353.65	1732	6.13	11	1592	91.92
DHFL	NN	02-Mar-2021	353.00	356.00	389.90	356.00	389.90	389.90	361.65	60	0.22	2	60	100.00
DHFL	NP	02-Mar-2021	359.01	356.00	357.01	355.50	355.60	356.03	356.44	885	3.15	12	845	95.48
DHFL	NQ	02-Mar-2021	361.50	425.01	425.01	344.10	350.00	350.00	359.36	62	0.22	9	52	83.87
DHFL	NS	02-Mar-2021	340.00	345.00	346.00	342.04	342.04	342.10	343.00	87	0.30	4	87	100.00
DHFL	NX	02-Mar-2021	345.00	350.00	350.00	349.99	350.00	350.00	350.00	409	1.43	4	409	100.00
DHFL	Y1	02-Mar-2021	330.00	331.80	331.80	331.80	331.80	331.80	331.80	26	0.09	1	26	100.00
DHUNINV	EQ	02-Mar-2021	286.40	293.80	293.80	282.20	286.00	284.85	284.53	3155	8.98	187	1935	61.33
DIAMONDYD	EQ	02-Mar-2021	690.50	710.00	710.00	667.05	677.90	677.35	682.39	24432	166.72	2375	9641	39.46
DIAPOWER	BZ	02-Mar-2021	0.60	0.55	0.65	0.55	0.65	0.65	0.58	34673	0.20	39	-	-
DICIND	EQ	02-Mar-2021	409.25	410.00	414.50	408.00	412.00	411.00	411.09	11562	47.53	593	6540	56.56
DIGISPICE	BE	02-Mar-2021	104.05	109.25	109.25	109.25	109.25	109.25	109.25	75404	82.38	406	-	-
DIGJAMLTD	BZ	02-Mar-2021	4.70	4.85	4.90	4.60	4.90	4.85	4.79	171226	8.20	187	-	-
DISHTV	EQ	02-Mar-2021	11.40	11.45	11.55	11.25	11.35	11.40	11.37	4840579	550.34	9943	3183010	65.76
DIVISLAB	EQ	02-Mar-2021	3461.55	3470.00	3521.95	3455.50	3518.25	3516.90	3487.18	724413	25261.61	52824	304313	42.01
DIXON	EQ	02-Mar-2021	19483.50	19640.00	19798.75	18800.00	18900.00	18864.40	19160.81	42441	8132.04	19958	25604	60.33
DLF	EQ	02-Mar-2021	307.30	309.70	314.95	307.55	314.20	313.60	311.57	8429333	26262.96	55254	1331829	15.80
DLINKINDIA	EQ	02-Mar-2021	111.45	112.05	114.30	111.70	112.90	113.00	112.84	195497	220.59	3881	80171	41.01
DMART	EQ	02-Mar-2021	2908.45	2908.45	3106.00	2885.50	3089.00	3073.50	2992.78	721426	21590.68	64501	241346	33.45
DOLAT	EQ	02-Mar-2021	52.60	52.90	53.35	52.40	52.90	53.05	52.96	91739	48.59	888	49937	54.43
DOLLAR	EQ	02-Mar-2021	257.40	258.65	262.75	251.35	254.95	253.75	256.39	32850	84.22	1135	21050	64.08
DONEAR	EQ	02-Mar-2021	33.55	33.50	34.40	33.00	33.60	33.35	33.63	65456	22.02	532	33555	51.26
DPABHUSHAN	EQ	02-Mar-2021	123.90	133.95	133.95	120.00	123.50	124.00	124.82	7542	9.41	130	4559	60.45
DPSCLTD	EQ	02-Mar-2021	13.15	13.45	13.45	12.85	13.00	12.95	13.00	63083	8.20	265	51772	82.07
DPWIRES	EQ	02-Mar-2021	114.80	116.00	124.00	114.00	118.15	118.95	119.50	63658	76.07	1060	23383	36.73
DREDGECORP	EQ	02-Mar-2021	414.65	418.60	457.95	416.70	431.50	434.00	438.87	1823100	8001.02	55483	289754	15.89
DRREDDY	EQ	02-Mar-2021	4453.40	4473.40	4479.90	4390.15	4408.20	4404.70	4412.48	1837678	81087.09	85902	933643	50.81
DSML	SM	02-Mar-2021	8.60	8.20	8.20	8.20	8.20	8.20	8.20	6000	0.49	1	6000	100.00
DSSL	EQ	02-Mar-2021	64.10	65.00	66.00	63.10	66.00	64.60	64.39	19373	12.47	364	12661	65.35
DTIL	EQ	02-Mar-2021	286.95	295.00	295.00	280.15	281.90	283.10	285.49	3285	9.38	316	1984	60.40
DUCON	EQ	02-Mar-2021	6.75	6.85	6.85	6.45	6.45	6.45	6.55	72112	4.72	169	65198	90.41
DVL	EQ	02-Mar-2021	97.50	99.45	100.00	96.45	96.85	96.85	98.14	23324	22.89	595	14526	62.28
DWARKESH	EQ	02-Mar-2021	31.45	31.60	32.95	31.50	31.90	32.00	32.19	4074549	1311.42	8439	1967753	48.29
DYNAMATECH	EQ	02-Mar-2021	931.55	931.00	936.75	924.40	930.45	929.95	929.94	19381	180.23	1302	16538	85.33
DYNPRO	EQ	02-Mar-2021	449.10	465.00	465.00	436.00	451.20	451.15	451.18	84840	382.78	4628	39491	46.55
E2E	SM	02-Mar-2021	44.50	45.00	45.00	45.00	45.00	45.00	45.00	2000	0.90	1	2000	100.00
EASUNREYRL	BZ	02-Mar-2021	2.40	2.45	2.50	2.30	2.30	2.30	2.40	32852	0.79	25	-	-
EBANK	EQ	02-Mar-2021	3893.20	3621.00	3858.00	3621.00	3858.00	3858.00	3739.50	4	0.15	2	2	50.00
EBBETF0423	EQ	02-Mar-2021	1106.25	1106.58	1107.99	1106.51	1106.51	1106.51	1106.97	2194	24.29	64	2191	99.86
EBBETF0425	EQ	02-Mar-2021	1017.66	1017.00	1018.00	1012.50	1013.94	1013.86	1016.87	19143	194.66	114	17769	92.82
EBBETF0430	EQ	02-Mar-2021	1111.72	1111.55	1114.91	1111.50	1111.51	1112.09	1112.90	8443	93.96	111	8314	98.47
EBBETF0431	EQ	02-Mar-2021	998.13	995.21	999.98	995.14	998.49	998.10	998.17	12734	127.11	219	10047	78.90
EBIXFOREX	EQ	02-Mar-2021	443.55	444.00	532.25	440.15	529.45	525.20	515.54	108933	561.59	5452	39571	36.33
ECLERX	EQ	02-Mar-2021	935.60	944.40	970.00	939.20	961.00	959.90	958.17	36277	347.59	3543	17559	48.40
ECLFINANCE	NE	02-Mar-2021	1243.35	1242.10	1261.60	1242.00	1261.60	1261.60	1242.94	42	0.52	3	42	100.00
ECLFINANCE	NF	02-Mar-2021	1040.06	1044.00	1047.80	1040.00	1047.80	1047.80	1043.66	461	4.81	10	461	100.00
ECLFINANCE	NG	02-Mar-2021	948.50	945.02	949.90	945.02	949.90	949.90	948.27	120	1.14	6	120	100.00
ECLFINANCE	NJ	02-Mar-2021	926.00	933.00	933.00	933.00	933.00	933.00	933.00	1	0.01	1	1	100.00
ECLFINANCE	NK	02-Mar-2021	947.99	949.00	949.00	942.00	949.00	949.00	948.20	345	3.27	8	345	100.00
ECLFINANCE	NM	02-Mar-2021	1000.44	953.00	1022.70	953.00	1010.00	993.37	986.89	338	3.34	20	287	84.91
ECLFINANCE	NN	02-Mar-2021	1160.01	1169.10	1224.97	1169.10	1224.97	1224.97	1214.62	195	2.37	6	195	100.00
ECLFINANCE	NO	02-Mar-2021	975.51	980.00	980.00	975.20	975.20	975.62	976.84	324	3.16	5	324	100.00
ECLFINANCE	NP	02-Mar-2021	989.42	989.42	989.42	975.00	975.00	975.00	975.28	51	0.50	2	51	100.00
ECLFINANCE	NQ	02-Mar-2021	1127.81	1130.00	1140.00	1125.00	1140.00	1140.00	1130.88	1625	18.38	21	1425	87.69
ECLFINANCE	NR	02-Mar-2021	980.00	980.00	984.80	979.00	984.80	984.80	981.71	1415	13.89	33	1415	100.00
ECLFINANCE	NS	02-Mar-2021	990.00	985.00	985.00	985.00	985.00	985.00	985.00	26	0.26	1	26	100.00
EDELWEISS	EQ	02-Mar-2021	69.50	69.90	70.65	67.30	69.60	69.45	69.43	3302141	2292.56	10187	2127188	64.42
EDUCOMP	BZ	02-Mar-2021	3.10	3.10	3.15	2.95	3.10	3.05	3.07	50704	1.56	105	-	-
EHFLNCD	N5	02-Mar-2021	971.40	971.40	971.40	971.40	971.40	971.40	971.40	20	0.19	1	20	100.00
EHFLNCD	N6	02-Mar-2021	950.00	949.98	950.00	945.00	950.00	950.00	949.62	401	3.81	12	401	100.00
EICHERMOT	EQ	02-Mar-2021	2556.15	2584.00	2611.00	2530.00	2605.00	2602.30	2569.61	1491743	38331.95	88521	406566	27.25
EIDPARRY	EQ	02-Mar-2021	335.95	339.00	341.00	331.30	339.00	338.60	337.98	283451	958.01	7172	123522	43.58
EIHAHOTELS	EQ	02-Mar-2021	271.80	269.15	284.00	267.65	275.25	279.10	276.31	7637	21.10	668	3896	51.01
EIHOTEL	EQ	02-Mar-2021	96.60	97.10	97.50	96.45	97.15	97.05	97.02	271115	263.03	2517	158569	58.49
EIMCOELECO	EQ	02-Mar-2021	346.45	346.75	349.00	346.75	347.00	347.00	347.53	1647	5.72	58	1566	95.08
EKC	EQ	02-Mar-2021	77.05	77.65	78.00	72.20	73.30	73.30	74.40	1143585	850.88	9236	718773	62.85
ELECON	EQ	02-Mar-2021	55.30	55.75	58.85	53.55	54.95	54.85	56.39	532142	300.09	4047	246805	46.38
ELECTCAST	EQ	02-Mar-2021	25.20	25.30	27.00	25.15	26.80	26.70	26.10	2105930	549.60	3902	1363222	64.73
ELECTHERM	EQ	02-Mar-2021	118.45	119.90	124.50	118.00	120.00	120.40	120.15	41853	50.29	894	25692	61.39
ELGIEQUIP	EQ	02-Mar-2021	185.45	186.90	186.90	181.00	182.95	182.35	184.03	147403	271.27	3167	99136	67.26
ELGIRUBCO	EQ	02-Mar-2021	27.45	27.45	28.40	27.45	28.35	28.10	28.11	22772	6.40	215	16289	71.53
EMAMILTD	EQ	02-Mar-2021	459.90	462.30	467.95	445.00	445.50	448.20	451.42	803799	3628.53	24649	461721	57.44
EMAMIPAP	EQ	02-Mar-2021	94.25	95.15	104.00	94.60	101.00	100.60	100.40	57389	57.62	1679	24027	41.87
EMAMIREAL	EQ	02-Mar-2021	49.05	48.90	50.00	47.10	50.00	49.90	49.47	47665	23.58	721	35212	73.87
EMBASSY	RR	02-Mar-2021	326.68	330.50	334.90	328.50	330.00	330.00	331.31	413400	1369.65	1523	361000	87.32
EMCO	BZ	02-Mar-2021	1.75	1.80	1.80	1.75	1.80	1.80	1.80	15893	0.29	30	-	-
EMKAY	EQ	02-Mar-2021	70.10	71.90	74.30	69.60	73.70	72.00	72.06	41583	29.97	589	30229	72.70
EMMBI	EQ	02-Mar-2021	82.70	83.85	83.85	81.05	81.10	81.40	82.35	21898	18.03	441	15190	69.37
EMOFSR1RDP	MF	02-Mar-2021	13.44	13.60	14.10	13.50	13.61	13.61	13.65	10490	1.43	5	10490	100.00
EMOFSR1RGG	MF	02-Mar-2021	13.52	13.55	13.64	13.41	13.60	13.62	13.58	213040	28.94	44	208765	97.99
ENDURANCE	EQ	02-Mar-2021	1404.85	1415.00	1420.00	1385.50	1403.55	1406.80	1406.86	56145	789.88	7422	27946	49.77
ENERGYDEV	BE	02-Mar-2021	10.05	10.10	10.15	9.65	10.00	10.00	10.07	27460	2.77	129	-	-
ENGINERSIN	EQ	02-Mar-2021	86.20	88.00	91.30	85.50	87.00	87.10	88.19	22663403	19986.59	88100	7116183	31.40
ENIL	EQ	02-Mar-2021	161.85	163.85	164.70	160.80	162.05	162.55	162.60	32438	52.74	970	22796	70.28
EPL	EQ	02-Mar-2021	220.70	220.60	224.65	220.25	224.00	223.95	222.74	977934	2178.24	12613	850276	86.95
EQ30	EQ	02-Mar-2021	415.00	416.85	416.85	416.85	416.85	416.85	416.85	14	0.06	5	14	100.00
EQUITAS	EQ	02-Mar-2021	88.15	89.10	93.00	89.10	90.25	90.55	91.55	4144568	3794.24	22876	1966250	47.44
EQUITASBNK	EQ	02-Mar-2021	49.45	49.95	50.50	49.20	49.35	49.40	49.74	803337	399.57	4157	426080	53.04
ERFLNCDI	N2	02-Mar-2021	1081.00	1070.00	1084.00	1070.00	1084.00	1084.00	1070.14	202	2.16	4	202	100.00
ERFLNCDI	N5	02-Mar-2021	875.00	870.00	879.99	870.00	870.00	874.38	874.06	80	0.70	8	75	93.75
ERIS	EQ	02-Mar-2021	594.25	597.00	597.25	586.30	590.00	590.05	591.04	117431	694.06	13765	83827	71.38
EROSMEDIA	EQ	02-Mar-2021	28.75	29.25	31.60	29.20	31.60	31.60	31.19	1765403	550.55	5651	1066644	60.42
ESABINDIA	EQ	02-Mar-2021	1899.35	1903.35	1930.95	1884.15	1899.50	1893.55	1908.00	8558	163.29	1408	3708	43.33
ESCORTS	EQ	02-Mar-2021	1288.70	1300.00	1315.00	1283.20	1309.00	1311.45	1301.78	1063304	13841.92	38773	223583	21.03
ESSARSHPNG	EQ	02-Mar-2021	9.00	9.30	9.90	8.80	9.15	9.35	9.34	236894	22.12	542	108113	45.64
ESTER	EQ	02-Mar-2021	105.95	106.10	116.65	104.80	115.60	115.10	112.84	815309	919.99	12916	385638	47.30
EUROCERA	BZ	02-Mar-2021	1.15	1.20	1.20	1.10	1.15	1.15	1.15	13348	0.15	18	-	-
EVEREADY	EQ	02-Mar-2021	305.75	309.05	312.90	290.85	295.75	294.60	299.29	678368	2030.31	13955	385969	56.90
EVERESTIND	EQ	02-Mar-2021	311.25	313.40	316.35	306.75	313.00	311.95	311.67	38365	119.57	1293	17760	46.29
EXCEL	EQ	02-Mar-2021	2.75	2.85	2.85	2.70	2.85	2.85	2.79	41753	1.17	137	30745	73.64
EXCELINDUS	EQ	02-Mar-2021	863.05	867.00	870.00	848.00	860.00	861.65	858.53	12499	107.31	1193	8702	69.62
EXIDEIND	EQ	02-Mar-2021	206.55	207.50	210.70	206.80	208.75	208.75	209.16	4100709	8576.90	34312	1394922	34.02
EXPLEOSOL	EQ	02-Mar-2021	508.35	511.10	516.55	501.00	504.00	504.15	508.05	10965	55.71	588	7551	68.86
FACT	EQ	02-Mar-2021	104.55	107.15	114.80	97.30	99.40	100.05	104.70	5594275	5857.06	50264	1308652	23.39
FAIRCHEMOR	EQ	02-Mar-2021	623.45	624.35	674.00	620.75	649.90	650.70	642.36	28270	181.59	1079	20058	70.95
FCL	EQ	02-Mar-2021	68.75	69.90	71.20	65.05	67.80	67.15	67.21	454196	305.29	3118	296375	65.25
FCONSUMER	EQ	02-Mar-2021	7.95	8.00	8.05	7.90	8.00	7.95	7.96	2264687	180.22	12551	1534900	67.78
FCSSOFT	BE	02-Mar-2021	0.75	0.75	0.80	0.75	0.80	0.80	0.77	2044747	15.79	861	-	-
FDC	EQ	02-Mar-2021	279.30	281.00	286.35	279.10	282.30	282.05	282.29	200786	566.81	4093	108574	54.07
FEDERALBNK	EQ	02-Mar-2021	83.05	83.50	84.75	82.05	83.50	83.30	83.31	17089278	14236.53	38968	4202688	24.59
FEL	EQ	02-Mar-2021	10.10	10.15	10.35	10.00	10.05	10.05	10.10	737395	74.51	1414	450092	61.04
FELDVR	EQ	02-Mar-2021	13.35	13.85	14.00	13.40	13.65	13.70	13.70	26298	3.60	201	19299	73.39
FELIX	SM	02-Mar-2021	49.00	51.25	51.25	51.25	51.25	51.25	51.25	4000	2.05	1	4000	100.00
FIEMIND	EQ	02-Mar-2021	544.00	547.40	559.00	544.60	552.00	550.80	550.87	21077	116.11	1483	12617	59.86
FILATEX	EQ	02-Mar-2021	67.85	68.70	68.70	67.05	68.00	67.95	67.99	397470	270.22	1852	289065	72.73
FILDF2GPD	MF	02-Mar-2021	0.41	0.45	0.45	0.45	0.45	0.45	0.45	3840	0.02	2	3840	100.00
FINCABLES	EQ	02-Mar-2021	392.60	394.65	405.00	393.20	396.00	395.30	398.80	198185	790.36	7698	86812	43.80
FINEORG	EQ	02-Mar-2021	2326.65	2345.90	2379.20	2327.10	2363.00	2360.05	2360.64	65174	1538.52	16873	51561	79.11
FINPIPE	EQ	02-Mar-2021	622.30	623.05	640.00	623.05	637.00	634.95	634.55	122778	779.08	9400	61365	49.98
FLEXITUFF	BE	02-Mar-2021	25.20	26.45	26.45	23.95	23.95	23.95	24.08	13719	3.30	53	-	-
FLFL	EQ	02-Mar-2021	78.55	78.95	79.00	77.85	78.00	78.00	78.21	215407	168.48	2534	153478	71.25
FLUOROCHEM	EQ	02-Mar-2021	576.40	579.40	583.35	566.50	568.25	572.75	576.05	12080	69.59	1053	7054	58.39
FMGOETZE	EQ	02-Mar-2021	304.40	305.00	313.20	304.25	308.40	307.20	307.96	20069	61.81	542	14760	73.55
FMNL	EQ	02-Mar-2021	17.70	17.70	17.85	17.50	17.55	17.65	17.63	37900	6.68	206	24651	65.04
FOCUS	SM	02-Mar-2021	23.00	23.95	23.95	23.95	23.95	23.95	23.95	3000	0.72	1	3000	100.00
FORCEMOT	EQ	02-Mar-2021	1312.00	1328.40	1328.40	1292.40	1316.00	1311.55	1314.88	22653	297.86	2899	10688	47.18
FORTIS	EQ	02-Mar-2021	170.75	172.50	179.90	169.55	176.55	175.55	175.70	4919780	8643.89	38860	2089374	42.47
FOSECOIND	EQ	02-Mar-2021	1224.25	1219.65	1245.00	1219.65	1234.20	1229.10	1233.50	924	11.40	114	786	85.06
FRETAIL	EQ	02-Mar-2021	69.35	69.40	70.00	69.00	69.25	69.10	69.17	2233424	1544.96	17723	1358936	60.85
FSC	EQ	02-Mar-2021	92.55	92.95	93.35	91.05	91.65	91.85	92.13	107281	98.83	1473	76823	71.61
FSL	EQ	02-Mar-2021	99.45	100.25	102.90	99.90	101.05	101.00	101.24	3118919	3157.51	18622	1185331	38.00
G5	EQ	02-Mar-2021	47.14	47.10	47.10	47.08	47.08	47.08	47.09	599	0.28	11	599	100.00
GABRIEL	EQ	02-Mar-2021	116.15	117.00	122.00	116.55	119.70	119.50	119.95	677699	812.90	8736	364286	53.75
GAEL	EQ	02-Mar-2021	131.85	132.90	136.70	128.00	133.70	134.55	132.15	443107	585.55	6223	184064	41.54
GAIL	EQ	02-Mar-2021	144.50	145.45	146.90	143.60	145.05	144.80	145.08	16832869	24421.06	68385	4850287	28.81
GAL	EQ	02-Mar-2021	2.45	2.50	2.55	2.35	2.45	2.45	2.42	55889	1.35	84	38655	69.16
GALAXYSURF	EQ	02-Mar-2021	2332.45	2370.00	2436.00	2305.00	2330.00	2328.80	2374.37	76304	1811.74	9795	29072	38.10
GALLANTT	EQ	02-Mar-2021	50.30	51.50	51.50	49.20	49.40	49.40	50.19	58455	29.34	501	35133	60.10
GALLISPAT	EQ	02-Mar-2021	40.80	41.30	41.30	38.90	39.45	39.45	39.81	43822	17.45	347	34399	78.50
GAMMNINFRA	EQ	02-Mar-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.80	4178433	33.27	5019	3437478	82.27
GANDHITUBE	EQ	02-Mar-2021	265.85	265.85	293.25	264.00	282.00	281.90	281.73	26393	74.36	1437	13960	52.89
GANECOS	EQ	02-Mar-2021	619.30	628.00	635.90	613.05	617.00	617.30	624.94	30152	188.43	1905	14530	48.19
GANESHHOUC	EQ	02-Mar-2021	58.80	60.00	61.70	56.00	60.55	60.55	60.59	190481	115.40	1337	125752	66.02
GANGAFORGE	SM	02-Mar-2021	32.70	31.20	34.00	31.20	34.00	33.20	32.23	80000	25.78	10	64000	80.00
GANGESSECU	EQ	02-Mar-2021	61.55	63.00	64.50	61.75	64.50	63.60	62.54	4134	2.59	138	3285	79.46
GARFIBRES	EQ	02-Mar-2021	2596.45	2648.00	2679.00	2540.00	2587.50	2570.10	2609.08	24025	626.83	6765	12961	53.95
GATI	EQ	02-Mar-2021	94.70	94.30	98.85	94.15	95.40	95.30	96.63	1308454	1264.40	10722	532169	40.67
GAYAHWS	BE	02-Mar-2021	0.70	0.65	0.75	0.65	0.70	0.70	0.66	736028	4.84	183	-	-
GAYAPROJ	EQ	02-Mar-2021	39.25	39.25	40.40	38.85	39.35	39.25	39.60	351822	139.33	1803	227640	64.70
GBGLOBAL	EQ	02-Mar-2021	6.95	6.80	7.00	6.80	7.00	7.00	6.85	2359	0.16	16	2359	100.00
GDL	EQ	02-Mar-2021	175.70	175.70	182.20	175.05	179.00	178.20	179.35	117801	211.28	4478	50901	43.21
GEECEE	EQ	02-Mar-2021	101.25	101.50	108.00	100.85	105.15	105.70	104.92	72263	75.82	1687	40702	56.32
GEEKAYWIRE	EQ	02-Mar-2021	79.45	83.90	83.90	78.05	80.00	80.00	79.36	17185	13.64	253	16550	96.30
GENCON	EQ	02-Mar-2021	56.50	58.00	60.90	54.50	58.80	59.15	57.46	14274	8.20	116	11648	81.60
GENESYS	BE	02-Mar-2021	84.30	85.45	88.10	80.50	88.00	87.70	85.66	14351	12.29	154	-	-
GENUSPAPER	EQ	02-Mar-2021	7.05	7.15	7.75	6.95	7.75	7.75	7.40	992274	73.39	1207	600468	60.51
GENUSPOWER	EQ	02-Mar-2021	37.40	37.45	44.85	37.40	44.70	44.75	42.93	2918343	1252.92	10335	1556951	53.35
GEOJITFSL	EQ	02-Mar-2021	51.90	52.00	52.85	50.80	51.35	51.35	51.95	297499	154.56	2260	196696	66.12
GEPIL	EQ	02-Mar-2021	276.30	279.95	291.65	276.35	288.45	287.75	285.81	259838	742.63	5647	115120	44.30
GESHIP	EQ	02-Mar-2021	308.05	309.50	339.50	308.35	329.90	334.25	329.21	1446107	4760.71	38853	410153	28.36
GET&D	EQ	02-Mar-2021	131.80	133.00	138.00	132.00	134.85	135.95	135.45	363809	492.80	5451	195620	53.77
GFLLIMITED	EQ	02-Mar-2021	93.20	94.50	96.75	92.10	93.00	93.30	94.30	135686	127.96	1728	70883	52.24
GHCL	EQ	02-Mar-2021	218.15	220.50	235.95	219.00	232.80	232.70	230.87	891481	2058.16	18167	353893	39.70
GICHSGFIN	EQ	02-Mar-2021	135.70	136.00	139.05	135.25	136.05	136.15	136.92	257531	352.61	3409	92046	35.74
GICRE	EQ	02-Mar-2021	197.65	198.00	204.65	197.00	201.40	202.00	201.25	990016	1992.41	17393	522345	52.76
GILLANDERS	EQ	02-Mar-2021	42.05	44.00	44.15	42.75	44.15	44.15	44.02	19105	8.41	82	16017	83.84
GILLETTE	EQ	02-Mar-2021	5556.70	5589.00	5594.00	5509.40	5590.00	5584.35	5551.75	6265	347.82	2619	3843	61.34
GINNIFILA	EQ	02-Mar-2021	18.85	18.75	19.15	18.65	18.70	18.75	18.83	67228	12.66	255	53694	79.87
GIPCL	EQ	02-Mar-2021	79.55	80.75	84.80	80.60	81.70	81.95	82.92	1827344	1515.25	13546	844134	46.19
GIRIRAJ	SM	02-Mar-2021	48.95	51.00	51.00	51.00	51.00	51.00	51.00	1200	0.61	1	1200	100.00
GISOLUTION	EQ	02-Mar-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1711	0.04	5	1711	100.00
GKWLIMITED	EQ	02-Mar-2021	511.50	503.95	517.75	502.85	515.00	511.60	510.90	1763	9.01	1081	131	7.43
GLAND	EQ	02-Mar-2021	2358.70	2361.00	2390.90	2308.55	2351.00	2349.85	2345.54	107872	2530.19	10341	62366	57.81
GLAXO	EQ	02-Mar-2021	1457.25	1464.55	1479.00	1459.00	1466.00	1469.85	1466.98	22952	336.70	2795	12420	54.11
GLENMARK	EQ	02-Mar-2021	467.95	469.00	482.35	467.55	475.90	476.00	476.39	1608803	7664.14	24809	405467	25.20
GLFL	EQ	02-Mar-2021	3.35	3.50	3.50	3.20	3.20	3.20	3.21	28589	0.92	63	25228	88.24
GLOBAL	EQ	02-Mar-2021	49.95	51.00	51.00	47.80	50.50	50.65	49.95	2381	1.19	79	1294	54.35
GLOBALVECT	BZ	02-Mar-2021	46.85	47.80	47.80	45.00	46.40	46.10	45.67	6261	2.86	62	-	-
GLOBE	BE	02-Mar-2021	57.10	59.00	59.00	55.00	59.00	59.00	57.13	38	0.02	8	-	-
GLOBOFFS	EQ	02-Mar-2021	9.50	9.95	9.95	9.05	9.10	9.05	9.35	63835	5.97	184	50848	79.66
GLOBUSSPR	EQ	02-Mar-2021	331.25	335.95	350.90	333.05	333.05	337.90	343.29	372130	1277.47	9451	126122	33.89
GMBREW	EQ	02-Mar-2021	423.90	423.55	434.70	411.65	428.15	425.80	425.73	43880	186.81	4580	21885	49.87
GMDCLTD	EQ	02-Mar-2021	63.70	64.60	65.70	62.85	63.75	63.85	64.28	2915552	1874.05	12470	1076306	36.92
GMMPFAUDLR	EQ	02-Mar-2021	4292.35	4344.00	4358.80	4176.15	4214.00	4199.90	4274.40	47659	2037.14	10946	22264	46.72
GMRINFRA	EQ	02-Mar-2021	26.20	26.25	28.10	26.10	27.65	27.60	27.08	56697792	15352.72	46348	27493702	48.49
GNA	EQ	02-Mar-2021	390.15	390.40	397.90	386.25	390.40	389.95	390.84	81763	319.56	2184	44746	54.73
GNFC	EQ	02-Mar-2021	329.95	336.00	339.70	316.20	327.00	324.90	327.31	3725021	12192.38	47399	1166586	31.32
GOACARBON	EQ	02-Mar-2021	326.05	329.45	332.00	323.00	325.00	325.60	326.88	37976	124.14	1443	18795	49.49
GOCLCORP	EQ	02-Mar-2021	240.35	243.50	246.05	241.10	242.00	243.05	244.07	9419	22.99	342	7203	76.47
GODFRYPHLP	EQ	02-Mar-2021	902.30	905.00	909.20	903.00	904.55	905.20	905.35	26387	238.89	1863	16557	62.75
GODHA	EQ	02-Mar-2021	41.85	42.70	45.65	38.10	40.20	40.45	41.28	1659	0.68	71	438	26.40
GODREJAGRO	EQ	02-Mar-2021	479.60	483.85	494.65	481.40	492.00	492.85	489.33	169968	831.70	8050	79946	47.04
GODREJCP	EQ	02-Mar-2021	686.25	690.00	696.30	680.00	693.75	691.95	686.30	1262750	8666.20	31678	659482	52.23
GODREJIND	EQ	02-Mar-2021	451.95	453.50	459.25	450.20	457.10	457.95	456.19	199285	909.12	9181	150653	75.60
GODREJPROP	EQ	02-Mar-2021	1539.95	1547.65	1555.00	1500.30	1509.10	1508.45	1516.97	571366	8667.44	19586	199725	34.96
GOENKA	BZ	02-Mar-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	130109	2.60	47	-	-
GOKEX	EQ	02-Mar-2021	82.05	82.20	82.90	80.65	81.05	81.45	81.58	121527	99.14	1603	71717	59.01
GOKUL	EQ	02-Mar-2021	18.85	19.25	19.25	18.65	18.75	18.75	18.94	28982	5.49	187	22694	78.30
GOKULAGRO	EQ	02-Mar-2021	22.10	22.30	22.50	21.75	22.05	22.20	22.17	66795	14.81	470	38016	56.91
GOLDBEES	EQ	02-Mar-2021	39.96	41.40	41.40	39.20	39.55	39.52	39.37	9700184	3818.99	22720	7880071	81.24
GOLDENTOBC	EQ	02-Mar-2021	45.65	46.60	46.85	45.95	45.95	46.20	46.56	14564	6.78	233	12372	84.95
GOLDIAM	EQ	02-Mar-2021	349.05	356.00	356.75	338.75	344.00	342.75	344.55	52417	180.60	1774	30431	58.06
GOLDSHARE	EQ	02-Mar-2021	4147.35	4109.90	4124.00	4075.20	4087.10	4087.20	4087.89	8058	329.40	1988	5407	67.10
GOODLUCK	EQ	02-Mar-2021	72.20	72.20	74.00	72.20	72.40	72.65	72.94	84126	61.36	1076	40935	48.66
GOODYEAR	EQ	02-Mar-2021	978.95	977.95	984.90	967.00	975.00	976.15	974.61	16252	158.39	1389	8747	53.82
GPIL	EQ	02-Mar-2021	584.15	589.00	597.00	580.00	582.00	583.10	589.10	73001	430.05	3122	33931	46.48
GPPL	EQ	02-Mar-2021	98.80	98.95	114.40	98.95	112.90	109.00	107.67	5609320	6039.52	56245	1560310	27.82
GPTINFRA	EQ	02-Mar-2021	41.10	41.00	42.90	41.00	42.90	42.65	42.10	40210	16.93	318	33416	83.10
GRANULES	EQ	02-Mar-2021	341.80	344.50	345.50	334.50	336.00	336.25	337.86	1997954	6750.26	42605	1070534	53.58
GRAPHITE	EQ	02-Mar-2021	478.75	480.00	484.80	462.05	466.25	464.90	471.89	874239	4125.41	21015	415930	47.58
GRASIM	EQ	02-Mar-2021	1265.95	1275.00	1298.50	1261.00	1295.80	1294.75	1283.66	1954073	25083.68	61337	732412	37.48
GRAVITA	EQ	02-Mar-2021	112.25	116.00	122.65	108.50	114.00	113.50	115.92	2451514	2841.83	40231	890029	36.31
GREAVESCOT	EQ	02-Mar-2021	140.70	141.00	141.50	134.00	135.95	136.50	137.32	2325566	3193.46	28867	1233209	53.03
GREENLAM	EQ	02-Mar-2021	941.80	979.00	979.00	936.30	940.00	945.20	955.51	7216	68.95	1275	2936	40.69
GREENPANEL	EQ	02-Mar-2021	179.90	179.90	185.30	178.10	180.15	180.50	181.55	139293	252.89	4331	83927	60.25
GREENPLY	EQ	02-Mar-2021	183.85	185.90	204.00	185.90	189.50	190.65	195.16	1699603	3317.01	23551	864805	50.88
GREENPOWER	BE	02-Mar-2021	2.15	2.10	2.25	2.10	2.25	2.25	2.17	1948911	42.28	1048	-	-
GRINDWELL	EQ	02-Mar-2021	912.05	920.00	933.75	886.10	895.50	912.95	906.66	70884	642.68	6101	49701	70.12
GROBTEA	EQ	02-Mar-2021	999.00	1001.15	1030.85	997.00	1007.00	1004.45	1012.98	377	3.82	104	226	59.95
GRPLTD	EQ	02-Mar-2021	800.00	807.05	819.95	796.00	818.00	817.30	816.67	817	6.67	113	675	82.62
GRSE	EQ	02-Mar-2021	199.40	200.80	217.40	200.00	211.20	211.00	211.86	1664745	3526.89	21754	441143	26.50
GSCLCEMENT	EQ	02-Mar-2021	37.45	37.80	38.35	37.40	37.65	37.60	37.75	236893	89.44	1241	148628	62.74
GSFC	EQ	02-Mar-2021	100.60	101.80	107.35	97.30	98.55	98.70	101.84	13132458	13373.73	62430	4401349	33.52
GSPL	EQ	02-Mar-2021	249.40	252.45	263.00	250.35	261.75	259.55	255.82	996363	2548.89	16646	625029	62.73
GSS	EQ	02-Mar-2021	52.95	53.25	55.00	52.30	53.35	54.15	53.98	211243	114.03	3221	91571	43.35
GTL	EQ	02-Mar-2021	6.75	6.80	6.80	6.55	6.70	6.70	6.71	202774	13.60	391	120122	59.24
GTLINFRA	EQ	02-Mar-2021	0.95	1.00	1.00	0.95	1.00	1.00	1.00	22925462	228.37	4340	12666962	55.25
GTNIND	EQ	02-Mar-2021	11.20	11.10	11.20	10.70	11.20	10.95	10.93	42228	4.62	55	9751	23.09
GTPL	EQ	02-Mar-2021	123.55	122.50	126.00	122.50	124.50	125.10	124.88	86874	108.48	1146	35073	40.37
GUFICBIO	EQ	02-Mar-2021	119.25	120.70	121.35	118.15	119.15	119.15	119.77	175938	210.72	3684	119208	67.76
GUJALKALI	EQ	02-Mar-2021	341.80	346.50	359.00	344.25	355.35	354.75	352.77	717220	2530.12	16060	301719	42.07
GUJAPOLLO	EQ	02-Mar-2021	215.65	220.80	220.80	212.85	216.05	216.10	215.95	3501	7.56	116	2713	77.49
GUJGASLTD	EQ	02-Mar-2021	533.05	566.70	566.70	525.30	535.20	531.95	534.34	2561230	13685.78	63832	631591	24.66
GUJRAFFIA	BE	02-Mar-2021	79.40	83.35	83.35	75.45	75.45	75.45	77.14	42253	32.59	412	-	-
GULFOILLUB	EQ	02-Mar-2021	760.85	772.00	772.00	740.20	761.90	760.10	759.11	18753	142.36	2239	11531	61.49
GULFPETRO	EQ	02-Mar-2021	43.05	43.60	45.50	43.10	44.00	43.90	44.09	151353	66.72	1145	87312	57.69
GULPOLY	EQ	02-Mar-2021	94.60	96.00	103.30	94.00	100.40	99.60	100.08	536543	536.96	5520	234572	43.72
HAL	EQ	02-Mar-2021	1085.25	1090.00	1119.80	1090.00	1106.90	1106.70	1106.52	454599	5030.22	23140	204378	44.96
HAPPSTMNDS	EQ	02-Mar-2021	527.25	527.50	538.00	524.50	529.00	530.25	530.87	1405831	7463.17	29945	334476	23.79
HARITASEAT	EQ	02-Mar-2021	771.95	772.55	778.40	758.00	762.00	765.10	765.14	19104	146.17	1055	14508	75.94
HARRMALAYA	EQ	02-Mar-2021	139.95	141.30	148.35	140.95	144.50	144.20	144.53	551797	797.53	13652	202117	36.63
HATHWAY	EQ	02-Mar-2021	31.00	31.45	31.85	30.60	30.95	30.85	31.14	623114	194.03	3279	342356	54.94
HATSUN	EQ	02-Mar-2021	719.30	723.10	725.85	708.95	721.50	718.90	717.11	27646	198.25	2254	10014	36.22
HAVELLS	EQ	02-Mar-2021	1112.15	1120.95	1163.80	1118.05	1143.95	1143.95	1143.98	2632084	30110.47	53698	543307	20.64
HAVISHA	BE	02-Mar-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.80	102773	0.82	91	-	-
HBANKETF	EQ	02-Mar-2021	351.90	383.60	383.60	349.75	353.45	353.33	353.13	3401	12.01	147	1906	56.04
HBLPOWER	EQ	02-Mar-2021	39.75	40.25	41.80	39.75	40.55	40.85	40.91	2170120	887.79	9372	1226989	56.54
HBSL	BE	02-Mar-2021	14.90	15.60	15.60	15.60	15.60	15.60	15.60	6579	1.03	19	-	-
HCC	EQ	02-Mar-2021	8.20	8.20	8.60	8.20	8.60	8.60	8.49	6582243	558.69	4174	4276107	64.96
HCG	EQ	02-Mar-2021	167.95	168.00	170.50	166.75	169.00	169.55	168.77	50799	85.73	708	38837	76.45
HCL-INSYS	EQ	02-Mar-2021	9.45	9.50	9.65	9.35	9.50	9.40	9.46	433242	40.98	1274	315232	72.76
HCLTECH	EQ	02-Mar-2021	930.35	933.85	957.90	928.60	952.00	953.75	945.40	6715548	63488.73	141499	2925252	43.56
HDFC	EQ	02-Mar-2021	2606.00	2615.00	2615.00	2541.40	2575.00	2564.00	2567.14	4086134	104896.80	162290	2300989	56.31
HDFC	W3	02-Mar-2021	840.00	850.00	850.00	817.00	833.60	833.60	827.16	19200	158.82	32	10200	53.13
HDFCAMC	EQ	02-Mar-2021	2938.75	2950.00	2954.95	2892.05	2938.00	2934.10	2926.29	190913	5586.66	18348	89397	46.83
HDFCBANK	EQ	02-Mar-2021	1558.90	1575.70	1587.50	1551.00	1573.00	1568.20	1569.86	8055019	126452.62	188996	3535705	43.89
HDFCLIFE	EQ	02-Mar-2021	705.25	714.95	727.80	706.25	724.40	720.80	713.65	2446910	17462.31	50254	1202381	49.14
HDFCMFGETF	EQ	02-Mar-2021	41.08	40.98	40.98	40.30	40.66	40.65	40.53	1352293	548.11	2978	929103	68.71
HDFCNIFETF	EQ	02-Mar-2021	157.13	158.50	158.69	156.01	157.80	157.72	157.37	9951	15.66	315	4816	48.40
HDFCSENETF	EQ	02-Mar-2021	549.24	588.90	588.90	525.20	538.00	538.20	541.86	5776	31.30	409	3822	66.17
HDIL	BZ	02-Mar-2021	5.25	5.40	5.50	5.25	5.50	5.50	5.42	397493	21.56	470	-	-
HEG	EQ	02-Mar-2021	1444.00	1451.80	1466.00	1421.00	1429.00	1427.50	1439.74	182688	2630.24	10537	54439	29.80
HEIDELBERG	EQ	02-Mar-2021	227.60	229.20	232.00	228.00	229.00	229.50	229.90	93974	216.05	3128	49576	52.76
HEMIPROP	BE	02-Mar-2021	173.05	174.95	176.40	170.00	172.85	171.25	172.88	351826	608.23	3065	-	-
HEOFRG1126	MF	02-Mar-2021	10.22	10.80	10.80	10.30	10.32	10.32	10.36	34500	3.57	5	34500	100.00
HERCULES	EQ	02-Mar-2021	125.25	129.15	129.15	125.30	126.00	126.35	126.99	63739	80.94	2877	22728	35.66
HERITGFOOD	EQ	02-Mar-2021	344.95	349.00	366.45	325.05	350.00	347.85	349.46	470552	1644.37	15930	219031	46.55
HEROMOTOCO	EQ	02-Mar-2021	3350.20	3352.00	3490.00	3351.50	3484.95	3476.40	3444.11	1402320	48297.50	84727	298275	21.27
HESTERBIO	EQ	02-Mar-2021	1730.40	1733.45	1770.00	1729.95	1730.00	1743.30	1746.50	5964	104.16	672	4135	69.33
HEXATRADEX	BE	02-Mar-2021	71.25	71.75	74.65	68.05	74.60	74.35	73.47	134062	98.50	437	-	-
HFCL	EQ	02-Mar-2021	29.20	29.35	29.80	28.75	28.90	28.85	29.18	8005292	2335.59	10469	3161076	39.49
HGINFRA	EQ	02-Mar-2021	281.80	287.85	287.85	282.55	285.10	286.30	285.36	66865	190.81	1261	55399	82.85
HGS	EQ	02-Mar-2021	1145.70	1145.00	1164.80	1145.00	1150.00	1155.15	1155.45	10073	116.39	1122	6193	61.48
HIKAL	EQ	02-Mar-2021	159.85	160.45	162.00	159.15	160.55	160.45	160.41	228143	365.95	3629	108097	47.38
HIL	EQ	02-Mar-2021	2995.80	3030.00	3067.00	2952.25	3030.00	3010.85	3002.21	22584	678.02	3734	17508	77.52
HILTON	EQ	02-Mar-2021	10.55	10.90	10.90	10.20	10.20	10.30	10.32	15971	1.65	134	10035	62.83
HIMATSEIDE	EQ	02-Mar-2021	156.80	157.60	164.50	157.40	162.00	160.65	161.04	167228	269.30	3497	79767	47.70
HINDALCO	EQ	02-Mar-2021	344.10	344.25	349.30	338.75	344.70	345.25	343.02	12878208	44174.85	116292	3697298	28.71
HINDCOMPOS	EQ	02-Mar-2021	300.95	301.45	306.15	296.30	297.25	301.10	300.97	6062	18.24	381	3384	55.82
HINDCOPPER	EQ	02-Mar-2021	157.30	165.15	165.15	149.45	151.00	150.30	154.05	18749289	28883.31	108748	6896159	36.78
HINDMOTORS	BE	02-Mar-2021	7.75	7.70	8.00	7.40	7.55	7.55	7.61	140173	10.66	466	-	-
HINDNATGLS	EQ	02-Mar-2021	25.95	26.95	26.95	25.75	25.95	25.90	26.14	41237	10.78	911	29933	72.59
HINDOILEXP	EQ	02-Mar-2021	99.10	99.10	104.50	98.00	99.25	99.30	100.52	1494569	1502.39	16802	468249	31.33
HINDPETRO	EQ	02-Mar-2021	247.50	252.00	257.90	248.10	251.15	250.10	252.39	8245587	20810.90	76741	2575228	31.23
HINDUNILVR	EQ	02-Mar-2021	2143.40	2162.00	2183.90	2140.55	2182.00	2177.95	2165.31	2095135	45366.09	104481	1336750	63.80
HINDZINC	EQ	02-Mar-2021	300.15	302.00	322.90	301.70	314.30	315.30	314.31	4031034	12669.84	56483	1123782	27.88
HIRECT	EQ	02-Mar-2021	138.35	141.00	141.00	136.00	137.80	137.85	138.45	22844	31.63	670	12456	54.53
HISARMETAL	EQ	02-Mar-2021	103.60	104.35	124.30	104.35	124.30	124.05	121.22	1024802	1242.29	4692	263542	25.72
HITECH	EQ	02-Mar-2021	344.40	342.45	345.15	332.45	344.75	340.70	338.02	165696	560.09	3397	96044	57.96
HITECHCORP	EQ	02-Mar-2021	136.90	139.65	141.55	134.00	136.00	137.05	136.50	5294	7.23	196	3710	70.08
HITECHGEAR	EQ	02-Mar-2021	175.90	178.85	178.90	174.05	177.50	175.75	175.53	1259	2.21	43	837	66.48
HLEGLAS	EQ	02-Mar-2021	2185.45	2236.00	2269.65	2132.05	2201.00	2209.80	2196.32	11027	242.19	1337	6823	61.88
HLVLTD	EQ	02-Mar-2021	5.85	5.85	5.95	5.75	5.95	5.90	5.88	167083	9.82	312	101989	61.04
HMT	BZ	02-Mar-2021	26.60	27.90	27.90	26.05	26.25	26.45	27.43	45800	12.56	239	-	-
HMVL	EQ	02-Mar-2021	72.00	73.15	74.00	69.50	71.85	70.55	71.57	88697	63.48	1372	54655	61.62
HNDFDS	EQ	02-Mar-2021	2201.00	2200.05	2276.20	2115.00	2160.00	2176.55	2207.82	21956	484.75	5196	11693	53.26
HNGSNGBEES	EQ	02-Mar-2021	352.41	347.11	355.25	342.10	353.20	351.85	351.62	412	1.45	98	276	66.99
HOMEFIRST	EQ	02-Mar-2021	530.50	533.95	539.05	524.00	535.75	536.15	533.22	298815	1593.34	11487	141806	47.46
HONAUT	EQ	02-Mar-2021	45468.30	46599.00	46599.00	45550.00	45840.00	45769.65	46079.81	8210	3783.15	3137	4718	57.47
HONDAPOWER	EQ	02-Mar-2021	1110.15	1111.05	1126.95	1092.00	1099.85	1104.75	1113.45	16365	182.22	1430	11107	67.87
HOVS	EQ	02-Mar-2021	39.65	38.65	41.50	38.65	41.00	40.50	40.82	10888	4.44	150	8063	74.05
HPIL	SM	02-Mar-2021	47.00	47.00	47.00	47.00	47.00	47.00	47.00	30000	14.10	3	30000	100.00
HPL	EQ	02-Mar-2021	44.95	46.50	46.75	44.60	45.00	45.30	45.43	925495	420.48	7269	219222	23.69
HSCL	EQ	02-Mar-2021	45.65	45.85	49.45	43.75	47.75	47.85	46.76	49010209	22917.83	117237	15765914	32.17
HSIL	EQ	02-Mar-2021	173.45	174.75	178.95	171.00	173.00	172.75	175.05	198174	346.91	4963	94669	47.77
HTMEDIA	EQ	02-Mar-2021	26.20	26.25	27.20	25.25	25.80	25.80	25.88	285907	74.00	1133	230848	80.74
HUBTOWN	BE	02-Mar-2021	16.15	16.05	16.95	15.70	16.95	16.95	16.44	27661	4.55	127	-	-
HUDCO	EQ	02-Mar-2021	53.75	54.50	54.90	51.60	52.60	52.70	53.14	10579400	5621.73	27339	3405857	32.19
HUDCO	N2	02-Mar-2021	1189.00	1190.00	1190.20	1188.00	1188.00	1188.00	1189.23	1370	16.29	14	1350	98.54
HUDCO	N3	02-Mar-2021	1042.00	1042.01	1042.01	1042.00	1042.00	1042.00	1042.00	510	5.31	3	510	100.00
HUDCO	N4	02-Mar-2021	1058.58	1058.58	1058.58	1055.00	1055.00	1055.00	1055.82	130	1.37	4	130	100.00
HUDCO	N9	02-Mar-2021	1230.00	1232.10	1235.00	1230.00	1235.00	1234.93	1234.34	1674	20.66	26	1400	83.63
HUDCO	ND	02-Mar-2021	1285.75	1286.00	1288.79	1280.10	1284.00	1284.00	1285.26	659	8.47	21	624	94.69
HUDCO	NE	02-Mar-2021	1424.54	1425.90	1432.00	1420.00	1432.00	1432.00	1428.22	149	2.13	17	124	83.22
HUHTAMAKI	EQ	02-Mar-2021	274.20	277.00	282.45	275.70	279.60	279.25	279.13	162027	452.26	4263	85987	53.07
IBMFNIFTY	EQ	02-Mar-2021	152.00	155.05	155.05	151.00	154.20	154.00	152.28	495	0.75	135	184	37.17
IBREALEST	EQ	02-Mar-2021	94.20	95.00	102.50	94.55	99.80	99.80	99.77	16205769	16168.44	74810	5243475	32.36
IBUCCREDIT	N6	02-Mar-2021	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	20	0.20	1	20	100.00
IBUCCREDIT	N9	02-Mar-2021	910.00	925.00	925.00	925.00	925.00	925.00	925.00	170	1.57	5	170	100.00
IBULHSGFIN	EQ	02-Mar-2021	222.35	224.25	235.50	223.25	228.55	229.00	230.88	26294462	60708.16	152911	4229727	16.09
IBULHSGFIN	N6	02-Mar-2021	1010.00	999.99	1001.00	999.99	1000.01	1000.83	1000.40	50	0.50	6	25	50.00
IBULHSGFIN	N8	02-Mar-2021	882.50	894.98	899.99	890.00	895.00	898.63	898.04	382	3.43	11	362	94.76
IBULHSGFIN	NA	02-Mar-2021	865.01	870.00	870.00	870.00	870.00	870.00	870.00	2	0.02	1	2	100.00
IBULHSGFIN	NE	02-Mar-2021	775.20	870.00	919.80	870.00	919.80	919.80	893.32	372	3.32	14	372	100.00
ICEMAKE	EQ	02-Mar-2021	73.15	76.00	76.00	73.00	74.10	73.20	73.78	13671	10.09	148	12060	88.22
ICICI500	EQ	02-Mar-2021	203.00	209.98	209.98	199.96	205.99	204.80	204.90	5952	12.20	176	5764	96.84
ICICIALPLV	EQ	02-Mar-2021	137.40	138.95	139.45	137.99	138.41	139.11	138.65	1888	2.62	86	1210	64.09
ICICIB22	EQ	02-Mar-2021	37.80	38.00	38.39	37.70	38.10	38.09	38.09	1431751	545.35	5554	1046942	73.12
ICICIBANK	EQ	02-Mar-2021	608.35	610.00	616.50	599.00	610.95	610.50	607.95	24051433	146220.18	260670	10074339	41.89
ICICIBANKN	EQ	02-Mar-2021	350.64	359.50	359.50	348.31	353.00	351.18	350.51	8620	30.21	391	1888	21.90
ICICIBANKP	EQ	02-Mar-2021	185.83	186.00	187.46	184.00	187.04	186.08	185.91	16189	30.10	148	8589	53.05
ICICIGI	EQ	02-Mar-2021	1427.10	1430.00	1465.00	1423.05	1440.00	1431.20	1437.49	458168	6586.12	32176	286501	62.53
ICICIGOLD	EQ	02-Mar-2021	41.00	40.70	40.93	40.26	40.56	40.47	40.49	740651	299.89	2306	634319	85.64
ICICILIQ	EQ	02-Mar-2021	999.99	999.00	1000.00	999.00	1000.00	999.99	999.99	10016	100.16	33	9805	97.89
ICICILOVOL	EQ	02-Mar-2021	117.13	118.70	119.70	115.37	118.93	118.36	118.02	4997	5.90	589	3360	67.24
ICICIM150	EQ	02-Mar-2021	90.00	90.95	91.85	90.45	91.85	91.37	91.11	5974	5.44	159	4690	78.51
ICICIMCAP	EQ	02-Mar-2021	87.03	89.21	94.90	87.40	88.09	88.04	87.89	10953	9.63	218	3753	34.26
ICICINF100	EQ	02-Mar-2021	160.82	169.00	171.50	160.01	162.95	161.87	162.04	4061	6.58	253	3785	93.20
ICICINIFTY	EQ	02-Mar-2021	157.28	177.70	177.70	157.01	158.85	158.61	158.05	63703	100.69	2863	33789	53.04
ICICINV20	EQ	02-Mar-2021	75.27	76.97	76.97	74.35	76.71	76.71	76.47	5101	3.90	538	3430	67.24
ICICINXT50	EQ	02-Mar-2021	35.14	36.20	36.20	35.23	35.80	35.65	35.52	12824	4.55	320	11266	87.85
ICICIPRULI	EQ	02-Mar-2021	472.15	475.00	480.15	471.50	477.00	477.15	476.41	1389228	6618.35	30786	746825	53.76
ICICISENSX	EQ	02-Mar-2021	536.35	539.99	544.31	538.00	541.01	542.01	541.77	3483	18.87	88	3027	86.91
ICICITECH	EQ	02-Mar-2021	248.25	249.92	256.50	248.60	255.83	254.50	251.93	34217	86.20	385	21999	64.29
ICIL	EQ	02-Mar-2021	129.75	130.90	131.45	127.15	128.95	128.30	129.19	216250	279.37	4330	141513	65.44
ICRA	EQ	02-Mar-2021	2768.85	2798.00	2798.00	2734.75	2749.00	2745.20	2750.11	21642	595.18	1561	21189	97.91
IDBI	EQ	02-Mar-2021	31.75	32.05	32.35	31.25	31.55	31.45	31.77	11436665	3632.93	15083	5620531	49.14
IDBIGOLD	EQ	02-Mar-2021	4261.25	4355.70	4355.70	4189.95	4209.85	4202.25	4238.71	588	24.92	187	259	44.05
IDEA	EQ	02-Mar-2021	11.05	11.10	11.50	10.90	11.35	11.35	11.22	292065348	32765.87	130604	52475971	17.97
IDFC	EQ	02-Mar-2021	54.30	54.65	55.60	54.10	54.60	54.50	54.67	5438212	2973.07	13877	2384609	43.85
IDFCFIRSTB	EQ	02-Mar-2021	63.45	63.75	65.10	63.40	64.45	64.50	64.25	39385820	25306.66	85806	8761903	22.25
IDFCFIRSTB	N9	02-Mar-2021	5081.00	5077.00	5077.00	5077.00	5077.00	5077.00	5077.00	2	0.10	1	2	100.00
IDFCFIRSTB	NA	02-Mar-2021	11050.00	11050.00	11200.00	11050.00	11100.00	11100.00	11118.17	24	2.67	8	18	75.00
IDFCFIRSTB	NB	02-Mar-2021	5386.00	5400.00	5400.00	5386.00	5386.00	5386.00	5393.00	4	0.22	2	4	100.00
IDFCFIRSTB	NC	02-Mar-2021	10700.00	10650.01	10660.00	10650.01	10660.00	10660.00	10656.93	26	2.77	8	20	76.92
IDFCFIRSTB	NE	02-Mar-2021	10375.00	10375.00	10375.00	10375.00	10375.00	10375.00	10375.00	4	0.42	1	4	100.00
IDFNIFTYET	EQ	02-Mar-2021	154.72	150.08	157.00	150.08	155.49	155.49	155.24	51	0.08	15	49	96.08
IEX	EQ	02-Mar-2021	301.05	303.60	309.00	298.20	301.50	302.75	302.35	1698434	5135.24	30637	967846	56.98
IFBAGRO	EQ	02-Mar-2021	424.50	426.00	430.50	421.60	426.00	425.95	425.05	5244	22.29	354	3211	61.23
IFBIND	EQ	02-Mar-2021	1206.80	1219.00	1240.00	1202.10	1217.00	1215.05	1222.22	19695	240.72	2554	9488	48.17
IFCI	EQ	02-Mar-2021	9.50	9.70	11.05	9.55	10.70	10.70	10.44	43350797	4526.91	65976	13036076	30.07
IFCI	NH	02-Mar-2021	1056.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	90	0.95	1	90	100.00
IFCI	NL	02-Mar-2021	1037.95	1038.85	1043.00	1034.25	1034.50	1034.49	1038.30	1809	18.78	15	1107	61.19
IFGLEXPOR	EQ	02-Mar-2021	259.35	261.75	266.70	254.10	256.75	255.35	258.86	34299	88.79	1080	25377	73.99
IGARASHI	EQ	02-Mar-2021	321.75	323.40	326.45	318.50	319.10	319.40	321.74	71710	230.72	5067	43358	60.46
IGL	EQ	02-Mar-2021	494.20	498.00	518.50	498.00	514.95	514.85	512.66	8097022	41510.00	147645	2649928	32.73
IGPL	EQ	02-Mar-2021	461.05	465.00	484.50	464.95	471.00	472.10	473.98	93797	444.58	5055	56068	59.78
IIFCL	N4	02-Mar-2021	1384.97	1394.90	1394.90	1394.89	1394.89	1394.89	1394.89	211	2.94	4	210	99.53
IIFL	EQ	02-Mar-2021	283.85	285.35	289.40	281.00	284.45	284.80	285.27	565785	1614.04	8777	388178	68.61
IIFL	N3	02-Mar-2021	1209.50	1200.00	1209.80	1200.00	1209.80	1209.80	1208.41	353	4.27	5	353	100.00
IIFL	N4	02-Mar-2021	1025.90	1025.01	1025.01	1012.00	1014.90	1014.35	1016.28	3667	37.27	66	3301	90.02
IIFL	N5	02-Mar-2021	1026.01	1028.00	1028.00	1026.00	1026.00	1026.00	1026.98	160	1.64	3	160	100.00
IIFL	N6	02-Mar-2021	1024.71	1005.00	1025.00	1000.00	1025.00	1025.00	1017.67	330	3.36	6	330	100.00
IIFL	N9	02-Mar-2021	1020.51	1020.51	1020.70	1020.51	1020.70	1020.70	1020.64	170	1.74	2	170	100.00
IIFL	NA	02-Mar-2021	1146.10	1156.50	1156.50	1156.50	1156.50	1156.50	1156.50	185	2.14	2	185	100.00
IIFL	NC	02-Mar-2021	1048.00	1054.00	1054.99	1005.10	1005.10	1005.10	1053.91	510	5.37	4	500	98.04
IIFLSEC	EQ	02-Mar-2021	55.05	55.95	56.50	54.55	55.10	55.00	55.15	538204	296.84	2897	291224	54.11
IIFLWAM	EQ	02-Mar-2021	1165.50	1171.35	1213.65	1167.95	1213.00	1210.10	1203.12	26080	313.77	2751	19224	73.71
IITL	EQ	02-Mar-2021	58.05	62.00	62.00	58.15	60.50	60.15	60.22	1609	0.97	70	973	60.47
IL&FSENGG	BZ	02-Mar-2021	3.40	3.50	3.50	3.30	3.35	3.35	3.36	26030	0.87	31	-	-
IL&FSTRANS	BZ	02-Mar-2021	2.20	2.15	2.30	2.10	2.15	2.20	2.16	92439	2.00	75	-	-
IMAGICAA	EQ	02-Mar-2021	6.80	6.90	7.45	6.70	7.20	7.25	7.25	1098947	79.72	1470	716232	65.17
IMFA	EQ	02-Mar-2021	488.85	492.65	496.85	458.85	480.70	480.75	479.78	57100	273.95	3153	29530	51.72
IMPAL	EQ	02-Mar-2021	696.65	697.05	698.90	676.00	688.50	692.30	690.12	4787	33.04	487	3212	67.10
IMPEXFERRO	BE	02-Mar-2021	0.55	0.55	0.55	0.55	0.55	0.55	0.55	1910	0.01	6	-	-
INDBANK	EQ	02-Mar-2021	14.75	14.75	15.10	14.30	14.40	14.50	14.54	179916	26.16	629	103494	57.52
INDHOTEL	EQ	02-Mar-2021	121.55	121.60	123.10	120.00	121.00	120.75	121.22	3107195	3766.60	20149	1746672	56.21
INDIACEM	EQ	02-Mar-2021	176.05	177.65	182.20	174.25	176.00	176.60	178.48	4412196	7874.91	34992	1358036	30.78
INDIAGLYCO	EQ	02-Mar-2021	512.70	515.85	528.80	508.00	520.00	517.25	519.39	294480	1529.49	9056	92841	31.53
INDIAMART	EQ	02-Mar-2021	8580.85	8652.45	8685.00	8115.30	8338.90	8304.60	8345.94	177607	14822.97	46980	71301	40.15
INDIANB	EQ	02-Mar-2021	137.50	138.35	140.85	136.40	137.70	137.85	138.40	2694439	3729.21	20693	561255	20.83
INDIANCARD	EQ	02-Mar-2021	132.95	133.05	143.00	133.05	143.00	141.15	140.15	20622	28.90	833	7261	35.21
INDIANHUME	EQ	02-Mar-2021	188.20	189.80	191.00	186.95	188.75	188.00	189.07	38833	73.42	2468	19779	50.93
INDIGO	EQ	02-Mar-2021	1674.70	1675.00	1698.90	1667.00	1687.90	1691.40	1685.63	907278	15293.32	36844	206414	22.75
INDIGOPNTS	EQ	02-Mar-2021	2506.15	2529.00	2717.70	2508.00	2647.00	2640.50	2643.71	201061	5315.46	23283	72440	36.03
INDIGRID	IV	02-Mar-2021	129.52	129.50	129.85	129.00	129.00	129.35	129.51	195615	253.35	104	151389	77.39
INDLMETER	EQ	02-Mar-2021	15.50	16.20	16.25	15.95	16.25	16.25	16.22	2044	0.33	27	1952	95.50
INDNIPPON	EQ	02-Mar-2021	406.10	414.00	416.95	396.05	405.00	403.40	407.60	12957	52.81	911	6830	52.71
INDOCO	EQ	02-Mar-2021	297.80	299.30	299.70	292.55	297.00	295.55	296.35	75702	224.34	2948	39161	51.73
INDORAMA	EQ	02-Mar-2021	36.05	36.15	36.85	35.70	36.30	36.40	36.34	33452	12.16	263	23201	69.36
INDOSOLAR	BZ	02-Mar-2021	2.40	2.45	2.45	2.35	2.45	2.40	2.40	167230	4.01	215	-	-
INDOSTAR	EQ	02-Mar-2021	331.85	330.30	339.30	324.35	328.70	327.55	327.25	75933	248.49	1631	54142	71.30
INDOTECH	EQ	02-Mar-2021	101.80	103.85	103.85	100.25	101.55	101.40	101.99	28656	29.23	1199	6046	21.10
INDOTHAI	BE	02-Mar-2021	52.90	51.05	52.35	50.45	51.25	51.60	51.23	19792	10.14	51	-	-
INDOWIND	BE	02-Mar-2021	4.20	4.35	4.40	4.00	4.20	4.20	4.29	166197	7.13	276	-	-
INDRAMEDCO	EQ	02-Mar-2021	53.50	53.50	54.00	53.40	53.65	53.70	53.72	101644	54.60	834	53514	52.65
INDSWFTLAB	EQ	02-Mar-2021	75.80	78.20	78.20	74.15	75.15	74.65	75.09	59857	44.95	460	45102	75.35
INDTERRAIN	BE	02-Mar-2021	36.15	36.75	36.75	35.90	36.30	36.00	36.12	87559	31.62	297	-	-
INDUSINDBK	EQ	02-Mar-2021	1067.95	1075.00	1086.30	1060.00	1074.00	1073.35	1071.70	4917345	52699.33	99556	1110502	22.58
INDUSTOWER	EQ	02-Mar-2021	252.25	254.95	259.30	251.40	257.00	257.50	255.23	3724070	9504.96	37809	1820289	48.88
INEOSSTYRO	EQ	02-Mar-2021	976.70	982.00	984.00	963.10	975.00	971.20	971.05	24634	239.21	2849	14309	58.09
INFIBEAM	EQ	02-Mar-2021	101.30	103.40	103.40	98.00	100.10	99.80	98.97	5171851	5118.44	16985	3943316	76.25
INFOBEAN	EQ	02-Mar-2021	152.30	157.95	157.95	149.50	152.80	151.75	153.24	36843	56.46	539	24729	67.12
INFOMEDIA	BE	02-Mar-2021	4.10	3.95	4.30	3.95	4.30	4.20	4.19	25714	1.08	35	-	-
INFRABEES	EQ	02-Mar-2021	434.47	439.00	441.90	432.01	437.15	437.87	435.99	1537	6.70	70	766	49.84
INFY	EQ	02-Mar-2021	1267.00	1282.25	1310.00	1279.20	1308.60	1304.50	1294.56	10461434	135429.28	182506	6551888	62.63
INGERRAND	EQ	02-Mar-2021	741.65	747.95	748.50	735.00	740.00	742.45	742.21	21645	160.65	2937	10869	50.21
INNOVANA	SM	02-Mar-2021	90.95	86.45	90.90	86.45	87.00	87.00	88.03	6000	5.28	6	4000	66.67
INNOVATIVE	SM	02-Mar-2021	8.60	8.65	8.65	8.60	8.65	8.65	8.64	12000	1.04	3	12000	100.00
INOXLEISUR	EQ	02-Mar-2021	308.65	310.00	316.55	309.90	316.35	316.05	313.61	366431	1149.15	9063	164365	44.86
INOXWIND	EQ	02-Mar-2021	69.05	69.90	71.50	69.10	71.00	70.80	70.60	175048	123.59	2224	85530	48.86
INSECTICID	EQ	02-Mar-2021	455.50	457.80	464.55	455.85	458.90	458.20	458.75	66721	306.08	1497	56348	84.45
INSPIRISYS	EQ	02-Mar-2021	37.15	36.20	37.95	36.10	37.00	36.95	37.31	8925	3.33	151	6470	72.49
INTEGRA	BE	02-Mar-2021	2.15	2.15	2.25	2.05	2.25	2.25	2.22	16930	0.38	19	-	-
INTELLECT	EQ	02-Mar-2021	426.80	431.00	440.00	424.95	432.15	435.95	432.15	520084	2247.54	7747	400206	76.95
INTENTECH	EQ	02-Mar-2021	36.05	37.65	37.65	35.10	35.65	35.70	35.82	20541	7.36	281	11770	57.30
INVENTURE	EQ	02-Mar-2021	20.65	20.95	24.75	20.60	24.75	24.75	23.89	686364	164.00	2072	271411	39.54
IOB	EQ	02-Mar-2021	17.80	18.00	18.00	17.05	17.15	17.20	17.40	10736661	1868.42	13693	4930543	45.92
IOC	EQ	02-Mar-2021	100.70	102.25	104.10	101.75	102.30	102.20	102.83	45720247	47016.11	130480	9442434	20.65
IOLCP	EQ	02-Mar-2021	548.40	554.00	658.05	546.15	658.05	658.05	617.75	3324330	20536.00	96104	815774	24.54
IPCALAB	EQ	02-Mar-2021	1903.10	1925.00	1929.00	1851.50	1901.00	1907.05	1877.28	345257	6481.43	26956	198799	57.58
IRB	EQ	02-Mar-2021	107.10	107.95	114.00	107.60	112.50	112.75	111.97	3931007	4401.53	31759	1232791	31.36
IRBINVIT	IV	02-Mar-2021	54.97	55.05	55.05	54.80	55.00	54.97	54.97	437500	240.48	142	410000	93.71
IRCON	EQ	02-Mar-2021	96.15	96.70	100.65	96.50	98.00	97.90	98.80	4186728	4136.60	25614	1242935	29.69
IRCTC	EQ	02-Mar-2021	1938.45	1970.50	1988.00	1870.05	1899.00	1897.65	1918.04	5559277	106629.43	255659	978840	17.61
IREDA	N5	02-Mar-2021	1284.82	1259.00	1268.99	1250.59	1266.64	1265.46	1256.10	419	5.26	18	415	99.05
IREDA	N7	02-Mar-2021	1215.25	1210.00	1220.00	1210.00	1215.00	1215.00	1217.54	1005	12.24	15	1005	100.00
IRFC	EQ	02-Mar-2021	25.90	26.10	26.30	25.45	25.70	25.65	25.90	48494934	12562.02	63877	20010437	41.26
IRFC	N1	02-Mar-2021	1064.00	1065.00	1068.97	1061.05	1068.97	1068.97	1064.40	284	3.02	11	284	100.00
IRFC	N2	02-Mar-2021	1212.00	1218.00	1218.00	1215.00	1215.00	1215.00	1217.13	705	8.58	2	705	100.00
IRFC	N3	02-Mar-2021	1075.50	1070.50	1077.50	1070.50	1076.50	1075.42	1073.28	248	2.66	7	218	87.90
IRFC	N5	02-Mar-2021	1195.00	1065.00	1246.00	1065.00	1153.00	1153.00	1096.25	104	1.14	17	47	45.19
IRFC	N6	02-Mar-2021	1378.50	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	50	0.58	1	50	100.00
IRFC	N9	02-Mar-2021	1210.10	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	11	0.13	2	11	100.00
IRFC	NA	02-Mar-2021	1371.99	1372.00	1372.00	1372.00	1372.00	1372.00	1372.00	205	2.81	2	205	100.00
IRFC	NE	02-Mar-2021	1407.67	1415.00	1425.00	1360.32	1425.00	1421.31	1418.95	758	10.76	12	729	96.17
IRFC	NI	02-Mar-2021	1126.00	1130.00	1134.00	1130.00	1133.00	1133.00	1132.69	130	1.47	8	130	100.00
IRFC	NJ	02-Mar-2021	1234.59	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	104	1.28	2	104	100.00
IRFC	NO	02-Mar-2021	1247.10	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	1000	12.51	1	1000	100.00
IRISDOREME	EQ	02-Mar-2021	135.55	142.30	142.30	128.80	128.80	128.80	135.50	72846	98.71	1126	47755	65.56
ISEC	EQ	02-Mar-2021	403.75	405.10	408.40	402.60	404.50	405.90	405.21	349178	1414.91	12083	191829	54.94
ISFT	EQ	02-Mar-2021	66.85	65.50	68.70	64.65	65.10	66.65	66.49	7600	5.05	193	4827	63.51
ISMTLTD	EQ	02-Mar-2021	10.45	10.85	10.85	10.15	10.25	10.25	10.35	176900	18.30	275	111602	63.09
ITC	EQ	02-Mar-2021	206.90	207.00	210.80	206.50	210.00	209.90	209.53	25604169	53649.09	147297	9434407	36.85
ITDC	EQ	02-Mar-2021	325.90	328.00	336.00	322.05	324.30	323.35	327.65	128578	421.29	3759	40546	31.53
ITDCEM	EQ	02-Mar-2021	82.25	82.10	82.85	79.50	79.90	79.85	80.79	673819	544.35	6146	351856	52.22
ITI	EQ	02-Mar-2021	127.40	131.00	134.00	130.05	130.40	130.90	131.33	2198769	2887.53	20366	581498	26.45
IVC	EQ	02-Mar-2021	4.50	4.60	4.60	4.40	4.45	4.45	4.48	124763	5.59	280	87790	70.37
IVP	BE	02-Mar-2021	132.20	138.80	138.80	126.10	130.15	131.55	133.29	2472	3.30	42	-	-
IVZINGOLD	EQ	02-Mar-2021	4188.00	4180.00	4227.95	4097.95	4100.00	4114.65	4105.61	139	5.71	36	118	84.89
IVZINNIFTY	EQ	02-Mar-2021	1572.31	1619.47	1620.00	1553.94	1620.00	1613.33	1600.13	496	7.94	42	291	58.67
IZMO	EQ	02-Mar-2021	58.70	59.45	59.45	57.50	57.55	57.65	58.22	26909	15.67	323	23097	85.83
J&KBANK	EQ	02-Mar-2021	28.95	28.95	29.25	28.75	29.10	28.90	28.97	1565545	453.57	3808	951462	60.78
JAGRAN	EQ	02-Mar-2021	61.10	61.95	63.40	55.65	56.40	57.25	59.12	2702507	1597.70	17374	1166894	43.18
JAGSNPHARM	EQ	02-Mar-2021	89.10	90.55	94.85	88.40	88.55	88.85	90.56	417853	378.41	7989	84342	20.18
JAIBALAJI	BE	02-Mar-2021	29.65	31.00	31.10	30.10	31.10	31.10	31.07	118375	36.78	153	-	-
JAICORPLTD	EQ	02-Mar-2021	92.30	93.00	109.20	92.50	105.50	105.50	103.35	17780690	18376.66	125280	3135599	17.63
JAINSTUDIO	BZ	02-Mar-2021	2.25	2.15	2.15	2.15	2.15	2.15	2.15	610	0.01	3	-	-
JAMNAAUTO	EQ	02-Mar-2021	68.25	68.75	70.50	68.55	69.00	68.90	69.36	1010246	700.75	8402	409478	40.53
JASH	EQ	02-Mar-2021	290.60	296.00	296.85	276.00	290.00	287.80	285.20	29292	83.54	721	16260	55.51
JAYAGROGN	EQ	02-Mar-2021	141.75	142.60	146.00	138.95	141.00	141.50	142.61	32007	45.64	700	18019	56.30
JAYBARMARU	EQ	02-Mar-2021	238.50	240.50	244.75	238.65	241.80	242.60	242.15	31817	77.04	1831	13719	43.12
JAYNECOIND	EQ	02-Mar-2021	8.45	8.85	8.85	8.85	8.85	8.85	8.85	58297	5.16	38	58292	99.99
JAYSREETEA	EQ	02-Mar-2021	71.60	71.70	75.50	71.55	74.10	74.25	73.51	509857	374.77	5730	307994	60.41
JBCHEPHARM	EQ	02-Mar-2021	1143.70	1174.00	1224.00	1141.00	1200.00	1206.65	1191.68	372320	4436.85	22026	220442	59.21
JBFIND	EQ	02-Mar-2021	12.05	12.55	12.55	11.90	12.05	12.00	12.05	251799	30.35	528	191591	76.09
JBMA	EQ	02-Mar-2021	432.55	434.80	434.80	423.30	424.40	426.45	426.80	29039	123.94	1870	12861	44.29
JCHAC	EQ	02-Mar-2021	2732.00	2777.00	2837.90	2717.05	2772.60	2801.80	2778.72	37234	1034.63	6550	12116	32.54
JETAIRWAYS	BZ	02-Mar-2021	129.50	129.50	129.55	123.05	123.05	123.05	123.62	88895	109.89	2913	-	-
JETKNIT	SM	02-Mar-2021	19.85	19.85	19.85	19.85	19.85	19.85	19.85	1500	0.30	1	1500	100.00
JHS	BE	02-Mar-2021	24.25	24.90	24.90	23.20	23.90	23.75	23.82	31833	7.58	142	-	-
JIKIND	BE	02-Mar-2021	0.30	0.30	0.35	0.25	0.25	0.25	0.31	6628	0.02	13	-	-
JINDALPHOT	EQ	02-Mar-2021	36.00	35.60	37.00	35.60	36.00	36.00	36.15	6675	2.41	56	4804	71.97
JINDALPOLY	EQ	02-Mar-2021	499.70	505.00	544.05	505.00	540.00	540.45	533.71	480456	2564.25	15389	196350	40.87
JINDALSAW	EQ	02-Mar-2021	79.70	80.30	81.50	78.90	79.70	79.95	80.45	1895156	1524.68	9680	670972	35.40
JINDALSTEL	EQ	02-Mar-2021	345.40	346.25	346.25	335.35	338.30	338.30	339.35	7687364	26087.04	72899	2766519	35.99
JINDRILL	EQ	02-Mar-2021	96.75	98.00	98.50	92.80	93.70	93.10	94.39	39300	37.10	619	29794	75.81
JINDWORLD	EQ	02-Mar-2021	55.80	56.60	57.50	54.40	56.10	55.30	56.07	163711	91.79	1482	36606	22.36
JISLDVREQS	BE	02-Mar-2021	12.45	12.50	13.05	12.15	13.05	13.05	12.81	38116	4.88	120	-	-
JISLJALEQS	EQ	02-Mar-2021	18.30	18.60	20.10	18.50	20.10	20.10	19.63	5307201	1041.67	4089	3242797	61.10
JITFINFRA	BE	02-Mar-2021	9.90	10.00	10.00	9.45	9.45	9.45	9.62	8494	0.82	40	-	-
JIYAECO	BE	02-Mar-2021	6.30	6.45	6.45	6.20	6.30	6.35	6.33	18255	1.16	78	-	-
JKCEMENT	EQ	02-Mar-2021	2660.65	2684.15	2684.15	2622.00	2635.00	2631.00	2651.92	50478	1338.64	6336	24164	47.87
JKIL	EQ	02-Mar-2021	188.45	190.20	198.90	190.20	192.40	193.10	194.95	249346	486.09	9205	110826	44.45
JKLAKSHMI	EQ	02-Mar-2021	394.00	399.50	439.30	398.20	430.45	431.20	423.48	1713135	7254.80	47169	827733	48.32
JKPAPER	EQ	02-Mar-2021	146.30	146.40	161.90	146.40	161.00	160.00	156.13	5220940	8151.26	44509	1509874	28.92
JKTYRE	EQ	02-Mar-2021	126.45	127.00	127.40	123.20	125.25	124.90	125.35	1897237	2378.19	13360	719115	37.90
JMA	EQ	02-Mar-2021	34.75	36.00	36.00	34.20	34.35	34.45	34.77	5597	1.95	74	3717	66.41
JMCPROJECT	EQ	02-Mar-2021	76.40	76.50	77.00	74.50	76.95	76.25	75.73	152098	115.18	2246	83815	55.11
JMFINANCIL	EQ	02-Mar-2021	91.50	92.00	93.10	91.80	92.50	92.65	92.53	1042991	965.04	4854	693829	66.52
JMTAUTOLTD	BE	02-Mar-2021	2.80	2.80	2.85	2.70	2.75	2.75	2.75	248569	6.82	449	-	-
JOCIL	EQ	02-Mar-2021	159.05	164.00	164.00	157.65	159.30	158.40	159.88	16256	25.99	364	10296	63.34
JPASSOCIAT	EQ	02-Mar-2021	8.85	9.25	9.25	9.15	9.25	9.25	9.25	22616648	2091.88	4160	11117288	49.16
JPINFRATEC	EQ	02-Mar-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	116063	2.03	130	115933	99.89
JPPOWER	EQ	02-Mar-2021	2.85	2.95	2.95	2.90	2.95	2.95	2.94	12650710	372.49	4303	7338247	58.01
JSL	EQ	02-Mar-2021	70.25	70.85	71.45	69.75	70.35	70.05	70.40	507397	357.22	3433	285731	56.31
JSLHISAR	EQ	02-Mar-2021	123.15	123.05	124.40	121.55	122.80	122.40	122.50	268337	328.70	3254	151187	56.34
JSWENERGY	EQ	02-Mar-2021	74.30	76.00	88.50	76.00	88.00	86.20	82.85	37918014	31414.03	129016	7907820	20.86
JSWHL	EQ	02-Mar-2021	3720.40	3750.00	3780.00	3678.00	3748.30	3720.70	3737.19	1400	52.32	787	275	19.64
JSWISPL	EQ	02-Mar-2021	27.70	27.95	27.95	26.75	27.00	27.00	27.14	537692	145.92	1151	383314	71.29
JSWSTEEL	EQ	02-Mar-2021	405.10	406.80	414.95	401.00	412.25	413.30	408.73	5055665	20664.04	56226	1000941	19.80
JTEKTINDIA	EQ	02-Mar-2021	88.80	89.50	90.90	88.30	89.00	89.00	89.29	209414	186.98	6673	122206	58.36
JUBLFOOD	EQ	02-Mar-2021	3037.40	3050.70	3129.90	3050.65	3122.00	3121.50	3097.96	634423	19654.14	44380	170684	26.90
JUBLINDS	EQ	02-Mar-2021	213.65	213.50	214.50	205.00	210.30	209.80	210.21	56592	118.96	1620	32261	57.01
JUBLPHARMA	EQ	02-Mar-2021	781.25	786.40	786.40	764.95	777.55	774.10	770.87	110241	849.82	5179	74831	67.88
JUMPNET	EQ	02-Mar-2021	13.35	13.10	13.10	13.10	13.10	13.10	13.10	51792	6.78	169	51792	100.00
JUNIORBEES	EQ	02-Mar-2021	361.41	368.00	368.74	354.00	368.58	368.04	365.55	49110	179.52	3659	32653	66.49
JUSTDIAL	EQ	02-Mar-2021	810.10	814.70	972.10	810.50	972.10	965.45	915.93	12625353	115639.77	321588	1578838	12.51
JYOTHYLAB	EQ	02-Mar-2021	147.90	148.25	154.50	148.25	150.20	151.20	151.99	979586	1488.90	16440	435383	44.45
JYOTISTRUC	BZ	02-Mar-2021	4.55	4.45	4.65	4.35	4.35	4.40	4.37	110316	4.82	73	-	-
KABRAEXTRU	EQ	02-Mar-2021	150.00	149.05	157.30	143.10	145.00	144.50	149.73	277666	415.76	11545	111866	40.29
KAJARIACER	EQ	02-Mar-2021	937.40	945.00	974.95	935.00	965.70	961.90	954.53	328514	3135.75	11627	230955	70.30
KAKATCEM	EQ	02-Mar-2021	176.65	179.65	194.25	175.35	184.00	184.30	185.53	73530	136.42	2042	30479	41.45
KALPATPOWR	EQ	02-Mar-2021	387.95	389.75	394.00	385.30	392.50	391.30	391.05	208286	814.49	6255	126302	60.64
KALYANIFRG	BE	02-Mar-2021	190.05	194.00	199.55	185.50	192.40	192.90	195.11	2564	5.00	50	-	-
KAMATHOTEL	EQ	02-Mar-2021	33.85	34.45	34.45	33.55	33.90	33.85	33.95	39425	13.38	279	28982	73.51
KAMDHENU	EQ	02-Mar-2021	133.40	135.70	147.95	135.00	142.90	142.20	142.41	531932	757.54	4872	385113	72.40
KANANIIND	EQ	02-Mar-2021	4.65	4.80	4.80	4.45	4.45	4.45	4.55	17838	0.81	54	10859	60.88
KANORICHEM	BE	02-Mar-2021	84.55	85.00	87.40	83.00	84.05	84.35	85.12	39600	33.71	294	-	-
KANPRPLA	EQ	02-Mar-2021	132.20	132.85	132.90	128.00	128.90	128.80	129.85	19827	25.75	534	14624	73.76
KANSAINER	EQ	02-Mar-2021	561.30	563.50	572.95	562.35	568.00	571.05	567.61	93689	531.79	5464	43893	46.85
KAPSTON	BE	02-Mar-2021	102.45	97.35	107.55	97.35	107.00	106.60	105.01	5039	5.29	64	-	-
KARDA	EQ	02-Mar-2021	115.50	118.00	121.25	115.80	121.25	121.20	120.27	380620	457.77	834	263779	69.30
KARMAENG	BE	02-Mar-2021	15.70	16.40	16.40	15.05	16.30	16.25	16.13	2413	0.39	41	-	-
KARURVYSYA	EQ	02-Mar-2021	58.85	59.10	60.40	58.75	59.25	59.20	59.59	1061766	632.72	7843	557439	52.50
KAUSHALYA	EQ	02-Mar-2021	1.80	1.80	1.85	1.75	1.75	1.75	1.79	18457	0.33	47	18094	98.03
KAYA	EQ	02-Mar-2021	310.70	310.00	314.00	305.60	309.80	309.40	311.00	32105	99.85	8192	6634	20.66
KCP	EQ	02-Mar-2021	80.95	81.85	83.55	78.25	78.75	78.90	80.73	438563	354.04	5330	243512	55.52
KCPSUGIND	EQ	02-Mar-2021	16.05	16.10	16.80	15.95	16.30	16.25	16.42	629545	103.38	1654	260799	41.43
KDDL	EQ	02-Mar-2021	316.10	322.45	322.45	302.05	306.00	305.40	309.60	6331	19.60	283	3771	59.56
KEC	EQ	02-Mar-2021	451.30	461.95	473.40	454.30	462.75	463.05	464.20	493596	2291.27	15670	219371	44.44
KECL	EQ	02-Mar-2021	13.50	14.00	14.40	13.30	13.50	13.50	13.57	89452	12.14	374	71985	80.47
KEERTI	EQ	02-Mar-2021	25.20	25.45	25.60	24.00	24.50	24.55	25.07	149374	37.44	585	81243	54.39
KEI	EQ	02-Mar-2021	494.10	495.90	500.00	492.95	498.10	496.55	495.54	189438	938.74	5001	150352	79.37
KELLTONTEC	EQ	02-Mar-2021	74.30	75.00	75.10	73.30	74.00	73.80	74.03	624993	462.66	3850	311993	49.92
KENNAMET	EQ	02-Mar-2021	1100.60	1111.00	1139.45	1101.05	1101.10	1118.30	1117.97	8099	90.54	771	3444	42.52
KERNEX	BE	02-Mar-2021	31.15	31.00	32.70	29.80	30.50	31.35	31.13	29416	9.16	133	-	-
KESORAMIND	EQ	02-Mar-2021	78.25	79.75	82.30	77.50	78.50	78.15	79.47	1783475	1417.25	14559	790147	44.30
KEYFINSERV	EQ	02-Mar-2021	61.55	62.05	63.00	59.95	60.75	60.85	61.23	683	0.42	33	496	72.62
KGL	BZ	02-Mar-2021	0.25	0.30	0.30	0.25	0.30	0.30	0.29	1123669	3.29	149	-	-
KHADIM	EQ	02-Mar-2021	165.05	165.50	182.00	165.50	181.00	180.05	175.59	664225	1166.29	9879	360067	54.21
KHAICHEM	EQ	02-Mar-2021	26.75	27.30	27.30	25.00	25.40	25.40	25.75	388412	100.01	3608	186006	47.89
KHANDSE	EQ	02-Mar-2021	14.15	14.15	14.15	14.15	14.15	14.15	14.15	1	0.00	1	1	100.00
KHFM	SM	02-Mar-2021	40.95	40.10	41.90	40.00	41.90	41.85	41.66	57000	23.74	5	54000	94.74
KICL	EQ	02-Mar-2021	1590.35	1611.10	1611.10	1586.00	1598.30	1598.95	1600.42	981	15.70	211	706	71.97
KILITCH	EQ	02-Mar-2021	88.80	89.90	90.50	87.90	88.00	88.40	88.66	20824	18.46	185	18569	89.17
KINGFA	EQ	02-Mar-2021	627.00	632.90	645.85	607.25	618.25	615.75	626.05	20149	126.14	1961	7628	37.86
KIOCL	EQ	02-Mar-2021	166.90	173.00	183.55	171.10	183.55	183.55	180.26	893085	1609.91	9466	295322	33.07
KIRIINDUS	EQ	02-Mar-2021	465.30	468.00	469.00	457.00	458.00	459.35	462.37	104017	480.95	3013	53224	51.17
KIRLFER	EQ	02-Mar-2021	157.65	158.25	174.15	156.85	170.00	169.50	167.82	506286	849.65	13515	250295	49.44
KIRLOSBROS	EQ	02-Mar-2021	154.30	155.35	166.90	155.35	165.80	165.60	162.55	189870	308.63	2719	130824	68.90
KIRLOSENG	EQ	02-Mar-2021	160.00	160.80	163.80	159.65	162.60	162.30	161.57	139254	224.99	4073	77893	55.94
KIRLOSIND	EQ	02-Mar-2021	1220.05	1220.90	1250.00	1180.00	1245.00	1235.45	1211.05	4862	58.88	725	2790	57.38
KITEX	EQ	02-Mar-2021	106.20	106.50	107.45	105.75	106.15	106.30	106.47	86612	92.22	1397	54247	62.63
KKCL	EQ	02-Mar-2021	917.90	913.60	921.05	901.15	904.00	907.90	915.84	1018	9.32	269	368	36.15
KMSUGAR	EQ	02-Mar-2021	10.95	11.05	11.45	10.95	11.10	11.15	11.21	176868	19.83	303	72718	41.11
KNRCON	EQ	02-Mar-2021	208.40	209.80	210.25	207.00	208.80	208.50	208.26	359464	748.63	7111	180017	50.08
KOKUYOCMLN	EQ	02-Mar-2021	63.95	64.00	65.65	63.80	64.80	64.70	64.57	278276	179.69	3071	129688	46.60
KOLTEPATIL	EQ	02-Mar-2021	244.05	246.00	251.70	242.00	248.00	247.85	247.47	116155	287.45	4227	43788	37.70
KOPRAN	EQ	02-Mar-2021	117.95	119.45	120.60	115.15	116.10	115.95	116.64	327097	381.52	4564	223059	68.19
KOTAKBANK	EQ	02-Mar-2021	1845.40	1845.00	1868.40	1820.10	1851.20	1844.65	1840.17	3837149	70610.16	105084	2253657	58.73
KOTAKBKETF	EQ	02-Mar-2021	355.24	370.00	370.00	352.62	358.00	357.13	355.78	427318	1520.32	892	223252	52.24
KOTAKGOLD	EQ	02-Mar-2021	403.15	398.40	402.75	396.60	398.50	397.85	398.02	103408	411.58	3074	71486	69.13
KOTAKNIFTY	EQ	02-Mar-2021	154.46	150.00	156.78	150.00	156.75	155.98	155.59	36517	56.82	530	10239	28.04
KOTAKNV20	EQ	02-Mar-2021	76.89	77.50	78.25	76.01	78.25	78.22	77.55	3239	2.51	105	2225	68.69
KOTAKPSUBK	EQ	02-Mar-2021	232.36	236.99	236.99	232.10	232.60	232.81	234.44	16215	38.02	338	7994	49.30
KOTARISUG	EQ	02-Mar-2021	25.60	25.95	26.30	23.30	25.25	25.35	25.41	156387	39.74	669	75648	48.37
KOTHARIPET	EQ	02-Mar-2021	29.60	31.50	31.75	27.00	27.55	28.05	28.76	401468	115.46	2156	208989	52.06
KOTHARIPRO	EQ	02-Mar-2021	70.40	71.95	72.70	68.60	70.00	69.95	70.13	23867	16.74	492	12616	52.86
KPITTECH	EQ	02-Mar-2021	142.50	142.50	144.55	141.10	141.90	141.70	142.32	370431	527.22	6115	168192	45.40
KPRMILL	EQ	02-Mar-2021	978.20	993.45	1018.95	944.40	962.00	958.35	988.48	146326	1446.40	12093	59152	40.42
KRBL	EQ	02-Mar-2021	194.70	197.40	203.85	195.05	201.15	201.40	198.88	674901	1342.26	13342	291841	43.24
KREBSBIO	EQ	02-Mar-2021	112.30	111.00	112.10	109.05	110.40	109.95	110.38	14652	16.17	358	9087	62.02
KRIDHANINF	EQ	02-Mar-2021	3.90	4.25	4.25	4.25	4.25	4.25	4.25	164952	7.01	176	149947	90.90
KRISHANA	EQ	02-Mar-2021	72.40	72.25	75.00	68.30	74.00	72.55	70.64	2741	1.94	70	1151	41.99
KRITIKA	SM	02-Mar-2021	38.50	37.00	37.80	37.00	37.80	37.80	37.40	8000	2.99	2	8000	100.00
KSB	EQ	02-Mar-2021	732.85	740.00	772.00	724.10	767.05	764.95	749.51	97963	734.25	10704	52521	53.61
KSCL	EQ	02-Mar-2021	517.20	519.90	534.00	519.90	523.60	524.25	528.09	266268	1406.14	7874	122364	45.96
KSHITIJPOL	SM	02-Mar-2021	24.65	26.45	26.45	26.45	26.45	26.45	26.45	4000	1.06	1	4000	100.00
KSL	EQ	02-Mar-2021	329.20	328.05	331.90	318.00	318.80	318.80	323.75	105072	340.17	4022	51195	48.72
KTKBANK	EQ	02-Mar-2021	67.80	68.45	68.70	67.70	67.80	67.90	68.15	1417722	966.17	5917	641014	45.21
KUANTUM	EQ	02-Mar-2021	53.85	53.10	59.95	53.00	56.80	57.05	56.70	169728	96.23	1099	49938	29.42
L&TFH	EQ	02-Mar-2021	107.20	107.90	109.40	106.50	107.00	107.00	107.54	15436767	16601.31	59660	2962976	19.19
L&TFINANCE	N7	02-Mar-2021	1004.15	1020.00	1020.00	1004.00	1004.00	1006.16	1011.89	514	5.20	17	471	91.63
L&TFINANCE	NC	02-Mar-2021	1085.00	1085.00	1085.00	1075.00	1075.00	1076.70	1076.73	366	3.94	3	366	100.00
L&TFINANCE	NG	02-Mar-2021	1157.21	1155.95	1163.00	1155.95	1163.00	1163.00	1159.02	115	1.33	2	115	100.00
L&TFINANCE	NU	02-Mar-2021	1160.00	1170.00	1170.01	1170.00	1170.01	1170.01	1170.01	244	2.85	3	244	100.00
L&TFINANCE	NW	02-Mar-2021	1125.00	1140.00	1149.90	1140.00	1149.90	1149.90	1141.32	30	0.34	3	30	100.00
L&TFINANCE	Y5	02-Mar-2021	1052.71	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	215	2.27	4	215	100.00
L&TFINANCE	Y7	02-Mar-2021	1075.47	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	10	0.11	1	10	100.00
L&TFINANCE	Y9	02-Mar-2021	1081.90	1076.10	1076.10	1075.20	1075.20	1075.20	1075.80	30	0.32	3	30	100.00
L&TINFRA	N5	02-Mar-2021	1077.90	1077.90	1077.90	1076.00	1076.00	1076.00	1076.06	305	3.28	5	305	100.00
L&TINFRA	N6	02-Mar-2021	2206.25	2207.50	2208.10	2205.13	2208.10	2207.90	2206.59	390	8.61	32	387	99.23
LAKPRE	BZ	02-Mar-2021	5.10	5.15	5.15	4.85	4.85	4.85	4.86	1725	0.08	10	-	-
LALPATHLAB	EQ	02-Mar-2021	2335.90	2346.00	2368.75	2301.65	2341.00	2336.30	2328.22	120203	2798.59	13927	31113	25.88
LAMBODHARA	EQ	02-Mar-2021	46.40	45.60	48.20	45.60	47.95	47.55	47.40	23708	11.24	435	12932	54.55
LAOPALA	EQ	02-Mar-2021	221.10	220.00	224.90	218.00	221.90	222.20	220.42	107262	236.42	2766	67184	62.64
LASA	EQ	02-Mar-2021	67.25	67.65	74.90	67.35	73.70	73.85	71.81	497521	357.25	9297	163977	32.96
LAURUSLABS	EQ	02-Mar-2021	363.70	365.50	368.50	358.45	362.50	362.05	363.79	2619449	9529.39	29424	1568151	59.87
LAXMIMACH	EQ	02-Mar-2021	6397.20	6386.00	6578.50	6386.00	6480.00	6465.75	6487.59	12572	815.62	3908	7550	60.05
LEMONTREE	EQ	02-Mar-2021	40.65	41.00	41.00	40.20	40.55	40.55	40.63	900680	365.90	4086	539863	59.94
LEXUS	SM	02-Mar-2021	18.00	17.75	17.75	17.75	17.75	17.75	17.75	5000	0.89	1	5000	100.00
LFIC	EQ	02-Mar-2021	79.20	79.95	84.00	78.35	83.00	81.05	79.47	879	0.70	39	621	70.65
LGBBROSLTD	EQ	02-Mar-2021	310.45	314.10	320.00	311.85	318.55	317.50	316.85	53661	170.03	1828	28549	53.20
LGBFORGE	BE	02-Mar-2021	4.05	4.20	4.20	3.90	4.00	4.00	4.04	70543	2.85	89	-	-
LIBAS	BE	02-Mar-2021	44.00	44.00	45.00	42.30	43.00	43.30	43.84	8968	3.93	72	-	-
LIBERTSHOE	EQ	02-Mar-2021	144.10	144.85	146.20	142.95	144.05	144.00	144.61	144155	208.46	2326	52676	36.54
LICHSGFIN	EQ	02-Mar-2021	433.20	435.00	443.55	434.20	441.15	441.45	439.46	3428247	15065.71	51958	753605	21.98
LICNETFGSC	EQ	02-Mar-2021	21.62	21.77	22.03	21.45	21.80	21.79	21.73	2578	0.56	120	1736	67.34
LICNETFN50	EQ	02-Mar-2021	159.56	162.75	163.00	156.40	157.26	157.39	158.31	472	0.75	173	309	65.47
LICNETFSEN	EQ	02-Mar-2021	537.05	540.00	544.90	533.10	534.00	536.94	538.03	630	3.39	70	66	10.48
LICNFNHGP	EQ	02-Mar-2021	150.40	151.60	153.98	150.05	152.95	152.91	152.78	397	0.61	53	390	98.24
LIKHITHA	EQ	02-Mar-2021	278.55	281.30	283.00	274.25	278.00	279.80	279.23	116742	325.98	1931	54755	46.90
LINCOLN	EQ	02-Mar-2021	234.75	235.70	242.80	234.95	237.95	236.95	238.94	239477	572.20	5303	104721	43.73
LINCPEN	EQ	02-Mar-2021	171.25	171.25	171.50	168.15	168.60	169.30	169.93	4427	7.52	195	3131	70.73
LINDEINDIA	EQ	02-Mar-2021	1642.95	1656.00	1795.00	1645.00	1710.00	1721.65	1731.87	194528	3368.98	13541	76890	39.53
LIQUIDBEES	EQ	02-Mar-2021	999.99	1000.00	1000.01	999.32	1000.01	999.99	1000.00	813365	8133.63	3910	567753	69.80
LIQUIDETF	EQ	02-Mar-2021	999.99	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	23895	238.95	97	22041	92.24
LOKESHMACH	BE	02-Mar-2021	35.75	35.05	36.90	35.05	36.40	36.30	36.01	8186	2.95	49	-	-
LOTUSEYE	EQ	02-Mar-2021	34.75	35.80	39.00	34.15	37.35	37.00	36.41	13781	5.02	183	10492	76.13
LOVABLE	EQ	02-Mar-2021	88.90	88.25	90.45	87.25	88.45	88.35	88.82	29654	26.34	675	17117	57.72
LPDC	BE	02-Mar-2021	2.00	2.00	2.10	1.90	2.00	2.00	2.00	14551	0.29	49	-	-
LSIL	EQ	02-Mar-2021	1.05	1.05	1.15	1.05	1.15	1.15	1.09	6511759	71.30	2975	5209464	80.00
LT	EQ	02-Mar-2021	1472.85	1479.30	1489.65	1458.15	1486.05	1485.65	1479.22	2089473	30907.94	89535	1065183	50.98
LTI	EQ	02-Mar-2021	3608.05	3640.55	3894.00	3627.00	3880.00	3832.80	3760.49	394399	14831.33	46414	143616	36.41
LTTS	EQ	02-Mar-2021	2578.05	2575.00	2760.40	2565.00	2760.00	2729.80	2679.40	385403	10326.48	30007	153417	39.81
LUMAXIND	EQ	02-Mar-2021	1513.20	1490.00	1650.00	1490.00	1640.00	1636.15	1601.25	38292	613.15	4190	26198	68.42
LUMAXTECH	EQ	02-Mar-2021	142.85	145.50	149.90	141.95	148.00	147.65	147.08	278294	409.32	9921	126671	45.52
LUPIN	EQ	02-Mar-2021	1023.15	1026.80	1057.60	1026.80	1052.00	1054.60	1044.64	2072406	21649.26	41553	531165	25.63
LUXIND	EQ	02-Mar-2021	1749.00	1760.50	1771.30	1739.90	1765.00	1758.05	1755.42	33041	580.01	2649	7711	23.34
LYKALABS	BE	02-Mar-2021	30.70	30.75	31.00	30.20	30.75	30.35	30.37	24889	7.56	102	-	-
LYPSAGEMS	EQ	02-Mar-2021	5.05	5.10	5.30	5.10	5.30	5.30	5.26	32094	1.69	89	27803	86.63
M&M	EQ	02-Mar-2021	819.45	832.95	868.00	820.05	857.00	860.05	851.29	9706013	82626.39	158577	2708038	27.90
M&MFIN	EQ	02-Mar-2021	206.05	207.90	209.65	205.00	207.30	207.50	207.01	4492902	9300.81	25489	992027	22.08
M&MFIN	N2	02-Mar-2021	1108.90	1109.90	1110.00	1105.20	1105.20	1105.20	1108.57	1034	11.46	14	310	29.98
M100	EQ	02-Mar-2021	25.13	25.25	25.39	24.91	25.26	25.23	25.22	105059	26.50	856	74431	70.85
M14RG	MF	02-Mar-2021	9.30	9.94	9.95	9.94	9.95	9.94	9.95	12500	1.24	3	12500	100.00
M17RD	MF	02-Mar-2021	7.83	7.83	7.83	7.83	7.83	7.83	7.83	900	0.07	1	900	100.00
M50	EQ	02-Mar-2021	144.25	145.90	145.95	142.60	145.43	145.42	145.27	2268	3.29	60	1501	66.18
MAANALU	EQ	02-Mar-2021	162.95	164.60	168.70	160.00	160.00	162.20	164.34	62259	102.32	1419	35704	57.35
MACPOWER	BE	02-Mar-2021	96.60	98.95	101.40	97.00	101.40	101.40	98.93	30017	29.70	124	-	-
MADHAV	EQ	02-Mar-2021	60.95	61.70	61.90	59.10	59.15	60.20	60.38	44838	27.07	451	33564	74.86
MADHUCON	EQ	02-Mar-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	10257	0.74	25	10207	99.51
MADRASFERT	BE	02-Mar-2021	28.35	28.95	29.75	28.00	28.30	28.35	29.16	311919	90.96	1479	-	-
MAESGETF	EQ	02-Mar-2021	24.89	24.10	25.20	24.10	25.18	25.10	25.10	157756	39.59	74	151524	96.05
MAGADSUGAR	EQ	02-Mar-2021	108.85	109.50	114.90	108.55	114.60	113.50	111.82	125869	140.75	1527	90163	71.63
MAGMA	EQ	02-Mar-2021	121.60	123.40	127.65	122.00	123.50	123.60	125.85	3496344	4400.27	41386	2493652	71.32
MAGMA	N1	02-Mar-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
MAGNUM	EQ	02-Mar-2021	5.95	6.15	6.15	5.45	5.75	5.75	5.75	71592	4.12	189	53581	74.84
MAHABANK	EQ	02-Mar-2021	23.25	23.55	23.70	22.80	22.90	23.05	23.20	7207808	1672.39	11755	3488121	48.39
MAHAPEXLTD	BE	02-Mar-2021	79.05	79.50	79.50	75.10	75.10	76.05	75.52	29341	22.16	109	-	-
MAHASTEEL	EQ	02-Mar-2021	94.45	94.65	96.30	92.10	94.50	93.65	93.93	11839	11.12	296	6623	55.94
MAHEPC	EQ	02-Mar-2021	150.90	152.95	154.20	151.00	152.30	152.45	152.42	94618	144.22	1642	47710	50.42
MAHESHWARI	EQ	02-Mar-2021	84.10	84.95	84.95	82.45	84.40	83.20	83.63	29291	24.50	338	24915	85.06
MAHICKRA	SM	02-Mar-2021	79.00	80.50	80.75	77.00	77.00	77.10	78.56	15000	11.78	10	13500	90.00
MAHINDCIE	EQ	02-Mar-2021	183.45	184.60	188.50	180.50	186.10	186.75	184.91	363483	672.13	5904	163904	45.09
MAHLIFE	EQ	02-Mar-2021	538.15	540.00	560.00	532.00	538.00	536.15	547.00	61284	335.22	4545	29267	47.76
MAHLOG	EQ	02-Mar-2021	483.00	480.00	485.90	475.00	479.95	478.05	481.15	25804	124.16	2264	16377	63.47
MAHSCOOTER	EQ	02-Mar-2021	3676.30	3708.00	3741.65	3650.00	3699.00	3686.90	3688.89	7097	261.80	1155	5375	75.74
MAHSEAMLES	EQ	02-Mar-2021	286.10	286.10	289.20	282.50	283.00	283.50	285.78	47380	135.40	1433	33986	71.73
MAITHANALL	EQ	02-Mar-2021	605.40	614.90	625.00	608.00	610.15	611.80	617.20	76669	473.20	3680	53008	69.14
MAJESCO	BE	02-Mar-2021	111.35	116.90	116.90	116.90	116.90	116.90	116.90	71820	83.96	489	-	-
MALUPAPER	EQ	02-Mar-2021	27.20	27.60	29.90	27.20	29.00	29.35	29.00	164661	47.75	1193	65054	39.51
MAN50ETF	EQ	02-Mar-2021	150.88	151.49	152.76	150.95	152.47	152.21	151.92	140113	212.86	149	129617	92.51
MANAKALUCO	EQ	02-Mar-2021	8.55	8.55	8.90	8.45	8.80	8.55	8.57	9265	0.79	62	7264	78.40
MANAKCOAT	EQ	02-Mar-2021	11.95	12.00	12.30	11.10	11.95	11.75	11.79	89587	10.57	175	27187	30.35
MANAKSIA	EQ	02-Mar-2021	54.05	54.85	54.85	53.30	54.45	54.35	54.16	42559	23.05	452	30781	72.33
MANAKSTEEL	EQ	02-Mar-2021	21.65	21.75	22.05	21.50	21.50	21.55	21.60	51689	11.16	243	39017	75.48
MANALIPETC	EQ	02-Mar-2021	66.65	67.80	68.50	61.35	65.10	64.85	64.88	2154678	1397.86	12223	1113621	51.68
MANAPPURAM	EQ	02-Mar-2021	174.45	174.65	178.05	173.00	173.30	173.25	174.79	4634524	8100.89	38505	1556783	33.59
MANAV	SM	02-Mar-2021	4.75	4.80	4.80	4.80	4.80	4.80	4.80	4000	0.19	1	4000	100.00
MANGALAM	EQ	02-Mar-2021	117.80	119.35	122.90	117.85	118.65	119.10	120.15	108766	130.68	2329	43530	40.02
MANGCHEFER	EQ	02-Mar-2021	82.25	82.50	92.40	82.40	87.45	87.20	88.22	5769677	5090.28	34710	1626806	28.20
MANGLMCEM	EQ	02-Mar-2021	278.30	280.00	284.80	277.20	283.00	282.35	282.38	46023	129.96	1799	23886	51.90
MANGTIMBER	EQ	02-Mar-2021	11.10	10.55	11.65	10.55	11.60	11.20	11.13	5242	0.58	35	5207	99.33
MANINDS	EQ	02-Mar-2021	76.50	76.95	77.65	75.75	76.45	76.60	76.67	138666	106.32	1305	80687	58.19
MANINFRA	EQ	02-Mar-2021	35.60	35.90	36.50	35.60	36.05	36.00	36.00	331028	119.18	2745	171965	51.95
MANUGRAPH	EQ	02-Mar-2021	12.95	13.45	13.55	12.40	13.10	12.95	12.90	18439	2.38	130	10968	59.48
MANXT50	EQ	02-Mar-2021	342.92	345.88	348.73	345.20	348.73	348.73	348.50	9216	32.12	46	7025	76.23
MARALOVER	BE	02-Mar-2021	27.15	26.65	28.50	26.65	28.15	28.45	28.08	40153	11.27	180	-	-
MARATHON	EQ	02-Mar-2021	80.55	84.40	84.55	82.80	84.00	83.95	84.14	474389	399.14	1834	415088	87.50
MARICO	EQ	02-Mar-2021	401.80	402.00	408.05	401.00	406.00	406.70	404.74	2414479	9772.36	38458	1253648	51.92
MARINE	EQ	02-Mar-2021	63.45	66.00	66.00	62.00	62.55	62.55	64.14	187268	120.12	1781	87790	46.88
MARKSANS	EQ	02-Mar-2021	56.05	56.60	56.60	53.50	54.20	54.00	54.59	1718551	938.09	10470	1151263	66.99
MARSHALL	SM	02-Mar-2021	11.40	11.90	11.95	11.90	11.95	11.95	11.93	6000	0.72	2	6000	100.00
MARUTI	EQ	02-Mar-2021	7015.00	7060.00	7235.00	7030.00	7223.00	7214.10	7138.08	1395296	99597.32	115867	644925	46.22
MASFIN	EQ	02-Mar-2021	940.05	950.10	977.00	910.00	920.00	918.00	939.81	44007	413.58	4783	21691	49.29
MASKINVEST	BE	02-Mar-2021	34.50	34.50	34.50	34.50	34.50	34.50	34.50	2	0.00	2	-	-
MASTEK	EQ	02-Mar-2021	1175.05	1179.00	1187.00	1146.15	1167.00	1160.00	1162.94	130989	1523.32	8412	71153	54.32
MATRIMONY	EQ	02-Mar-2021	1129.70	1148.65	1160.00	1100.00	1118.00	1112.05	1122.39	23234	260.78	3472	10876	46.81
MAWANASUG	EQ	02-Mar-2021	39.50	39.80	42.05	39.55	40.60	40.90	40.76	213765	87.13	1543	147667	69.08
MAXHEALTH	EQ	02-Mar-2021	184.75	185.60	193.55	185.10	191.50	188.95	190.03	1020719	1939.64	22879	716511	70.20
MAXIND	EQ	02-Mar-2021	63.05	63.45	64.00	63.00	63.00	63.25	63.39	284813	180.55	943	233403	81.95
MAXVIL	EQ	02-Mar-2021	62.55	63.00	65.75	61.30	62.20	62.65	63.35	1069348	677.42	4844	704990	65.93
MAYURUNIQ	EQ	02-Mar-2021	419.80	420.00	424.85	416.00	418.80	416.65	418.82	36057	151.01	1450	24745	68.63
MAZDA	EQ	02-Mar-2021	523.60	537.80	537.85	513.15	522.00	520.45	521.56	3326	17.35	283	1639	49.28
MAZDOCK	EQ	02-Mar-2021	218.15	219.95	228.65	219.65	225.00	224.75	225.49	2510274	5660.32	28971	773645	30.82
MBAPL	BE	02-Mar-2021	81.40	78.95	80.50	77.85	77.90	77.85	78.11	1141	0.89	5	-	-
MBECL	BE	02-Mar-2021	11.90	12.25	12.35	11.35	11.95	11.90	11.67	1000326	116.70	233	-	-
MBLINFRA	EQ	02-Mar-2021	21.00	21.40	21.40	20.55	21.00	20.95	20.94	104338	21.84	307	71566	68.59
MCDHOLDING	EQ	02-Mar-2021	40.05	40.50	41.50	40.25	41.50	41.15	41.17	35404	14.58	336	25469	71.94
MCDOWELL-N	EQ	02-Mar-2021	546.35	550.00	556.25	544.00	551.55	552.05	551.38	3078825	16975.98	68998	922663	29.97
MCL	EQ	02-Mar-2021	92.75	96.60	96.60	91.90	93.60	92.95	92.62	19307	17.88	269	8436	43.69
MCLEODRUSS	EQ	02-Mar-2021	21.85	22.70	22.90	22.50	22.90	22.90	22.85	536982	122.69	770	464014	86.41
MCX	EQ	02-Mar-2021	1503.95	1518.00	1521.00	1496.00	1504.90	1502.65	1504.51	210276	3163.62	9667	135469	64.42
MEGASOFT	EQ	02-Mar-2021	10.90	11.45	11.45	10.15	10.40	10.60	10.67	50652	5.40	253	30647	60.51
MEGH	EQ	02-Mar-2021	82.30	82.95	83.70	81.10	82.55	82.75	82.58	1561511	1289.52	11593	607339	38.89
MELSTAR	BZ	02-Mar-2021	1.80	1.80	1.80	1.80	1.80	1.80	1.80	1010	0.02	2	-	-
MENONBE	EQ	02-Mar-2021	61.15	62.90	64.40	62.00	63.35	63.15	63.09	123577	77.97	1318	74303	60.13
MEP	EQ	02-Mar-2021	16.50	16.70	17.30	16.60	17.20	17.15	16.96	452233	76.71	673	339666	75.11
MERCATOR	BE	02-Mar-2021	1.05	1.05	1.05	1.00	1.05	1.05	1.03	702883	7.21	178	-	-
METALFORGE	BE	02-Mar-2021	5.60	5.85	5.85	5.40	5.85	5.85	5.75	18411	1.06	65	-	-
METROPOLIS	EQ	02-Mar-2021	1959.80	1980.00	1980.00	1891.10	1941.00	1932.20	1918.73	277219	5319.08	14370	207220	74.75
MFSL	EQ	02-Mar-2021	861.10	868.90	906.00	868.00	903.50	892.95	886.83	2406331	21340.18	44076	1334376	55.45
MGEL	EQ	02-Mar-2021	45.30	45.25	50.00	45.25	48.00	48.25	47.44	73017	34.64	335	58133	79.62
MGL	EQ	02-Mar-2021	1158.55	1163.00	1202.40	1161.05	1180.00	1184.20	1181.93	593277	7012.13	22228	119628	20.16
MHHL	SM	02-Mar-2021	19.90	19.05	20.85	18.95	20.85	20.85	20.00	54000	10.80	14	39000	72.22
MHRIL	EQ	02-Mar-2021	229.85	230.00	234.00	229.80	232.75	231.45	231.56	33302	77.12	917	21936	65.87
MIC	BE	02-Mar-2021	0.65	0.65	0.70	0.60	0.65	0.65	0.67	79990	0.54	93	-	-
MIDHANI	EQ	02-Mar-2021	195.25	196.50	204.70	196.50	201.00	201.30	201.45	2705689	5450.59	28032	1095754	40.50
MINDACORP	EQ	02-Mar-2021	107.30	107.60	110.50	106.00	107.70	108.10	108.97	1337571	1457.49	11329	632254	47.27
MINDAIND	EQ	02-Mar-2021	570.15	570.00	574.00	556.05	560.00	562.70	565.09	66930	378.22	4985	45089	67.37
MINDSPACE	RR	02-Mar-2021	304.95	305.00	306.50	304.22	305.00	304.99	305.00	187600	572.18	381	184200	98.19
MINDTECK	EQ	02-Mar-2021	45.00	44.90	45.25	44.55	44.80	44.80	44.90	6444	2.89	127	5397	83.75
MINDTREE	EQ	02-Mar-2021	1634.20	1644.00	1749.90	1636.10	1742.15	1734.75	1703.90	1400680	23866.24	50946	340071	24.28
MIRCELECTR	BE	02-Mar-2021	14.50	14.85	14.90	14.00	14.70	14.75	14.55	549010	79.87	669	-	-
MIRZAINT	EQ	02-Mar-2021	53.60	53.75	55.15	53.65	54.35	54.40	54.32	1407136	764.37	5489	790123	56.15
MITCON	SM	02-Mar-2021	40.50	40.50	40.50	40.50	40.50	40.50	40.50	18000	7.29	6	18000	100.00
MITTAL	EQ	02-Mar-2021	10.90	11.30	11.30	10.70	10.70	10.75	10.81	178625	19.32	413	108675	60.84
MMFL	EQ	02-Mar-2021	468.65	474.95	485.80	467.30	467.55	468.40	471.78	6283	29.64	436	3777	60.11
MMP	EQ	02-Mar-2021	89.10	89.60	93.90	89.60	91.20	90.25	91.97	7495	6.89	171	5230	69.78
MMTC	EQ	02-Mar-2021	47.80	50.00	52.55	45.20	50.10	50.65	49.80	37338236	18593.22	103065	8436518	22.59
MODIRUBBER	BE	02-Mar-2021	161.35	169.40	169.40	169.40	169.40	169.40	169.40	1925	3.26	64	-	-
MOHITIND	EQ	02-Mar-2021	7.65	7.35	7.80	7.35	7.65	7.65	7.53	5917	0.45	39	3735	63.12
MOHOTAIND	BE	02-Mar-2021	7.45	7.50	7.65	7.25	7.45	7.45	7.41	34045	2.52	77	-	-
MOIL	EQ	02-Mar-2021	158.80	160.00	177.90	160.00	170.95	171.60	172.07	6220050	10702.80	73882	1439479	23.14
MOLDTECH	EQ	02-Mar-2021	41.25	41.75	43.00	41.20	41.45	41.65	41.67	32314	13.47	372	29043	89.88
MOLDTEKPP	E1	02-Mar-2021	257.90	245.00	270.00	240.50	259.50	256.80	249.05	285	0.71	42	227	79.65
MOLDTKPAC	EQ	02-Mar-2021	405.60	407.00	409.15	393.15	400.85	398.70	401.77	29799	119.72	1493	12350	41.44
MOLDTKPAC	W1	02-Mar-2021	252.85	243.00	255.00	242.50	252.00	252.00	247.10	111	0.27	8	111	100.00
MONTECARLO	EQ	02-Mar-2021	232.25	230.00	237.00	230.00	234.95	235.65	234.15	35858	83.96	1320	22969	64.06
MORARJEE	EQ	02-Mar-2021	12.85	13.75	14.10	13.00	13.85	13.80	13.79	23216	3.20	158	14428	62.15
MOREPENLAB	EQ	02-Mar-2021	29.10	29.30	29.45	28.95	29.10	29.05	29.13	1216530	354.40	2754	806608	66.30
MOTHERSUMI	EQ	02-Mar-2021	231.55	231.95	235.60	226.15	231.95	232.60	231.41	22802026	52765.66	183469	6190167	27.15
MOTILALOFS	EQ	02-Mar-2021	607.70	612.00	615.00	606.10	611.00	610.20	610.15	120060	732.54	5944	76307	63.56
MOTOGENFIN	EQ	02-Mar-2021	19.30	20.25	20.25	18.95	19.00	19.10	19.35	3981	0.77	63	2461	61.82
MPHASIS	EQ	02-Mar-2021	1639.30	1640.00	1715.00	1618.30	1705.10	1688.05	1655.29	568161	9404.70	29308	269709	47.47
MPSLTD	EQ	02-Mar-2021	480.20	484.00	498.95	475.55	494.00	492.60	484.94	16195	78.54	607	11405	70.42
MRF	EQ	02-Mar-2021	89025.45	90148.75	90274.00	88446.95	89970.00	89680.40	89486.05	34837	31174.26	21271	4718	13.54
MRO-TEK	BE	02-Mar-2021	31.20	29.65	29.70	29.65	29.65	29.70	29.69	862	0.26	13	-	-
MRPL	EQ	02-Mar-2021	43.40	44.00	46.10	43.30	43.80	43.65	44.52	8317854	3702.90	24946	3422287	41.14
MSPL	EQ	02-Mar-2021	7.60	7.85	7.85	7.35	7.65	7.55	7.57	20815	1.58	114	15915	76.46
MSTCLTD	EQ	02-Mar-2021	310.50	314.90	319.95	302.10	309.90	310.45	312.06	1533815	4786.38	34112	519350	33.86
MTEDUCARE	EQ	02-Mar-2021	8.15	8.00	8.50	7.95	8.10	8.05	8.09	335715	27.15	553	250598	74.65
MTNL	EQ	02-Mar-2021	13.45	13.60	14.50	13.55	13.95	14.00	14.09	7331162	1032.79	22737	2842016	38.77
MUKANDENGG	EQ	02-Mar-2021	13.25	13.65	13.65	12.80	12.85	13.00	12.98	8150	1.06	79	5832	71.56
MUKANDLTD	EQ	02-Mar-2021	62.30	63.95	63.95	61.65	62.05	62.10	62.50	68460	42.79	620	46287	67.61
MUKANDLTD	P1	02-Mar-2021	5.25	5.30	6.15	5.25	6.15	6.15	5.27	108	0.01	5	108	100.00
MUKTAARTS	EQ	02-Mar-2021	31.10	31.85	31.90	31.15	31.25	31.40	31.40	5143	1.62	90	3699	71.92
MUNJALAU	EQ	02-Mar-2021	62.55	63.35	63.35	61.50	61.65	61.75	62.25	224774	139.93	2349	95548	42.51
MUNJALSHOW	EQ	02-Mar-2021	158.15	160.00	160.00	155.05	156.00	156.20	157.46	74901	117.94	1786	46118	61.57
MURUDCERA	EQ	02-Mar-2021	22.55	22.80	22.80	22.00	22.05	22.15	22.24	73291	16.30	394	39796	54.30
MUTHOOTCAP	EQ	02-Mar-2021	408.10	416.00	416.00	403.85	407.00	407.60	407.62	33689	137.32	1664	15563	46.20
MUTHOOTFIN	EQ	02-Mar-2021	1302.10	1306.00	1327.00	1300.55	1309.95	1310.90	1311.42	843375	11060.15	35289	290093	34.40
N100	EQ	02-Mar-2021	953.52	994.90	994.90	952.00	955.00	954.79	958.65	59113	566.69	2446	37670	63.73
NABARD	N2	02-Mar-2021	1292.00	1304.78	1304.79	1295.00	1295.00	1295.00	1299.66	210	2.73	5	170	80.95
NACLIND	EQ	02-Mar-2021	41.00	41.80	41.90	39.70	41.05	41.25	40.98	123075	50.44	850	66380	53.93
NAGAFERT	EQ	02-Mar-2021	5.75	6.00	6.00	6.00	6.00	6.00	6.00	277278	16.64	173	277278	100.00
NAGREEKEXP	EQ	02-Mar-2021	17.15	17.90	17.90	16.95	17.70	17.65	17.25	23951	4.13	159	20538	85.75
NAHARCAP	EQ	02-Mar-2021	90.55	89.10	93.95	89.10	92.75	92.25	92.39	6881	6.36	276	4730	68.74
NAHARINDUS	EQ	02-Mar-2021	46.85	47.30	49.15	47.25	49.15	49.15	48.79	49119	23.97	358	29393	59.84
NAHARPOLY	EQ	02-Mar-2021	86.65	86.70	93.30	86.70	92.00	92.00	91.26	72512	66.17	927	50779	70.03
NAHARSPING	EQ	02-Mar-2021	86.60	90.00	95.25	90.00	95.25	95.25	95.02	183428	174.29	986	156092	85.10
NAM-INDIA	EQ	02-Mar-2021	345.25	347.00	356.95	340.20	344.30	345.65	349.30	1575544	5503.41	25664	495995	31.48
NATCOPHARM	EQ	02-Mar-2021	820.75	825.00	825.00	799.05	805.65	802.20	807.78	323291	2611.47	14523	175745	54.36
NATHBIOGEN	EQ	02-Mar-2021	288.15	290.00	301.00	289.00	295.15	296.70	296.64	133137	394.93	3908	69990	52.57
NATIONALUM	EQ	02-Mar-2021	59.80	60.05	60.75	58.60	59.30	59.15	59.78	20623334	12328.31	33704	6480266	31.42
NATNLSTEEL	BE	02-Mar-2021	3.70	3.85	3.85	3.85	3.85	3.85	3.85	2732	0.11	10	-	-
NAUKRI	EQ	02-Mar-2021	4909.80	4959.00	5038.00	4870.55	4991.00	4962.45	4945.67	519520	25693.77	46192	138874	26.73
NAVINFLUOR	EQ	02-Mar-2021	2657.50	2695.00	2875.00	2687.30	2800.00	2805.75	2789.37	718069	20029.62	77477	206359	28.74
NAVKARCORP	EQ	02-Mar-2021	39.70	40.35	41.40	39.60	41.15	41.15	40.80	1061747	433.21	5472	500206	47.11
NAVNETEDUL	EQ	02-Mar-2021	89.45	90.00	90.85	87.30	89.00	87.95	88.70	86270	76.52	2968	47585	55.16
NBCC	EQ	02-Mar-2021	49.00	50.00	54.05	49.80	52.50	52.30	52.22	66648341	34802.85	154455	18454393	27.69
NBIFIN	EQ	02-Mar-2021	1785.75	1735.75	1823.00	1735.05	1789.60	1786.35	1786.22	115	2.05	23	99	86.09
NBVENTURES	EQ	02-Mar-2021	72.10	72.35	74.30	70.70	71.80	71.55	72.07	2489959	1794.56	10377	1102953	44.30
NCC	EQ	02-Mar-2021	92.40	92.65	96.80	92.10	93.95	93.85	94.78	9359435	8870.47	41818	3383224	36.15
NCLIND	EQ	02-Mar-2021	180.30	182.80	182.80	176.40	178.10	178.80	179.82	345138	620.63	6845	191866	55.59
NCPSESDL24	EQ	02-Mar-2021	101.90	101.97	102.10	101.97	102.05	102.05	102.02	2751	2.81	12	2751	100.00
NDGL	EQ	02-Mar-2021	810.35	787.95	837.40	785.25	800.00	800.00	801.69	50	0.40	9	14	28.00
NDL	EQ	02-Mar-2021	29.05	28.70	30.00	28.50	29.00	29.00	29.24	18717	5.47	165	13760	73.52
NDRAUTO	EQ	02-Mar-2021	237.95	240.95	240.95	231.60	234.00	233.30	237.28	2874	6.82	104	2216	77.11
NDTV	EQ	02-Mar-2021	50.00	50.40	52.50	49.90	51.75	51.60	51.39	92952	47.77	795	54861	59.02
NECCLTD	EQ	02-Mar-2021	9.70	9.50	10.30	9.50	10.00	9.85	10.03	122953	12.33	290	79207	64.42
NECLIFE	EQ	02-Mar-2021	20.35	20.80	20.80	19.90	20.30	20.10	20.19	445381	89.91	962	295199	66.28
NELCAST	EQ	02-Mar-2021	65.75	66.05	70.25	66.00	68.60	68.75	68.45	256210	175.39	2518	133849	52.24
NELCO	EQ	02-Mar-2021	219.35	220.00	228.10	217.85	222.25	222.25	223.28	310884	694.15	6472	108420	34.87
NEOGEN	EQ	02-Mar-2021	829.70	834.85	844.15	812.00	826.90	822.70	824.79	48132	396.99	3976	24188	50.25
NESCO	EQ	02-Mar-2021	597.25	596.00	607.95	596.00	597.90	600.70	600.79	45054	270.68	4229	22926	50.89
NESTLEIND	EQ	02-Mar-2021	16292.45	16302.00	16620.00	16289.75	16611.00	16576.15	16482.25	123097	20289.15	25127	54774	44.50
NETF	EQ	02-Mar-2021	172.67	173.15	176.15	169.01	173.24	173.75	173.54	1553	2.70	112	1047	67.42
NETFCONSUM	EQ	02-Mar-2021	64.36	65.96	68.00	64.02	66.30	66.22	65.69	11058	7.26	146	8601	77.78
NETFDIVOPP	EQ	02-Mar-2021	36.59	37.68	37.99	36.11	36.49	36.49	37.11	1705	0.63	69	1481	86.86
NETFIT	EQ	02-Mar-2021	24.79	25.39	25.81	24.65	25.70	25.62	25.35	877371	222.44	2425	489111	55.75
NETFLTGILT	EQ	02-Mar-2021	22.00	22.68	22.68	21.96	22.02	22.01	22.00	56627	12.46	136	31443	55.53
NETFMID150	EQ	02-Mar-2021	90.39	91.39	92.06	90.58	92.06	91.81	91.37	69260	63.28	773	40798	58.91
NETFNIF100	EQ	02-Mar-2021	152.18	153.10	155.35	153.00	154.35	154.52	154.01	940	1.45	31	535	56.91
NETFNV20	EQ	02-Mar-2021	78.00	77.01	79.85	77.01	79.45	79.41	78.76	2795	2.20	95	2056	73.56
NETWORK18	EQ	02-Mar-2021	42.70	43.20	44.00	40.90	41.60	41.55	42.16	6694302	2822.28	12470	2839616	42.42
NEULANDLAB	EQ	02-Mar-2021	2049.70	2088.00	2110.00	2032.00	2040.00	2039.60	2071.48	43149	893.82	4205	25919	60.07
NEWGEN	EQ	02-Mar-2021	300.10	301.65	304.95	298.05	298.80	298.90	300.98	38759	116.66	2251	18901	48.77
NEXTMEDIA	EQ	02-Mar-2021	4.45	4.30	4.55	4.25	4.30	4.30	4.33	16709	0.72	46	14295	85.55
NFL	EQ	02-Mar-2021	63.50	68.50	69.85	58.75	65.00	64.65	65.70	32822535	21563.92	124395	7013146	21.37
NH	EQ	02-Mar-2021	433.95	438.50	438.95	429.00	430.60	430.75	431.89	150453	649.79	10054	94771	62.99
NHAI	N1	02-Mar-2021	1070.25	1070.00	1071.90	1067.15	1071.90	1069.97	1069.51	3289	35.18	47	2774	84.34
NHAI	N2	02-Mar-2021	1238.25	1240.00	1241.50	1240.00	1241.50	1240.96	1240.48	250	3.10	3	250	100.00
NHAI	N4	02-Mar-2021	1145.00	1130.00	1130.00	1101.10	1101.10	1101.10	1104.75	252	2.78	7	252	100.00
NHAI	N6	02-Mar-2021	1296.75	1296.75	1297.90	1292.00	1295.90	1297.16	1296.72	950	12.32	13	950	100.00
NHAI	N8	02-Mar-2021	1179.00	1176.01	1190.00	1176.01	1190.00	1190.00	1184.52	223	2.64	8	223	100.00
NHAI	NA	02-Mar-2021	1293.00	1290.00	1295.00	1290.00	1294.00	1294.00	1294.00	3144	40.68	11	3144	100.00
NHAI	NE	02-Mar-2021	1258.97	1254.51	1264.00	1252.00	1264.00	1256.89	1255.44	1821	22.86	35	1626	89.29
NHBTF2014	N4	02-Mar-2021	5847.50	5825.00	5825.00	5799.00	5799.00	5799.00	5810.95	37	2.15	7	37	100.00
NHBTF2014	N6	02-Mar-2021	7010.60	7090.00	7144.00	7090.00	7144.00	7144.00	7108.00	30	2.13	3	30	100.00
NHBTF2023	N6	02-Mar-2021	6740.00	6761.00	6761.00	6720.00	6723.00	6723.00	6724.43	266	17.89	12	266	100.00
NHPC	EQ	02-Mar-2021	24.50	24.80	25.25	24.60	25.00	24.90	24.95	8916510	2224.47	12455	3249535	36.44
NIACL	EQ	02-Mar-2021	156.05	157.30	160.45	153.65	154.15	154.40	156.54	1067117	1670.42	16838	321443	30.12
NIBL	BE	02-Mar-2021	9.30	9.35	9.35	9.35	9.35	9.35	9.35	1925	0.18	4	-	-
NIFTYBEES	EQ	02-Mar-2021	158.01	159.41	159.99	158.01	159.80	159.57	158.94	1674905	2662.14	13424	518076	30.93
NIITLTD	EQ	02-Mar-2021	194.95	196.85	198.00	195.10	196.70	196.15	196.84	213200	419.66	4058	143342	67.23
NILAINFRA	BE	02-Mar-2021	5.15	5.20	5.25	5.10	5.25	5.15	5.17	97098	5.02	151	-	-
NILASPACES	BE	02-Mar-2021	1.75	1.75	1.80	1.70	1.70	1.75	1.75	125512	2.20	120	-	-
NILKAMAL	EQ	02-Mar-2021	1810.45	1803.30	1859.20	1803.30	1824.70	1832.20	1830.48	8709	159.42	2045	4081	46.86
NIPPOBATRY	EQ	02-Mar-2021	741.00	743.00	775.00	740.25	748.00	743.25	758.98	6022	45.71	790	3495	58.04
NIRAJ	EQ	02-Mar-2021	41.20	42.65	42.65	40.10	41.05	41.20	41.63	12817	5.34	58	7455	58.16
NITCO	EQ	02-Mar-2021	22.70	22.95	23.50	22.60	23.15	23.05	23.04	70549	16.26	376	37056	52.53
NITINFIRE	BZ	02-Mar-2021	0.60	0.55	0.65	0.55	0.55	0.55	0.59	112153	0.66	59	-	-
NITINSPIN	EQ	02-Mar-2021	79.20	79.45	81.85	78.00	80.10	78.55	78.91	317764	250.74	1251	229356	72.18
NKIND	EQ	02-Mar-2021	24.95	26.15	26.15	23.85	24.20	24.20	24.67	6352	1.57	74	4056	63.85
NLCINDIA	EQ	02-Mar-2021	54.95	56.05	57.45	54.80	55.00	55.05	55.82	6602968	3685.67	33385	2980378	45.14
NMDC	EQ	02-Mar-2021	131.55	134.20	134.85	131.60	133.55	133.85	133.20	16681767	22220.91	65196	5121308	30.70
NOCIL	EQ	02-Mar-2021	171.50	172.50	182.80	172.40	180.30	180.70	179.26	3617712	6485.06	37339	970122	26.82
NOIDATOLL	EQ	02-Mar-2021	6.35	6.75	6.75	6.25	6.25	6.35	6.40	97344	6.23	287	76159	78.24
NORBTEAEXP	EQ	02-Mar-2021	6.90	6.80	7.10	6.60	7.00	7.00	6.95	2386	0.17	30	1874	78.54
NOVARTIND	EQ	02-Mar-2021	614.60	615.00	621.00	610.00	614.95	614.45	613.24	11083	67.97	805	7630	68.84
NPBET	EQ	02-Mar-2021	187.38	186.95	189.00	184.00	189.00	189.00	186.27	90	0.17	25	81	90.00
NRAIL	EQ	02-Mar-2021	246.65	255.00	266.00	242.15	258.00	261.80	257.19	169311	435.46	4522	64415	38.05
NRBBEARING	EQ	02-Mar-2021	116.35	117.00	119.00	116.55	117.20	117.50	117.91	272027	320.76	6051	163802	60.22
NSIL	EQ	02-Mar-2021	1130.25	1107.80	1176.00	1092.75	1125.00	1106.05	1121.97	2301	25.82	338	1432	62.23
NTPC	EQ	02-Mar-2021	108.45	108.45	113.70	107.90	112.50	112.55	111.99	53649872	60080.58	216308	13188264	24.58
NTPC	N1	02-Mar-2021	1110.00	1115.00	1120.00	1115.00	1120.00	1120.00	1115.41	5441	60.69	12	5441	100.00
NTPC	N4	02-Mar-2021	1128.00	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	572	6.48	1	572	100.00
NTPC	N6	02-Mar-2021	1390.30	1410.00	1410.00	1390.50	1390.50	1390.50	1390.95	502	6.98	9	501	99.80
NTPC	N7	02-Mar-2021	14.55	14.51	14.63	14.51	14.54	14.54	14.55	56307	8.19	135	53885	95.70
NTPC	N8	02-Mar-2021	1118.11	1112.10	1112.10	1112.10	1112.10	1112.10	1112.10	1	0.01	1	1	100.00
NTPC	NB	02-Mar-2021	1140.50	1140.50	1144.00	1140.50	1144.00	1143.44	1143.44	100	1.14	2	100	100.00
NUCLEUS	EQ	02-Mar-2021	522.60	526.10	533.65	520.75	526.40	523.90	526.78	49657	261.58	4095	21226	42.75
NURECA	BE	02-Mar-2021	711.90	747.45	747.45	676.35	676.35	676.35	694.03	73562	510.54	3000	-	-
NXTDIGITAL	EQ	02-Mar-2021	486.85	492.00	516.95	485.25	495.05	494.55	499.38	5688	28.40	844	1576	27.71
OAL	EQ	02-Mar-2021	602.55	604.45	606.85	592.00	601.75	598.75	600.53	23833	143.12	2007	12535	52.60
OBEROIRLTY	EQ	02-Mar-2021	554.45	558.00	564.95	551.05	562.10	563.30	560.46	215837	1209.67	13912	88932	41.20
OCCL	EQ	02-Mar-2021	885.55	888.55	923.55	885.55	903.50	909.70	902.76	9888	89.27	840	6203	62.73
OFSS	EQ	02-Mar-2021	3152.75	3170.00	3248.75	3170.00	3195.00	3197.85	3203.10	89148	2855.50	11140	59351	66.58
OIL	EQ	02-Mar-2021	127.25	127.80	129.70	126.70	127.65	127.55	127.85	2210306	2825.86	14645	1326027	59.99
OILCOUNTUB	BE	02-Mar-2021	3.65	3.75	3.80	3.50	3.80	3.80	3.78	4057	0.15	31	-	-
OLECTRA	EQ	02-Mar-2021	177.70	179.05	183.00	175.50	177.70	176.95	178.19	306176	545.59	5073	210869	68.87
OMAXAUTO	EQ	02-Mar-2021	46.50	47.35	47.60	45.75	46.80	46.65	46.63	36768	17.14	377	24085	65.51
OMAXE	EQ	02-Mar-2021	70.50	70.90	71.40	69.20	70.30	70.45	70.55	40509	28.58	669	28355	70.00
OMINFRAL	EQ	02-Mar-2021	24.25	24.50	24.70	23.70	24.70	24.55	24.09	62336	15.01	260	46136	74.01
OMKARCHEM	BE	02-Mar-2021	5.95	6.20	6.20	6.20	6.20	6.20	6.20	5751	0.36	29	-	-
ONELIFECAP	BE	02-Mar-2021	7.05	6.75	7.20	6.70	6.70	6.90	6.78	4257	0.29	18	-	-
ONEPOINT	EQ	02-Mar-2021	13.65	13.80	13.85	13.00	13.40	13.15	13.21	26501	3.50	140	14064	53.07
ONGC	EQ	02-Mar-2021	117.05	115.90	116.65	112.75	114.05	113.50	114.28	36303917	41486.89	151356	12127093	33.40
ONMOBILE	EQ	02-Mar-2021	105.60	108.30	108.65	100.35	100.70	100.80	102.62	1790607	1837.53	15436	848234	47.37
ONWARDTEC	EQ	02-Mar-2021	103.80	104.70	105.70	100.55	101.50	101.90	103.37	111032	114.78	2220	68798	61.96
OPTIEMUS	EQ	02-Mar-2021	180.20	187.00	189.20	184.70	189.20	189.20	188.58	57467	108.37	748	50635	88.11
OPTOCIRCUI	BE	02-Mar-2021	4.40	4.40	4.40	4.20	4.30	4.25	4.27	491454	21.00	480	-	-
ORBTEXP	EQ	02-Mar-2021	63.60	64.30	65.95	63.45	64.10	64.35	64.70	24243	15.68	342	18016	74.31
ORCHPHARMA	BE	02-Mar-2021	907.70	953.05	953.05	953.05	953.05	953.05	953.05	16	0.15	7	-	-
ORICONENT	BE	02-Mar-2021	21.70	21.95	22.75	21.30	22.75	22.75	21.91	65922	14.44	232	-	-
ORIENTABRA	EQ	02-Mar-2021	22.85	23.05	23.80	22.55	22.75	22.90	23.22	51734	12.01	363	34807	67.28
ORIENTALTL	EQ	02-Mar-2021	7.20	7.25	7.45	7.05	7.05	7.20	7.21	118940	8.57	313	76023	63.92
ORIENTBELL	EQ	02-Mar-2021	222.00	225.50	225.50	220.20	222.65	222.35	222.50	34121	75.92	669	13078	38.33
ORIENTCEM	EQ	02-Mar-2021	94.40	95.40	98.00	95.05	96.90	96.30	96.59	752165	726.49	5820	389704	51.81
ORIENTELEC	EQ	02-Mar-2021	271.60	274.70	279.80	272.35	279.50	275.05	275.02	772637	2124.89	12519	658903	85.28
ORIENTHOT	EQ	02-Mar-2021	23.35	23.50	23.50	23.10	23.15	23.25	23.31	26439	6.16	193	18083	68.40
ORIENTLTD	EQ	02-Mar-2021	89.15	91.85	92.85	89.50	89.50	89.50	90.05	321	0.29	23	308	95.95
ORIENTPPR	EQ	02-Mar-2021	25.95	26.15	29.50	25.15	29.20	29.10	28.46	9272908	2639.35	17090	3389656	36.55
ORIENTREF	EQ	02-Mar-2021	229.75	235.85	235.85	227.05	229.00	228.55	228.97	337939	773.78	2653	309532	91.59
ORISSAMINE	EQ	02-Mar-2021	2670.20	2690.00	2724.00	2542.95	2561.00	2573.60	2612.71	27411	716.17	4506	15047	54.89
ORTEL	BZ	02-Mar-2021	1.05	1.10	1.10	1.00	1.00	1.00	1.01	38052	0.38	21	-	-
OSIAHYPER	SM	02-Mar-2021	160.00	162.00	162.00	160.00	160.00	160.00	161.00	800	1.29	2	800	100.00
OSWALAGRO	EQ	02-Mar-2021	11.00	11.35	11.55	10.95	11.05	11.05	11.25	208471	23.45	549	122458	58.74
PAEL	BZ	02-Mar-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	76	0.00	2	-	-
PAGEIND	EQ	02-Mar-2021	28099.20	28200.00	29510.00	28200.00	29419.65	29463.25	29121.80	48268	14056.51	21191	15011	31.10
PAISALO	EQ	02-Mar-2021	820.05	850.00	880.00	782.00	790.00	802.85	808.93	119682	968.15	4744	52508	43.87
PALASHSECU	EQ	02-Mar-2021	44.40	43.20	44.95	43.00	43.50	43.80	43.85	27684	12.14	178	25361	91.61
PALREDTEC	BE	02-Mar-2021	111.80	117.35	117.35	111.80	117.35	117.35	117.01	9511	11.13	93	-	-
PANACEABIO	EQ	02-Mar-2021	195.35	195.50	204.25	195.50	202.90	201.55	200.43	231506	464.00	4711	131455	56.78
PANACHE	EQ	02-Mar-2021	47.15	47.20	51.00	47.00	48.00	47.70	48.11	22583	10.86	176	11259	49.86
PANAMAPET	EQ	02-Mar-2021	175.85	179.20	181.75	175.00	177.00	177.40	177.80	118376	210.48	3311	65690	55.49
PANSARI	SM	02-Mar-2021	29.45	30.25	30.25	30.25	30.25	30.25	30.25	12000	3.63	1	12000	100.00
PAR	SM	02-Mar-2021	84.00	82.30	82.30	82.30	82.30	82.30	82.30	4000	3.29	2	2000	50.00
PARACABLES	EQ	02-Mar-2021	8.65	8.95	9.15	8.70	8.75	8.70	8.90	523468	46.57	906	352934	67.42
PARAGMILK	EQ	02-Mar-2021	110.85	111.40	112.20	109.15	110.00	109.85	110.60	280734	310.50	3446	175315	62.45
PARIN	SM	02-Mar-2021	60.00	55.25	55.25	55.25	55.25	55.25	55.25	2000	1.11	1	2000	100.00
PARSVNATH	EQ	02-Mar-2021	7.90	8.25	8.25	8.25	8.25	8.25	8.25	74688	6.16	116	74678	99.99
PASHUPATI	SM	02-Mar-2021	60.00	60.25	61.00	60.25	60.50	60.50	60.42	14400	8.70	3	14400	100.00
PATELENG	EQ	02-Mar-2021	13.80	13.95	14.30	13.85	14.20	14.15	14.16	428506	60.69	878	315155	73.55
PATINT-RE	BE	02-Mar-2021	14.90	14.20	14.75	12.70	13.00	13.05	13.15	125272	16.47	767	-	-
PATINTLOG	EQ	02-Mar-2021	26.05	26.65	26.65	25.20	25.50	25.45	25.65	56970	14.61	371	42398	74.42
PATSPINLTD	EQ	02-Mar-2021	5.40	5.45	5.45	5.20	5.20	5.20	5.25	9128	0.48	38	6627	72.60
PCJEWELLER	EQ	02-Mar-2021	29.90	30.15	30.25	29.50	29.70	29.70	29.79	1528771	455.49	3932	775615	50.73
PDMJEPAPER	EQ	02-Mar-2021	25.95	26.45	27.95	25.65	27.20	27.10	27.07	528412	143.06	1993	275774	52.19
PDSMFL	EQ	02-Mar-2021	642.85	649.85	655.00	639.00	653.05	652.65	643.60	2633	16.95	157	2329	88.45
PEARLPOLY	EQ	02-Mar-2021	14.85	15.55	15.55	14.40	14.95	14.95	14.77	8932	1.32	62	5854	65.54
PEL	EQ	02-Mar-2021	1879.30	1900.00	1938.00	1889.10	1918.20	1918.70	1917.23	1252304	24009.52	50884	355889	28.42
PENIND	EQ	02-Mar-2021	20.90	21.25	21.25	20.65	20.85	20.85	20.92	155862	32.60	518	120859	77.54
PENINLAND	EQ	02-Mar-2021	5.70	5.95	5.95	5.95	5.95	5.95	5.95	74006	4.40	61	74006	100.00
PENTAGOLD	SM	02-Mar-2021	71.25	67.70	74.75	67.70	74.75	74.75	71.23	6000	4.27	2	6000	100.00
PERSISTENT	EQ	02-Mar-2021	1687.15	1699.85	1732.50	1656.35	1710.00	1708.40	1691.84	195570	3308.74	18541	112800	57.68
PETRONET	EQ	02-Mar-2021	251.40	254.00	257.45	252.10	256.50	256.75	254.86	3465975	8833.50	37250	1302556	37.58
PFC	EQ	02-Mar-2021	126.85	127.95	131.65	127.55	129.20	129.60	130.11	7525391	9791.02	38486	1833361	24.36
PFC	N3	02-Mar-2021	1308.00	1334.99	1334.99	1334.99	1334.99	1334.99	1334.99	1	0.01	1	1	100.00
PFC	N4	02-Mar-2021	1062.00	1062.65	1065.40	1062.65	1065.40	1065.32	1063.66	280	2.98	8	60	21.43
PFC	N6	02-Mar-2021	1119.09	1129.99	1129.99	1129.99	1129.99	1129.99	1129.99	20	0.23	3	20	100.00
PFC	N8	02-Mar-2021	1409.99	1408.00	1424.90	1407.00	1420.00	1420.00	1412.59	692	9.78	18	462	66.76
PFIZER	EQ	02-Mar-2021	4631.50	4670.00	4678.00	4620.05	4651.05	4653.70	4654.54	42002	1955.00	6240	18493	44.03
PFOCUS	EQ	02-Mar-2021	57.25	56.95	59.60	55.55	57.00	57.50	57.71	130924	75.55	1506	62452	47.70
PFS	EQ	02-Mar-2021	19.90	20.25	21.95	20.00	21.80	21.75	21.03	7647793	1608.62	11477	4092003	53.51
PGEL	BE	02-Mar-2021	317.20	333.05	333.05	303.20	333.05	333.05	328.17	174207	571.70	674	-	-
PGHH	EQ	02-Mar-2021	13016.75	13070.60	13149.00	13021.35	13051.00	13090.75	13100.19	7291	955.13	3887	4592	62.98
PGHL	EQ	02-Mar-2021	6599.40	6639.00	6803.00	6490.00	6780.00	6776.30	6620.58	19469	1288.96	7113	9006	46.26
PGIL	EQ	02-Mar-2021	164.05	169.85	169.85	164.20	165.20	165.35	165.93	1653	2.74	86	923	55.84
PHILIPCARB	EQ	02-Mar-2021	197.90	199.50	200.95	194.60	196.60	196.35	197.77	831706	1644.84	11600	299862	36.05
PHOENIXLTD	EQ	02-Mar-2021	828.65	838.90	840.00	818.00	825.50	826.05	825.73	72351	597.43	9915	40493	55.97
PIDILITIND	EQ	02-Mar-2021	1698.15	1711.00	1735.00	1701.50	1730.00	1729.35	1719.18	475037	8166.74	28094	219866	46.28
PIGL	SM	02-Mar-2021	26.15	27.45	27.45	27.45	27.45	27.45	27.45	4000	1.10	1	4000	100.00
PIIND	EQ	02-Mar-2021	2174.70	2184.00	2320.00	2170.15	2273.60	2275.20	2270.59	651820	14800.13	50700	352677	54.11
PILANIINVS	EQ	02-Mar-2021	1905.15	1914.00	1936.95	1877.60	1912.50	1909.45	1911.07	3761	71.88	387	1544	41.05
PILITA	EQ	02-Mar-2021	15.45	15.80	16.00	15.10	15.45	15.30	15.42	224433	34.61	640	156025	69.52
PIONDIST	EQ	02-Mar-2021	105.70	106.95	109.25	105.35	109.00	109.00	108.63	23387	25.41	189	22194	94.90
PIONEEREMB	EQ	02-Mar-2021	40.65	40.65	41.50	39.30	39.75	40.00	40.42	11843	4.79	197	9391	79.30
PITTIENG	EQ	02-Mar-2021	56.75	57.60	61.40	57.40	59.10	59.40	59.19	263574	156.01	11132	76005	28.84
PKTEA	BE	02-Mar-2021	225.75	223.00	236.70	222.00	224.05	224.05	228.78	456	1.04	15	-	-
PLASTIBLEN	EQ	02-Mar-2021	240.15	243.00	252.00	240.00	246.85	249.20	247.27	20079	49.65	681	13950	69.48
PNB	EQ	02-Mar-2021	40.80	41.15	41.65	40.70	41.15	41.00	41.08	115358594	47388.12	82606	22353015	19.38
PNBGILTS	EQ	02-Mar-2021	53.55	54.05	54.40	53.40	53.75	53.80	53.86	469823	253.04	2907	256452	54.58
PNBHOUSING	EQ	02-Mar-2021	432.50	434.30	449.30	434.00	438.00	438.80	440.40	296826	1307.23	7994	92565	31.18
PNC	EQ	02-Mar-2021	18.10	18.60	19.20	18.10	18.60	18.75	18.90	86180	16.29	463	66404	77.05
PNCINFRA	EQ	02-Mar-2021	268.00	269.60	270.95	263.20	265.00	264.15	265.45	341312	906.02	14535	235126	68.89
PODDARHOUS	BE	02-Mar-2021	210.00	212.00	216.95	207.05	208.05	208.05	209.95	1816	3.81	62	-	-
PODDARMENT	EQ	02-Mar-2021	205.55	206.90	208.45	204.00	206.00	205.85	205.88	5535	11.40	280	3567	64.44
POKARNA	EQ	02-Mar-2021	205.45	210.90	236.90	206.30	229.00	228.90	225.80	554531	1252.13	14797	197593	35.63
POLYCAB	EQ	02-Mar-2021	1350.20	1356.00	1374.80	1342.00	1361.00	1365.80	1360.59	191834	2610.08	11913	95511	49.79
POLYMED	EQ	02-Mar-2021	717.45	721.80	727.10	693.50	715.20	714.80	715.96	104078	745.16	6454	40323	38.74
POLYPLEX	EQ	02-Mar-2021	782.25	788.50	814.90	780.50	802.00	804.15	800.31	218502	1748.70	8637	118101	54.05
PONNIERODE	EQ	02-Mar-2021	147.40	148.75	158.70	145.10	155.50	153.60	153.15	20185	30.91	571	15595	77.26
POWERFUL	SZ	02-Mar-2021	5.70	5.45	5.45	5.45	5.45	5.45	5.45	2000	0.11	1	2000	100.00
POWERGRID	EQ	02-Mar-2021	227.25	229.00	229.35	223.35	225.80	225.05	225.68	10250883	23134.06	97162	4388308	42.81
POWERINDIA	EQ	02-Mar-2021	1424.95	1448.35	1448.35	1389.75	1423.00	1424.60	1416.00	38802	549.44	4837	21028	54.19
POWERMECH	EQ	02-Mar-2021	539.40	544.50	549.45	535.05	540.00	540.15	540.87	57242	309.60	1283	44832	78.32
PPAP	EQ	02-Mar-2021	237.30	236.60	239.50	222.55	229.25	228.40	228.48	123467	282.10	3314	71526	57.93
PPL	EQ	02-Mar-2021	118.70	120.00	121.55	117.15	119.00	118.45	119.81	170653	204.45	2712	90262	52.89
PRABHAT	EQ	02-Mar-2021	74.90	74.60	82.40	74.60	82.40	79.90	79.09	753910	596.28	2681	594334	78.83
PRAENG	EQ	02-Mar-2021	9.10	8.85	9.35	8.85	9.05	9.05	9.17	25575	2.35	60	24375	95.31
PRAJIND	EQ	02-Mar-2021	165.95	166.25	182.00	160.60	173.00	173.20	174.60	7083619	12367.79	78498	1319287	18.62
PRAKASH	EQ	02-Mar-2021	53.15	54.60	63.75	54.25	63.75	63.05	60.60	8857999	5368.07	40417	4579231	51.70
PRAKASHSTL	EQ	02-Mar-2021	0.75	0.80	0.80	0.75	0.80	0.75	0.76	269970	2.05	125	207197	76.75
PRAXIS	BE	02-Mar-2021	50.20	50.45	52.20	50.00	52.20	51.50	50.89	3002	1.53	57	-	-
PRECAM	EQ	02-Mar-2021	41.70	42.50	44.00	41.50	43.50	43.55	42.97	316910	136.19	2245	200179	63.17
PRECOT	EQ	02-Mar-2021	89.95	94.40	94.40	91.70	94.40	94.40	93.30	14307	13.35	122	12955	90.55
PRECWIRE	EQ	02-Mar-2021	175.00	174.25	180.00	171.05	173.65	174.75	175.15	54093	94.75	2429	21903	40.49
PREMEXPLN	EQ	02-Mar-2021	146.15	147.00	156.00	144.10	155.80	155.10	153.09	65516	100.30	925	50981	77.81
PREMIER	BE	02-Mar-2021	3.50	3.50	3.65	3.35	3.65	3.65	3.54	10148	0.36	24	-	-
PREMIERPOL	EQ	02-Mar-2021	38.00	38.70	38.85	37.00	37.00	37.80	38.09	3127	1.19	57	2024	64.73
PRESSMN	EQ	02-Mar-2021	25.00	24.75	25.40	24.70	24.85	24.90	24.98	19343	4.83	192	14042	72.59
PRESTIGE	EQ	02-Mar-2021	303.35	305.80	309.95	298.10	303.25	302.85	304.38	1084361	3300.55	18699	459747	42.40
PRICOLLTD	EQ	02-Mar-2021	71.55	72.10	72.50	68.70	71.00	70.85	70.26	1673362	1175.78	12907	559364	33.43
PRIMESECU	EQ	02-Mar-2021	39.95	40.05	41.70	39.80	40.40	40.65	40.60	20322	8.25	251	13583	66.84
PRINCEPIPE	EQ	02-Mar-2021	401.05	403.75	474.40	403.00	437.00	435.70	445.54	1540141	6862.00	59302	521942	33.89
PRIVISCL	EQ	02-Mar-2021	657.35	670.00	670.95	647.00	650.00	649.50	660.13	33637	222.05	2814	24604	73.15
PROZONINTU	EQ	02-Mar-2021	19.15	19.45	21.05	19.00	21.05	20.70	20.08	527330	105.91	1425	277062	52.54
PRSMJOHNSN	EQ	02-Mar-2021	103.75	104.25	107.65	104.25	106.00	106.10	106.19	369067	391.91	5657	169631	45.96
PSB	EQ	02-Mar-2021	18.25	18.30	18.55	17.85	17.95	17.95	18.09	739713	133.79	1646	395656	53.49
PSPPROJECT	EQ	02-Mar-2021	477.00	479.40	479.90	470.20	479.20	477.55	476.80	109157	520.46	3537	25303	23.18
PSUBNKBEES	EQ	02-Mar-2021	25.97	26.40	26.50	25.86	26.05	25.99	26.10	452299	118.05	1232	295006	65.22
PTC	EQ	02-Mar-2021	73.95	74.35	77.45	74.05	75.80	76.05	75.77	2512996	1904.21	11380	881234	35.07
PTL	EQ	02-Mar-2021	40.95	41.00	42.80	40.80	40.85	40.90	41.10	148813	61.17	755	114851	77.18
PUNJABCHEM	EQ	02-Mar-2021	957.95	960.00	979.00	914.55	926.55	922.95	940.81	11583	108.97	1607	6338	54.72
PUNJLLOYD	BZ	02-Mar-2021	2.00	2.10	2.10	2.00	2.10	2.10	2.09	676485	14.12	293	-	-
PURVA	EQ	02-Mar-2021	79.70	80.30	82.00	78.80	79.35	79.25	79.99	176559	141.23	2216	91398	51.77
PVR	EQ	02-Mar-2021	1369.85	1380.00	1402.20	1365.00	1390.00	1389.80	1380.09	904779	12486.72	24957	354543	39.19
QGOLDHALF	EQ	02-Mar-2021	1987.05	1965.00	1986.00	1953.00	1964.00	1964.00	1963.34	2390	46.92	246	2167	90.67
QNIFTY	EQ	02-Mar-2021	1524.00	1540.00	1540.00	1532.00	1532.00	1532.00	1536.00	2	0.03	2	1	50.00
QUESS	EQ	02-Mar-2021	751.10	753.80	769.10	730.60	738.00	738.55	751.02	192602	1446.48	11384	58649	30.45
QUICKHEAL	EQ	02-Mar-2021	152.75	153.95	159.50	153.50	156.90	156.90	156.54	295672	462.86	5213	111879	37.84
RADICO	EQ	02-Mar-2021	594.65	606.00	618.00	592.50	612.00	614.10	604.79	481321	2910.99	14453	213931	44.45
RADIOCITY	EQ	02-Mar-2021	24.50	24.95	25.30	24.50	24.95	24.75	24.75	275358	68.15	501	223760	81.26
RAILTEL	EQ	02-Mar-2021	145.60	159.00	174.70	155.90	174.70	174.70	168.83	47816924	80731.29	375897	9926186	20.76
RAIN	EQ	02-Mar-2021	164.20	164.90	168.75	160.00	160.60	161.25	163.49	3449796	5640.08	30231	1157178	33.54
RAJESHEXPO	EQ	02-Mar-2021	505.30	508.75	517.50	502.10	516.65	516.00	511.78	169447	867.19	10559	68530	40.44
RAJMET	EQ	02-Mar-2021	82.40	86.50	86.50	86.50	86.50	86.50	86.50	500	0.43	5	500	100.00
RAJRATAN	EQ	02-Mar-2021	623.05	649.70	676.40	609.20	620.00	624.55	638.36	31719	202.48	2438	16061	50.64
RAJRAYON	BZ	02-Mar-2021	0.20	0.25	0.25	0.20	0.20	0.20	0.23	284213	0.65	61	-	-
RAJSREESUG	EQ	02-Mar-2021	16.85	17.00	17.45	16.55	17.00	16.90	17.11	42278	7.23	285	24281	57.43
RAJTV	EQ	02-Mar-2021	34.95	34.90	35.30	34.20	35.20	35.20	34.66	4413	1.53	104	3044	68.98
RALLIS	EQ	02-Mar-2021	257.25	257.45	261.80	257.40	257.95	258.00	259.14	525532	1361.89	13656	281145	53.50
RAMANEWS	EQ	02-Mar-2021	14.55	14.65	15.65	14.20	15.00	15.25	14.98	386633	57.91	949	206752	53.48
RAMASTEEL	BE	02-Mar-2021	75.65	75.00	75.00	72.55	74.40	74.40	73.91	9069	6.70	52	-	-
RAMCOCEM	EQ	02-Mar-2021	995.95	1005.00	1012.05	982.15	994.00	994.05	998.88	745680	7448.48	19836	75624	10.14
RAMCOIND	EQ	02-Mar-2021	252.70	254.00	257.80	254.00	255.00	255.35	255.33	124874	318.85	1333	109387	87.60
RAMCOSYS	EQ	02-Mar-2021	581.65	585.65	611.95	585.65	594.20	592.30	600.33	107376	644.61	5160	39246	36.55
RAMKY	EQ	02-Mar-2021	80.65	84.65	84.65	80.00	84.65	84.65	84.13	156014	131.25	1064	88859	56.96
RANASUG	EQ	02-Mar-2021	6.70	6.75	7.65	6.70	7.65	7.55	7.35	2937485	216.04	1946	2161834	73.59
RANEENGINE	EQ	02-Mar-2021	274.65	274.65	283.30	270.00	276.15	276.80	277.14	10686	29.61	464	2524	23.62
RANEHOLDIN	EQ	02-Mar-2021	628.10	631.40	637.50	619.90	627.00	623.95	626.26	20392	127.71	1249	12466	61.13
RATNAMANI	EQ	02-Mar-2021	1930.30	1920.00	2002.60	1920.00	1996.00	1981.55	1978.54	39423	780.00	4457	25868	65.62
RAYMOND	EQ	02-Mar-2021	379.20	382.00	385.70	376.00	378.00	378.45	380.72	807295	3073.55	13528	258327	32.00
RBL	EQ	02-Mar-2021	852.20	853.00	853.00	830.95	836.00	832.80	841.93	7563	63.68	692	4013	53.06
RBLBANK	EQ	02-Mar-2021	236.05	237.00	241.00	233.80	237.10	236.75	237.21	11756320	27886.74	66233	1756142	14.94
RCF	EQ	02-Mar-2021	91.05	97.70	100.15	83.70	89.85	90.10	91.70	45066101	41327.21	229716	10767663	23.89
RCOM	EQ	02-Mar-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	2834624	51.02	2222	2385646	84.16
RECLTD	EQ	02-Mar-2021	138.95	139.60	142.30	138.40	140.45	140.00	140.07	7893367	11056.53	43622	2919760	36.99
RECLTD	N9	02-Mar-2021	1270.18	1271.00	1275.00	1260.00	1275.00	1275.00	1268.84	935	11.86	16	530	56.68
RECLTD	NE	02-Mar-2021	1159.90	1159.80	1159.80	1138.00	1138.00	1138.00	1148.90	80	0.92	2	80	100.00
RECLTD	NH	02-Mar-2021	1295.05	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	100	1.35	1	100	100.00
RECLTD	NI	02-Mar-2021	1242.28	1247.95	1248.00	1247.95	1248.00	1248.00	1247.97	150	1.87	2	150	100.00
REDINGTON	EQ	02-Mar-2021	184.20	186.60	202.90	181.35	200.00	192.10	188.82	374212	706.60	5951	240840	64.36
REFEX	EQ	02-Mar-2021	88.65	89.95	90.55	88.25	89.15	89.05	89.16	92643	82.60	1219	49934	53.90
RELAXO	EQ	02-Mar-2021	838.45	848.40	853.60	833.20	839.50	837.00	843.31	152176	1283.31	9237	69901	45.93
RELCAPITAL	EQ	02-Mar-2021	11.00	11.15	11.25	10.50	10.65	10.75	10.85	3593774	390.09	4173	1569602	43.68
RELIANCE	EQ	02-Mar-2021	2101.70	2122.00	2130.00	2089.10	2108.00	2106.00	2107.78	7915073	166832.50	244565	2910860	36.78
RELIANCEPP	E1	02-Mar-2021	1207.55	1229.00	1239.90	1203.25	1220.90	1215.15	1217.39	754127	9180.66	32800	330816	43.87
RELIGARE	EQ	02-Mar-2021	88.55	89.45	91.95	86.50	88.40	88.65	88.77	1944238	1725.95	5970	1422457	73.16
RELINFRA	EQ	02-Mar-2021	32.85	33.20	33.95	31.80	32.45	32.40	32.77	3586414	1175.19	7345	1679257	46.82
REMSONSIND	EQ	02-Mar-2021	148.60	147.80	151.75	142.50	142.50	145.30	146.36	2280	3.34	155	1382	60.61
RENUKA	EQ	02-Mar-2021	10.15	10.30	10.45	10.00	10.30	10.35	10.25	6225380	638.14	3978	3309935	53.17
REPCOHOME	EQ	02-Mar-2021	335.00	336.50	341.00	322.70	328.15	329.45	331.80	164714	546.52	5479	71966	43.69
REPL	EQ	02-Mar-2021	181.75	184.90	185.00	175.05	176.50	178.30	181.72	11155	20.27	260	8714	78.12
REPRO	EQ	02-Mar-2021	368.55	372.75	376.15	368.65	374.90	372.70	372.85	5315	19.82	278	3761	70.76
RESPONIND	EQ	02-Mar-2021	174.10	174.00	183.00	171.05	176.10	178.45	176.30	93198	164.31	2367	25907	27.80
REVATHI	EQ	02-Mar-2021	517.95	523.00	523.00	491.50	502.00	502.60	503.83	7702	38.80	718	4527	58.78
RGL	EQ	02-Mar-2021	301.75	307.00	307.00	292.00	292.00	293.00	298.01	3884	11.57	198	2703	69.59
RHFL	EQ	02-Mar-2021	2.50	2.55	2.60	2.30	2.45	2.50	2.45	2683994	65.88	1466	1670516	62.24
RHFL	N4	02-Mar-2021	203.00	219.00	220.00	205.10	210.00	210.00	214.50	112	0.24	6	112	100.00
RHFL	N6	02-Mar-2021	220.29	215.10	215.10	215.10	215.10	215.10	215.10	100	0.22	1	100	100.00
RHFL	N8	02-Mar-2021	180.00	150.00	179.99	150.00	179.99	179.99	156.00	50	0.08	3	40	80.00
RICOAUTO	EQ	02-Mar-2021	43.65	44.00	44.35	41.65	42.45	42.45	42.82	1017741	435.78	5124	462735	45.47
RIIL	EQ	02-Mar-2021	403.05	404.90	451.80	404.55	434.00	434.80	433.51	2658658	11525.56	65365	485642	18.27
RITES	EQ	02-Mar-2021	258.95	261.00	273.00	256.00	268.85	270.25	264.63	2206445	5838.98	54548	1120666	50.79
RKDL	EQ	02-Mar-2021	7.80	7.90	7.90	7.15	7.75	7.70	7.57	17082	1.29	113	11599	67.90
RKEC	EQ	02-Mar-2021	64.30	64.30	65.75	62.10	63.45	63.40	63.46	19919	12.64	189	16344	82.05
RKFORGE	EQ	02-Mar-2021	550.05	549.95	574.40	549.95	563.10	565.50	566.23	136537	773.12	4014	65078	47.66
RMCL	BE	02-Mar-2021	2.80	2.90	2.90	2.70	2.85	2.80	2.77	94754	2.62	94	-	-
RML	EQ	02-Mar-2021	367.75	370.00	370.00	346.00	347.00	352.55	353.58	60558	214.12	4019	32275	53.30
RNAVAL	BZ	02-Mar-2021	2.75	2.75	2.85	2.65	2.85	2.85	2.76	1371044	37.89	712	-	-
ROHLTD	EQ	02-Mar-2021	67.70	67.80	68.40	67.00	67.10	67.10	67.42	25465	17.17	331	15299	60.08
ROLLT	BE	02-Mar-2021	3.50	3.60	3.65	3.40	3.50	3.45	3.58	34564	1.24	49	-	-
ROLTA	EQ	02-Mar-2021	4.10	4.15	4.20	4.10	4.15	4.15	4.15	395672	16.43	3075	241672	61.08
ROML	BE	02-Mar-2021	107.20	112.55	112.55	112.55	112.55	112.55	112.55	846	0.95	29	-	-
ROSSARI	EQ	02-Mar-2021	1031.50	1038.50	1068.80	1021.00	1025.60	1024.95	1036.99	115372	1196.39	6885	41866	36.29
ROSSELLIND	EQ	02-Mar-2021	107.15	107.25	111.40	103.85	110.00	110.25	106.22	35747	37.97	701	19806	55.41
ROUTE	EQ	02-Mar-2021	1708.15	1724.00	1763.70	1700.00	1746.05	1747.10	1733.67	348401	6040.12	28986	84427	24.23
RPGLIFE	EQ	02-Mar-2021	417.20	417.05	419.20	411.00	412.00	411.70	415.37	30012	124.66	1216	20338	67.77
RPOWER	EQ	02-Mar-2021	4.45	4.65	4.65	4.25	4.45	4.50	4.40	177823578	7821.19	30136	59525810	33.47
RPPINFRA	EQ	02-Mar-2021	66.40	67.80	77.25	67.35	73.60	74.05	73.23	691668	506.52	4710	374649	54.17
RPPL	SM	02-Mar-2021	111.55	107.05	107.05	106.65	106.65	106.65	106.85	2000	2.14	2	2000	100.00
RPSGVENT	EQ	02-Mar-2021	306.55	319.90	320.75	310.05	312.00	313.80	316.61	73790	233.63	2534	32019	43.39
RSSOFTWARE	EQ	02-Mar-2021	24.50	24.05	24.85	23.70	24.30	24.55	24.34	26306	6.40	296	20421	77.63
RSWM	EQ	02-Mar-2021	159.75	162.55	164.50	160.80	164.50	163.15	162.41	17761	28.85	258	15380	86.59
RSYSTEMS	EQ	02-Mar-2021	118.55	118.55	119.85	115.25	117.40	117.05	117.05	25097	29.38	1132	14011	55.83
RTNINFRA	EQ	02-Mar-2021	6.65	6.75	6.80	6.55	6.65	6.60	6.69	377912	25.30	612	289811	76.69
RTNPOWER	EQ	02-Mar-2021	2.90	2.95	3.00	2.90	3.00	3.00	2.99	11838101	354.02	7895	5482916	46.32
RUBYMILLS	EQ	02-Mar-2021	179.75	180.70	183.00	179.00	179.70	179.85	180.49	4237	7.65	257	2563	60.49
RUCHI	EQ	02-Mar-2021	733.60	738.90	738.90	720.00	725.00	724.40	727.87	22911	166.76	2371	14565	63.57
RUCHINFRA	BE	02-Mar-2021	6.75	6.75	6.95	6.70	6.80	6.80	6.82	83304	5.68	247	-	-
RUCHIRA	EQ	02-Mar-2021	67.10	67.75	72.70	67.15	72.00	72.05	70.67	387476	273.83	3787	229221	59.16
RUPA	EQ	02-Mar-2021	307.10	309.25	314.90	309.00	310.00	309.35	311.20	72147	224.52	3841	37839	52.45
RUSHIL	EQ	02-Mar-2021	186.05	188.20	195.35	188.20	195.35	195.35	194.80	21668	42.21	676	18796	86.75
RVHL	EQ	02-Mar-2021	20.60	20.60	21.00	20.00	20.50	20.65	20.47	38290	7.84	361	24452	63.86
RVNL	EQ	02-Mar-2021	32.45	32.75	33.45	32.20	32.55	32.60	32.79	9770561	3203.64	17575	3610916	36.96
S&SPOWER	BE	02-Mar-2021	20.35	21.00	21.35	21.00	21.35	21.35	21.30	3260	0.69	21	-	-
SABEVENTS	EQ	02-Mar-2021	1.55	1.55	1.60	1.50	1.60	1.50	1.55	13578	0.21	50	10118	74.52
SABTN	BE	02-Mar-2021	1.50	1.50	1.55	1.45	1.45	1.45	1.50	1979	0.03	14	-	-
SADBHAV	EQ	02-Mar-2021	72.90	73.25	76.30	73.25	74.55	74.70	74.81	657724	492.05	5590	278044	42.27
SADBHIN	EQ	02-Mar-2021	22.80	23.00	23.80	22.80	23.15	23.30	23.32	452301	105.46	1244	236443	52.28
SAFARI	EQ	02-Mar-2021	650.60	660.00	684.00	650.15	670.00	668.70	669.47	17342	116.10	1659	9147	52.74
SAGARDEEP	EQ	02-Mar-2021	44.35	48.40	48.40	40.10	40.10	44.15	45.27	17100	7.74	161	11022	64.46
SAGCEM	EQ	02-Mar-2021	698.25	711.75	711.75	692.30	696.00	695.05	699.15	17450	122.00	868	9357	53.62
SAIL	EQ	02-Mar-2021	78.40	78.95	81.50	77.50	78.55	78.80	79.73	94777460	75568.90	155792	26742857	28.22
SAKAR	EQ	02-Mar-2021	94.75	97.30	98.40	93.35	94.75	93.65	94.54	23681	22.39	423	10130	42.78
SAKHTISUG	EQ	02-Mar-2021	9.80	9.80	10.35	9.75	10.05	10.05	10.02	216809	21.73	501	121741	56.15
SAKSOFT	EQ	02-Mar-2021	350.35	352.00	359.00	350.95	355.00	353.00	353.83	26600	94.12	573	18936	71.19
SAKUMA	EQ	02-Mar-2021	5.15	5.25	5.45	5.15	5.30	5.25	5.25	1076196	56.47	954	669393	62.20
SALASAR	EQ	02-Mar-2021	373.70	374.60	379.90	370.15	373.00	372.30	374.56	52803	197.78	2210	21619	40.94
SALONA	EQ	02-Mar-2021	90.60	87.50	91.50	87.50	88.00	88.00	88.92	2726	2.42	91	1625	59.61
SALSTEEL	EQ	02-Mar-2021	3.65	3.60	3.75	3.55	3.65	3.65	3.64	21335	0.78	87	16135	75.63
SALZERELEC	EQ	02-Mar-2021	122.15	124.00	126.00	122.25	124.40	124.70	124.40	59294	73.76	1512	37410	63.09
SAMBHAAV	EQ	02-Mar-2021	2.75	2.80	2.85	2.65	2.65	2.65	2.70	33664	0.91	89	28386	84.32
SANCO	EQ	02-Mar-2021	11.85	12.00	12.00	11.50	11.65	11.60	11.69	88075	10.29	359	67362	76.48
SANDESH	EQ	02-Mar-2021	695.30	716.70	716.75	686.75	700.00	697.05	696.87	840	5.85	147	530	63.10
SANDHAR	EQ	02-Mar-2021	231.75	232.00	233.95	229.35	231.45	231.55	231.34	51709	119.62	1750	39823	77.01
SANGAMIND	BE	02-Mar-2021	74.00	74.00	77.70	73.00	75.45	75.45	74.75	11642	8.70	82	-	-
SANGHIIND	EQ	02-Mar-2021	43.50	43.80	44.15	42.55	43.10	43.05	43.41	1234305	535.76	5168	533045	43.19
SANGHVIFOR	BE	02-Mar-2021	26.00	24.95	26.70	24.95	26.65	26.60	25.64	1552	0.40	10	-	-
SANGHVIMOV	EQ	02-Mar-2021	103.30	107.95	107.95	102.50	102.90	102.85	104.09	43755	45.54	764	33244	75.98
SANGINITA	EQ	02-Mar-2021	25.50	26.00	26.20	25.10	25.20	25.50	25.49	32824	8.37	192	24837	75.67
SANOFI	EQ	02-Mar-2021	8288.80	8280.00	8350.00	8258.00	8349.00	8326.25	8303.27	7988	663.27	2689	4853	60.75
SANWARIA	BZ	02-Mar-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.95	7902384	74.96	1724	-	-
SARDAEN	EQ	02-Mar-2021	376.00	379.80	387.85	374.00	376.60	377.35	380.03	62400	237.14	1997	31315	50.18
SAREGAMA	EQ	02-Mar-2021	1089.10	1094.00	1124.95	1086.95	1102.00	1107.15	1109.18	83102	921.75	7538	25620	30.83
SARLAPOLY	EQ	02-Mar-2021	26.45	26.70	27.45	26.20	26.50	26.75	26.82	210045	56.34	774	127264	60.59
SARVESHWAR	SM	02-Mar-2021	15.00	14.45	14.80	14.40	14.80	14.80	14.55	4800	0.70	3	1600	33.33
SASKEN	EQ	02-Mar-2021	848.20	849.00	885.80	848.00	883.95	879.20	876.53	55795	489.06	3432	25243	45.24
SASTASUNDR	EQ	02-Mar-2021	128.15	128.10	137.50	126.30	128.00	128.50	131.39	70644	92.82	1613	41410	58.62
SATIA	EQ	02-Mar-2021	83.50	83.30	90.00	82.20	87.95	87.65	86.06	183014	157.50	2263	53367	29.16
SATIN	EQ	02-Mar-2021	94.75	97.00	104.20	93.05	102.80	102.95	99.20	1683950	1670.44	17273	691012	41.04
SBICARD	EQ	02-Mar-2021	1098.35	1127.00	1139.00	1090.05	1106.00	1108.15	1115.63	1678897	18730.28	92640	645186	38.43
SBIETFIT	EQ	02-Mar-2021	248.65	250.00	254.99	250.00	254.99	254.18	253.18	3136	7.94	143	2004	63.90
SBIETFPB	EQ	02-Mar-2021	188.33	187.50	190.95	186.10	189.59	189.42	188.49	1984	3.74	79	1066	53.73
SBIETFQLTY	EQ	02-Mar-2021	124.89	126.49	126.50	124.42	125.96	125.90	125.80	9071	11.41	102	7258	80.01
SBILIFE	EQ	02-Mar-2021	876.40	876.75	886.00	870.50	885.30	879.15	878.43	1583910	13913.50	51328	823378	51.98
SBIN	EQ	02-Mar-2021	394.95	395.00	399.55	390.55	394.80	394.20	394.42	30534337	120433.49	249193	7102687	23.26
SCAPDVR	BE	02-Mar-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	21791	0.38	19	-	-
SCHAEFFLER	EQ	02-Mar-2021	5161.95	5151.05	5228.45	5142.95	5214.95	5205.50	5200.91	21432	1114.66	3660	18808	87.76
SCHAND	EQ	02-Mar-2021	99.00	99.80	102.00	93.70	96.00	96.05	97.38	532904	518.93	5533	292146	54.82
SCHNEIDER	EQ	02-Mar-2021	113.35	114.75	115.30	112.40	113.85	113.80	113.74	502284	571.28	7337	200998	40.02
SCI	EQ	02-Mar-2021	103.75	118.00	124.50	115.50	124.50	124.50	120.51	30135072	36314.47	156922	9644943	32.01
SDBL	EQ	02-Mar-2021	34.80	34.80	36.30	34.00	34.50	34.40	34.97	383058	133.96	1596	241693	63.10
SEAMECLTD	EQ	02-Mar-2021	485.00	489.45	491.40	472.20	477.80	475.40	478.32	26942	128.87	2320	6344	23.55
SECURCRED	SZ	02-Mar-2021	16.00	15.75	15.90	15.20	15.20	15.20	15.76	3600	0.57	4	3000	83.33
SECURKLOUD	EQ	02-Mar-2021	86.65	88.95	89.50	84.50	87.35	86.65	86.25	45969	39.65	1324	24048	52.31
SELAN	EQ	02-Mar-2021	132.80	132.80	135.35	132.00	133.60	133.55	133.86	159077	212.95	3367	46482	29.22
SELMCL	BZ	02-Mar-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	31469	0.49	53	-	-
SEPOWER	BE	02-Mar-2021	4.00	4.10	4.20	4.00	4.20	4.10	4.04	15766	0.64	63	-	-
SEQUENT	EQ	02-Mar-2021	246.95	248.00	249.00	242.20	245.00	243.60	245.73	313539	770.46	6043	205218	65.45
SESHAPAPER	EQ	02-Mar-2021	162.35	162.35	171.45	162.00	167.20	167.95	167.26	404232	676.12	6457	125745	31.11
SETCO	EQ	02-Mar-2021	17.20	17.45	17.80	17.05	17.40	17.35	17.43	321556	56.05	816	225864	70.24
SETF10GILT	EQ	02-Mar-2021	199.17	202.00	202.00	199.00	199.00	199.56	200.18	380	0.76	18	267	70.26
SETFGOLD	EQ	02-Mar-2021	4110.50	4083.00	4090.00	4039.00	4061.75	4063.15	4051.81	21728	880.38	3318	15023	69.14
SETFNIF50	EQ	02-Mar-2021	152.15	152.47	155.00	152.20	154.00	153.84	153.20	92461	141.65	1307	56556	61.17
SETFNIFBK	EQ	02-Mar-2021	352.18	355.00	355.96	349.21	353.35	353.35	352.45	28054	98.88	855	10671	38.04
SETFNN50	EQ	02-Mar-2021	358.16	362.99	365.00	357.05	365.00	364.40	362.53	9483	34.38	354	8332	87.86
SETUINFRA	BE	02-Mar-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.78	105730	0.83	58	-	-
SEYAIND	EQ	02-Mar-2021	51.05	50.85	51.60	49.65	51.00	51.10	50.39	25696	12.95	448	19943	77.61
SEZAL	BZ	02-Mar-2021	5.10	5.35	5.35	5.20	5.35	5.35	5.35	36967	1.98	26	-	-
SFL	EQ	02-Mar-2021	2008.35	2001.00	2030.95	1993.25	2020.00	2011.20	2015.96	16829	339.27	3252	11416	67.84
SGBAPR28I	GB	02-Mar-2021	4728.42	4715.00	4970.00	4701.00	4750.00	4738.22	4725.45	216	10.21	50	207	95.83
SGBAUG24	GB	02-Mar-2021	4768.11	4725.00	4837.00	4725.00	4751.00	4751.50	4749.59	275	13.06	55	248	90.18
SGBAUG27	GB	02-Mar-2021	4734.35	4734.35	4782.00	4605.00	4711.00	4704.33	4661.34	246	11.47	44	239	97.15
SGBAUG28V	GB	02-Mar-2021	4700.03	4700.00	4700.00	4670.00	4670.00	4677.91	4681.18	4761	222.87	947	4536	95.27
SGBDC27VII	GB	02-Mar-2021	4739.00	4738.00	4738.00	4700.00	4700.00	4700.00	4719.50	4	0.19	4	4	100.00
SGBDEC2512	GB	02-Mar-2021	4944.00	4888.00	4890.00	4880.00	4880.00	4880.00	4887.92	13	0.64	5	6	46.15
SGBDEC2513	GB	02-Mar-2021	4750.00	4700.00	4800.00	4700.00	4800.00	4800.00	4750.00	2	0.10	2	2	100.00
SGBDEC26	GB	02-Mar-2021	4700.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBFEB24	GB	02-Mar-2021	4722.71	4707.90	4720.99	4700.00	4700.00	4712.25	4704.57	198	9.32	28	197	99.49
SGBFEB28IX	GB	02-Mar-2021	4700.05	4695.00	4796.00	4662.00	4700.00	4700.00	4732.02	78	3.69	11	78	100.00
SGBFEB29XI	GB	02-Mar-2021	4711.80	4712.00	4790.00	4680.00	4700.00	4722.39	4698.26	167	7.85	55	161	96.41
SGBJ28VIII	GB	02-Mar-2021	4789.90	4710.00	4743.00	4710.00	4743.00	4743.00	4734.75	4	0.19	3	4	100.00
SGBJAN27	GB	02-Mar-2021	4640.01	4700.00	4700.00	4645.00	4698.90	4689.34	4685.95	68	3.19	11	62	91.18
SGBJAN29IX	GB	02-Mar-2021	4692.12	4693.00	4700.00	4675.01	4690.00	4682.09	4687.01	247	11.58	74	217	87.85
SGBJAN29X	GB	02-Mar-2021	4699.09	4700.00	4759.00	4676.00	4690.00	4690.57	4699.76	122	5.73	49	112	91.80
SGBJUL25	GB	02-Mar-2021	4693.50	4745.00	4745.00	4650.00	4743.00	4743.00	4728.76	136	6.43	18	132	97.06
SGBJUL27	GB	02-Mar-2021	4670.00	4620.00	4662.00	4550.00	4660.00	4660.50	4612.98	146	6.73	27	93	63.70
SGBJUL28IV	GB	02-Mar-2021	4677.68	4650.00	4700.00	4600.00	4640.00	4633.84	4648.01	2125	98.77	316	1800	84.71
SGBJUN28	GB	02-Mar-2021	4663.73	4663.73	4663.73	4627.05	4630.00	4640.98	4641.98	442	20.52	85	423	95.70
SGBMAR24	GB	02-Mar-2021	4726.00	4781.00	4781.00	4651.00	4695.00	4699.16	4714.72	19	0.90	13	19	100.00
SGBMAR25	GB	02-Mar-2021	4720.00	4650.00	4670.00	4620.00	4625.02	4630.52	4644.13	604	28.05	72	471	77.98
SGBMAR28X	GB	02-Mar-2021	4730.00	4700.00	4735.00	4653.00	4670.00	4670.00	4679.65	20	0.94	11	17	85.00
SGBMAY25	GB	02-Mar-2021	4681.13	4685.00	4697.80	4576.00	4680.40	4680.31	4647.20	301	13.99	75	254	84.39
SGBMAY26	GB	02-Mar-2021	4702.00	4702.00	4702.00	4606.00	4698.00	4698.00	4628.72	43	1.99	14	43	100.00
SGBMAY28	GB	02-Mar-2021	4676.84	4669.00	4669.00	4621.10	4646.50	4646.33	4629.49	726	33.61	154	642	88.43
SGBN28VIII	GB	02-Mar-2021	4805.00	4750.00	4800.00	4735.00	4751.00	4750.38	4753.09	74	3.52	40	63	85.14
SGBNOV23	GB	02-Mar-2021	4860.00	4752.00	4752.00	4750.00	4750.00	4750.00	4750.31	64	3.04	21	64	100.00
SGBNOV24	GB	02-Mar-2021	4690.50	4690.00	4690.00	4655.00	4660.00	4665.00	4675.18	250	11.69	30	243	97.20
SGBNOV258	GB	02-Mar-2021	4736.36	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	8	0.38	3	8	100.00
SGBNOV25IX	GB	02-Mar-2021	4760.00	4608.00	4608.00	4606.00	4606.00	4606.00	4607.40	10	0.46	2	10	100.00
SGBNOV26	GB	02-Mar-2021	4713.90	4713.90	4713.90	4713.90	4713.90	4713.90	4713.90	1	0.05	1	1	100.00
SGBOC28VII	GB	02-Mar-2021	4750.00	4774.00	4774.00	4720.00	4755.00	4755.00	4736.03	33	1.56	17	21	63.64
SGBOCT25	GB	02-Mar-2021	4800.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	24	1.14	5	24	100.00
SGBOCT25IV	GB	02-Mar-2021	4700.00	4700.00	5147.10	4700.00	4983.99	4983.99	4853.50	76	3.69	17	76	100.00
SGBOCT25V	GB	02-Mar-2021	4825.00	4769.99	4769.99	4769.99	4769.99	4769.99	4769.99	10	0.48	1	10	100.00
SGBOCT26	GB	02-Mar-2021	4770.00	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	2	0.10	1	2	100.00
SGBOCT27	GB	02-Mar-2021	4799.99	4750.00	4750.00	4617.10	4695.00	4695.00	4697.43	38	1.79	13	33	86.84
SGBOCT27VI	GB	02-Mar-2021	4750.00	4650.00	4780.00	4650.00	4680.00	4680.00	4664.25	40	1.87	8	39	97.50
SGBSEP24	GB	02-Mar-2021	4750.00	4750.00	4750.00	4675.00	4675.00	4675.00	4681.19	167	7.82	22	167	100.00
SGBSEP27	GB	02-Mar-2021	4800.00	4755.00	4755.00	4755.00	4755.00	4755.00	4755.00	10	0.48	3	10	100.00
SGBSEP28VI	GB	02-Mar-2021	4752.38	4739.98	4770.00	4739.98	4758.00	4758.00	4754.78	516	24.53	77	496	96.12
SGL	EQ	02-Mar-2021	9.45	9.95	9.95	9.00	9.40	9.30	9.36	12794	1.20	132	8551	66.84
SHAHALLOYS	BE	02-Mar-2021	7.40	7.35	7.35	7.35	7.35	7.35	7.35	35	0.00	1	-	-
SHAKTIPUMP	EQ	02-Mar-2021	541.70	549.00	557.00	527.10	533.50	532.25	543.46	79895	434.20	5075	32986	41.29
SHALBY	EQ	02-Mar-2021	106.45	106.90	108.80	106.90	107.40	107.85	107.75	90910	97.95	2183	31960	35.16
SHALPAINTS	EQ	02-Mar-2021	93.20	93.95	94.95	92.10	92.95	92.60	93.01	129319	120.28	1937	71108	54.99
SHANKARA	EQ	02-Mar-2021	453.60	454.60	460.70	445.15	449.00	451.70	452.69	70989	321.36	4345	24010	33.82
SHANTI	SM	02-Mar-2021	23.50	23.50	23.50	23.50	23.50	23.50	23.50	18000	4.23	4	18000	100.00
SHANTIGEAR	EQ	02-Mar-2021	134.05	133.30	138.75	133.20	136.45	136.65	136.32	75706	103.20	1281	50500	66.71
SHARDACROP	EQ	02-Mar-2021	329.50	330.00	337.20	330.00	332.90	331.10	333.01	78821	262.48	4966	47843	60.70
SHARDAMOTR	EQ	02-Mar-2021	2176.80	2200.00	2240.00	2165.05	2194.05	2186.95	2196.28	2137	46.93	555	1266	59.24
SHAREINDIA	EQ	02-Mar-2021	232.05	237.95	237.95	229.50	229.50	230.95	233.58	5045	11.78	150	4013	79.54
SHARIABEES	EQ	02-Mar-2021	347.81	352.00	356.85	349.00	354.75	354.00	350.33	814	2.85	54	661	81.20
SHEMAROO	EQ	02-Mar-2021	67.95	67.50	70.00	67.50	68.85	68.70	68.71	53473	36.74	452	44624	83.45
SHIL	EQ	02-Mar-2021	299.85	304.00	311.30	295.00	303.90	302.45	303.16	173063	524.66	4319	94990	54.89
SHILPAMED	EQ	02-Mar-2021	366.50	369.90	372.30	366.90	368.50	368.20	369.36	137156	506.60	8740	73734	53.76
SHIVAMAUTO	EQ	02-Mar-2021	20.60	20.70	21.00	20.10	20.25	20.40	20.60	113706	23.43	507	71928	63.26
SHIVAMILLS	BE	02-Mar-2021	42.90	45.00	45.00	43.15	45.00	44.90	44.92	39088	17.56	87	-	-
SHIVATEX	EQ	02-Mar-2021	138.50	141.00	141.85	133.70	133.85	134.70	136.52	9399	12.83	225	5914	62.92
SHK	EQ	02-Mar-2021	117.80	118.70	120.05	118.00	119.10	119.85	119.39	203642	243.13	2801	124018	60.90
SHOPERSTOP	EQ	02-Mar-2021	212.65	212.65	215.00	209.80	211.50	212.10	212.77	141132	300.29	2981	69626	49.33
SHREDIGCEM	EQ	02-Mar-2021	59.35	60.50	62.50	60.50	62.05	61.95	61.56	1863519	1147.15	8094	1093844	58.70
SHREECEM	EQ	02-Mar-2021	27706.95	27710.00	27800.00	27280.05	27755.00	27658.75	27542.55	39347	10837.17	15176	11037	28.05
SHREEPUSHK	EQ	02-Mar-2021	139.25	142.00	143.30	137.60	138.00	138.75	140.13	38321	53.70	976	24814	64.75
SHREERAMA	EQ	02-Mar-2021	8.10	8.40	8.45	8.05	8.40	8.30	8.27	32443	2.68	322	26215	80.80
SHRENIK	EQ	02-Mar-2021	2.75	2.85	2.85	2.65	2.65	2.65	2.67	2928334	78.21	2514	2453902	83.80
SHREYANIND	EQ	02-Mar-2021	83.60	84.45	88.40	82.00	86.50	86.40	85.42	152083	129.91	2219	77314	50.84
SHREYAS	EQ	02-Mar-2021	82.40	83.00	85.00	81.10	84.95	84.20	83.43	129801	108.29	1076	69495	53.54
SHRIPISTON	BE	02-Mar-2021	779.95	795.55	795.55	775.00	775.00	775.00	775.26	642	4.98	15	-	-
SHRIRAMCIT	EQ	02-Mar-2021	1517.80	1518.00	1617.20	1518.00	1566.00	1563.95	1574.77	14501	228.36	3070	5753	39.67
SHRIRAMEPC	EQ	02-Mar-2021	4.45	4.55	4.85	4.45	4.60	4.50	4.63	584079	27.05	545	336049	57.53
SHUBHLAXMI	SM	02-Mar-2021	14.10	13.40	13.40	13.40	13.40	13.40	13.40	22000	2.95	22	21000	95.45
SHYAMCENT	EQ	02-Mar-2021	5.45	5.65	5.80	5.35	5.45	5.40	5.50	137458	7.56	348	103881	75.57
SHYAMTEL	BE	02-Mar-2021	10.35	10.85	10.85	10.85	10.85	10.85	10.85	5805	0.63	19	-	-
SICAGEN	EQ	02-Mar-2021	14.95	15.20	15.50	14.85	15.50	15.20	15.09	20227	3.05	122	17813	88.07
SICAL	EQ	02-Mar-2021	16.90	17.95	18.50	16.65	16.80	16.85	17.49	1665204	291.29	3399	1145440	68.79
SIEMENS	EQ	02-Mar-2021	1908.10	1919.95	1945.00	1903.35	1934.90	1939.65	1925.08	364909	7024.79	16433	113622	31.14
SIGIND	EQ	02-Mar-2021	36.60	37.35	39.50	34.10	34.50	34.50	35.73	228257	81.56	2150	125456	54.96
SIGMA	SM	02-Mar-2021	45.00	44.90	45.00	37.20	45.00	45.00	43.01	12000	5.16	4	9000	75.00
SIKKO	SM	02-Mar-2021	21.55	22.60	22.60	22.30	22.30	22.30	22.47	20000	4.49	5	20000	100.00
SIL	BE	02-Mar-2021	13.35	14.00	14.00	14.00	14.00	14.00	14.00	2570	0.36	9	-	-
SILGO	SM	02-Mar-2021	41.00	49.20	49.20	44.80	44.85	44.85	45.61	30000	13.68	8	26250	87.50
SILINV	EQ	02-Mar-2021	203.25	205.00	209.60	201.15	201.55	201.55	203.00	2929	5.95	375	1432	48.89
SILLYMONKS	BE	02-Mar-2021	23.35	22.65	24.00	22.20	23.00	22.35	22.58	10001	2.26	58	-	-
SILVERTUC	SM	02-Mar-2021	94.00	89.00	89.00	89.00	89.00	89.00	89.00	2000	1.78	2	2000	100.00
SIMBHALS	EQ	02-Mar-2021	6.80	6.95	7.10	6.70	7.00	7.00	7.00	62435	4.37	143	18104	29.00
SIMPLEXINF	EQ	02-Mar-2021	36.35	36.35	37.20	35.55	35.75	35.65	36.06	207602	74.87	1018	157990	76.10
SINTERCOM	EQ	02-Mar-2021	89.65	91.15	95.10	88.25	88.25	88.40	89.40	10898	9.74	56	9974	91.52
SINTEX	BE	02-Mar-2021	3.70	3.70	3.80	3.65	3.75	3.70	3.72	1315543	49.00	1037	-	-
SIRCA	BE	02-Mar-2021	331.25	339.00	340.00	325.35	331.15	332.70	331.11	10268	34.00	156	-	-
SIS	EQ	02-Mar-2021	425.80	427.00	433.90	426.00	431.90	430.75	430.20	125380	539.38	5268	57685	46.01
SITINET	EQ	02-Mar-2021	0.90	0.90	0.95	0.85	0.90	0.90	0.89	3951063	35.29	1000	3330900	84.30
SIYSIL	EQ	02-Mar-2021	219.55	220.65	225.00	217.60	220.50	220.80	221.80	88288	195.82	2577	46885	53.10
SJVN	EQ	02-Mar-2021	26.70	27.10	27.55	26.85	27.20	27.15	27.23	6306972	1717.23	10606	2546951	40.38
SKFINDIA	EQ	02-Mar-2021	2229.20	2228.00	2259.55	2213.55	2237.95	2242.10	2237.22	40824	913.32	8058	29643	72.61
SKIL	BE	02-Mar-2021	3.25	3.40	3.40	3.10	3.15	3.10	3.18	137101	4.36	132	-	-
SKIPPER	EQ	02-Mar-2021	62.75	63.00	63.80	61.50	62.15	62.45	62.25	55731	34.69	718	35738	64.13
SKMEGGPROD	EQ	02-Mar-2021	50.05	50.75	50.85	50.00	50.40	50.15	50.37	30410	15.32	314	16371	53.83
SMARTLINK	EQ	02-Mar-2021	90.00	90.00	90.90	88.20	88.70	88.85	89.04	16536	14.72	393	11344	68.60
SMCGLOBAL	BE	02-Mar-2021	99.90	99.00	99.25	94.95	94.95	95.05	96.09	95449	91.72	468	-	-
SMLISUZU	EQ	02-Mar-2021	490.25	493.00	499.90	490.40	493.00	493.45	495.53	18782	93.07	1233	9181	48.88
SMSLIFE	EQ	02-Mar-2021	529.85	545.00	545.00	529.95	543.00	536.45	535.08	2323	12.43	193	1555	66.94
SMSPHARMA	EQ	02-Mar-2021	134.90	135.50	136.90	131.60	132.25	132.30	133.87	125896	168.53	3633	68248	54.21
SMVD	SM	02-Mar-2021	8.55	8.95	8.95	8.95	8.95	8.95	8.95	2000	0.18	1	2000	100.00
SNOWMAN	EQ	02-Mar-2021	52.70	53.15	53.70	51.40	52.40	52.60	52.63	1585759	834.54	7735	674115	42.51
SOBHA	EQ	02-Mar-2021	439.55	442.80	455.00	441.00	452.00	451.35	449.97	88233	397.02	8031	38986	44.19
SOFTTECH	SM	02-Mar-2021	90.00	89.75	90.00	89.75	90.00	89.85	89.88	3200	2.88	2	3200	100.00
SOLARA	EQ	02-Mar-2021	1321.80	1338.00	1354.00	1286.00	1328.00	1327.35	1310.27	110889	1452.95	8554	48919	44.12
SOLARINDS	EQ	02-Mar-2021	1340.65	1374.00	1374.00	1323.00	1340.00	1338.30	1343.69	12235	164.40	1692	6993	57.16
SOMANYCERA	EQ	02-Mar-2021	435.95	434.95	453.50	432.00	449.95	445.05	439.72	54087	237.83	3487	36923	68.27
SOMATEX	BE	02-Mar-2021	8.05	8.45	8.45	7.65	8.35	8.05	8.13	222279	18.08	645	-	-
SOMICONVEY	BE	02-Mar-2021	31.15	31.15	31.65	30.10	30.80	30.90	30.84	6534	2.01	85	-	-
SONAMCLOCK	SM	02-Mar-2021	58.20	58.25	58.35	58.25	58.35	58.35	58.30	9000	5.25	3	0	0.00
SONATSOFTW	EQ	02-Mar-2021	476.05	482.95	499.40	482.95	492.10	488.90	492.32	517613	2548.33	16954	170733	32.98
SONISOYA	SZ	02-Mar-2021	10.95	10.45	10.45	10.45	10.45	10.45	10.45	6000	0.63	1	6000	100.00
SORILINFRA	EQ	02-Mar-2021	192.90	194.80	199.00	188.10	190.30	189.45	193.33	98889	191.19	3800	46292	46.81
SOTL	EQ	02-Mar-2021	1081.65	1084.00	1092.80	1073.65	1085.00	1079.35	1080.32	28223	304.90	3404	18075	64.04
SOUTHBANK	EQ	02-Mar-2021	10.50	10.60	10.75	10.00	10.25	10.25	10.31	54573089	5628.71	61976	24899500	45.63
SOUTHWEST	EQ	02-Mar-2021	49.70	50.00	50.95	48.80	49.00	49.00	49.54	18036	8.94	51	17070	94.64
SPAL	EQ	02-Mar-2021	181.15	182.00	187.65	175.55	176.00	176.85	180.27	35386	63.79	847	22486	63.54
SPANDANA	EQ	02-Mar-2021	605.95	609.10	613.90	595.50	603.00	601.35	605.06	138164	835.98	12815	88706	64.20
SPARC	EQ	02-Mar-2021	166.10	166.60	171.95	166.55	170.40	170.45	170.53	798218	1361.20	7510	326696	40.93
SPECIALITY	EQ	02-Mar-2021	43.45	43.75	46.05	43.70	45.15	45.30	45.26	120854	54.69	827	82728	68.45
SPENCERS	EQ	02-Mar-2021	77.50	77.90	79.85	77.50	78.35	78.25	78.68	340569	267.97	3107	159760	46.91
SPENTEX	BZ	02-Mar-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.72	191776	1.38	17	-	-
SPIC	EQ	02-Mar-2021	31.40	31.20	33.90	30.50	31.90	31.75	32.36	6000145	1941.89	16897	1819255	30.32
SPICEJET	EQ	02-Mar-2021	83.25	83.50	84.90	83.20	84.20	83.85	83.89	2549216	2138.49	15615	1035612	40.62
SPLIL	EQ	02-Mar-2021	36.70	37.05	37.90	37.00	37.05	37.10	37.33	28917	10.79	428	14361	49.66
SPMLINFRA	EQ	02-Mar-2021	13.05	13.10	13.25	12.60	12.70	12.80	12.98	23100	3.00	84	20622	89.27
SPTL	EQ	02-Mar-2021	3.40	3.40	3.65	3.35	3.45	3.45	3.48	1654906	57.62	1026	1062982	64.23
SPYL	BE	02-Mar-2021	0.45	0.45	0.45	0.40	0.40	0.40	0.41	295062	1.20	141	-	-
SREEL	EQ	02-Mar-2021	144.80	144.90	146.40	144.90	145.00	145.00	145.13	18356	26.64	337	14328	78.06
SREIBNPNCD	NJ	02-Mar-2021	409.75	411.00	411.00	401.00	401.00	401.00	408.32	85	0.35	9	67	78.82
SREIBNPNCD	NN	02-Mar-2021	490.20	501.12	501.12	501.12	501.12	501.12	501.12	42	0.21	1	42	100.00
SREIBNPNCD	NR	02-Mar-2021	390.00	390.00	390.00	390.00	390.00	390.00	390.00	41	0.16	1	41	100.00
SREIBNPNCD	NV	02-Mar-2021	333.00	270.35	270.35	270.35	270.35	270.35	270.35	10	0.03	1	10	100.00
SREIBNPNCD	NX	02-Mar-2021	386.10	400.00	400.00	400.00	400.00	400.00	400.00	10	0.04	2	10	100.00
SREIBNPNCD	YA	02-Mar-2021	399.99	320.00	448.99	320.00	350.00	350.00	324.20	225	0.73	4	225	100.00
SREINFRA	EQ	02-Mar-2021	6.40	6.45	7.10	6.40	6.85	6.85	6.79	2762613	187.46	2662	1297868	46.98
SRF	EQ	02-Mar-2021	5421.75	5450.00	5550.00	5421.00	5544.00	5501.80	5467.90	119790	6550.00	15322	58093	48.50
SRHHYPOLTD	EQ	02-Mar-2021	238.65	239.00	286.35	239.00	277.00	275.75	267.57	479919	1284.13	11982	197545	41.16
SRIPIPES	EQ	02-Mar-2021	170.05	171.00	186.00	170.05	176.10	175.85	175.25	293964	515.17	4560	159729	54.34
SRIRAM	SM	02-Mar-2021	14.00	14.45	14.70	14.45	14.70	14.70	14.60	54000	7.88	9	54000	100.00
SRPL	BE	02-Mar-2021	32.00	31.40	33.60	30.40	32.00	32.00	31.70	1862	0.59	18	-	-
SRTRANSFIN	EQ	02-Mar-2021	1333.60	1346.50	1376.00	1330.95	1349.95	1350.55	1353.37	1714090	23197.91	44865	521204	30.41
SRTRANSFIN	Y9	02-Mar-2021	1075.95	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	89	0.96	2	89	100.00
SRTRANSFIN	YB	02-Mar-2021	1019.03	1021.00	1021.40	1021.00	1021.40	1021.26	1021.26	562	5.74	4	562	100.00
SRTRANSFIN	YH	02-Mar-2021	1005.91	1010.00	1010.00	1005.61	1009.90	1009.90	1007.23	160	1.61	6	160	100.00
SRTRANSFIN	YL	02-Mar-2021	1064.00	1065.10	1065.10	1065.00	1065.00	1065.06	1065.07	300	3.20	4	300	100.00
SRTRANSFIN	YO	02-Mar-2021	1006.69	1019.99	1020.00	1019.99	1020.00	1020.00	1020.00	70	0.71	2	70	100.00
SRTRANSFIN	YP	02-Mar-2021	1025.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	100	1.04	3	100	100.00
SRTRANSFIN	YQ	02-Mar-2021	1038.18	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	88	0.91	1	88	100.00
SRTRANSFIN	YS	02-Mar-2021	1074.30	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	100	1.07	4	100	100.00
SRTRANSFIN	YV	02-Mar-2021	1008.05	1008.51	1014.00	1008.51	1014.00	1014.00	1013.09	6	0.06	2	6	100.00
SRTRANSFIN	YX	02-Mar-2021	1013.01	1013.02	1016.00	1013.02	1013.03	1014.21	1013.88	35	0.35	3	35	100.00
SRTRANSFIN	YY	02-Mar-2021	1011.24	1020.00	1020.00	1016.00	1016.00	1017.64	1017.64	73	0.74	3	73	100.00
SRTRANSFIN	YZ	02-Mar-2021	1023.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	200	2.10	5	200	100.00
SRTRANSFIN	Z1	02-Mar-2021	1206.00	1201.05	1201.05	1201.05	1201.05	1201.05	1201.05	20	0.24	1	20	100.00
SRTRANSFIN	Z3	02-Mar-2021	1001.76	980.00	980.00	980.00	980.00	980.00	980.00	30	0.29	1	30	100.00
SRTRANSFIN	Z7	02-Mar-2021	1049.99	1049.99	1049.99	1049.99	1049.99	1049.99	1049.99	125	1.31	1	125	100.00
SRTRANSFIN	ZG	02-Mar-2021	1013.00	1012.99	1012.99	1012.99	1012.99	1012.99	1012.99	49	0.50	1	49	100.00
SRTRANSFIN	ZH	02-Mar-2021	1010.00	1001.00	1001.00	1000.00	1000.00	1000.09	1000.09	333	3.33	10	333	100.00
SRTRANSFIN	ZI	02-Mar-2021	960.50	998.99	999.00	998.99	999.00	999.00	998.99	135	1.35	3	135	100.00
SRTRANSFIN	ZK	02-Mar-2021	1151.00	1051.01	1051.01	1051.01	1051.01	1051.01	1051.01	160	1.68	3	80	50.00
SSINFRA	SM	02-Mar-2021	8.30	8.70	8.70	8.70	8.70	8.70	8.70	3000	0.26	1	3000	100.00
SSWL	EQ	02-Mar-2021	642.05	640.05	661.70	640.05	659.00	656.30	653.24	27958	182.63	2173	15238	54.50
STAR	EQ	02-Mar-2021	835.50	843.05	890.90	832.10	889.00	881.10	858.87	655517	5630.05	18567	289998	44.24
STARCEMENT	EQ	02-Mar-2021	98.70	99.25	99.25	97.70	97.80	98.10	98.45	137627	135.49	1837	82773	60.14
STARPAPER	EQ	02-Mar-2021	118.25	118.85	130.00	117.65	129.00	128.30	126.37	1036803	1310.24	15349	333862	32.20
STCINDIA	EQ	02-Mar-2021	105.50	104.50	108.90	100.25	100.25	100.80	103.65	249932	259.05	3964	101619	40.66
STEELCITY	EQ	02-Mar-2021	35.65	36.80	37.60	35.10	36.95	36.90	36.77	326546	120.08	671	302980	92.78
STEELXIND	EQ	02-Mar-2021	52.95	52.95	54.90	50.00	52.90	53.35	53.65	288506	154.78	935	208520	72.28
STEL	BE	02-Mar-2021	83.30	81.10	83.50	80.55	82.00	82.50	81.37	31142	25.34	127	-	-
STERTOOLS	EQ	02-Mar-2021	220.10	224.60	224.70	215.35	222.00	222.55	220.08	24457	53.82	1137	11525	47.12
STLTECH	EQ	02-Mar-2021	215.75	219.90	224.00	219.00	220.35	220.65	221.27	1516989	3356.62	23689	722452	47.62
STOVEKRAFT	EQ	02-Mar-2021	513.70	514.70	519.80	501.20	502.50	504.15	508.86	317207	1614.14	13156	163655	51.59
SUBCAPCITY	BE	02-Mar-2021	18.05	17.15	18.95	17.15	18.95	18.95	18.87	221	0.04	7	-	-
SUBEXLTD	EQ	02-Mar-2021	27.45	27.90	30.65	27.35	28.90	28.90	29.25	14268934	4173.61	21308	5166671	36.21
SUBROS	EQ	02-Mar-2021	351.60	354.80	354.80	341.00	343.00	343.60	345.55	66707	230.51	3147	35274	52.88
SUDARSCHEM	EQ	02-Mar-2021	570.50	577.00	584.00	563.45	572.50	574.70	572.71	426704	2443.77	13563	135266	31.70
SUMICHEM	EQ	02-Mar-2021	299.10	300.35	301.95	296.10	301.70	299.30	299.45	556285	1665.79	8915	312443	56.17
SUMIT	EQ	02-Mar-2021	8.80	9.05	9.05	8.50	8.90	8.90	8.80	13544	1.19	49	6678	49.31
SUMMITSEC	EQ	02-Mar-2021	575.25	561.25	582.00	561.25	570.00	569.95	572.74	7326	41.96	366	6046	82.53
SUNCLAYLTD	EQ	02-Mar-2021	3563.65	3582.55	3600.05	3510.00	3545.00	3564.20	3565.30	15871	565.85	1347	9778	61.61
SUNDARAM	EQ	02-Mar-2021	1.35	1.35	1.35	1.30	1.30	1.35	1.32	166453	2.20	166	101900	61.22
SUNDARMFIN	EQ	02-Mar-2021	2607.80	2608.00	2646.40	2532.30	2625.00	2618.20	2587.83	45240	1170.73	4881	18500	40.89
SUNDARMHLD	EQ	02-Mar-2021	87.75	89.40	91.50	87.40	88.50	88.50	89.62	656259	588.12	5081	323890	49.35
SUNDRMBRAK	EQ	02-Mar-2021	351.00	354.35	364.75	351.65	358.45	356.15	359.39	2112	7.59	296	950	44.98
SUNDRMFAST	EQ	02-Mar-2021	712.75	715.00	725.25	707.55	713.50	713.40	718.69	69848	501.99	4829	39188	56.10
SUNFLAG	EQ	02-Mar-2021	64.55	65.05	71.40	64.70	69.35	69.15	68.62	3814194	2617.22	21212	1239248	32.49
SUNPHARMA	EQ	02-Mar-2021	604.45	609.00	616.35	604.50	614.30	614.20	610.54	4776776	29164.18	84381	1135821	23.78
SUNTECK	EQ	02-Mar-2021	350.10	351.75	356.50	348.90	350.90	350.35	351.01	126890	445.40	5903	22135	17.44
SUNTV	EQ	02-Mar-2021	504.90	507.40	516.75	503.05	510.35	513.30	511.25	2815702	14395.25	32430	862189	30.62
SUPERHOUSE	EQ	02-Mar-2021	128.75	128.20	131.55	128.05	129.40	129.60	129.82	33433	43.40	541	13318	39.83
SUPERSPIN	EQ	02-Mar-2021	4.80	4.90	4.95	4.65	4.75	4.70	4.82	58668	2.83	251	42955	73.22
SUPPETRO	EQ	02-Mar-2021	413.40	419.90	425.70	414.00	425.00	421.40	420.41	163296	686.52	6368	107020	65.54
SUPRAJIT	EQ	02-Mar-2021	285.05	284.75	290.00	283.50	285.00	284.95	286.08	91391	261.45	3834	42208	46.18
SUPREMEENG	EQ	02-Mar-2021	25.75	26.00	27.00	25.15	27.00	26.75	26.84	72421	19.44	84	64406	88.93
SUPREMEIND	EQ	02-Mar-2021	2082.85	2100.00	2104.10	2078.10	2090.05	2091.55	2091.51	47348	990.29	5477	26286	55.52
SURANASOL	BE	02-Mar-2021	8.75	8.90	8.95	8.65	8.85	8.80	8.86	38762	3.43	123	-	-
SURANAT&P	EQ	02-Mar-2021	4.60	4.60	4.80	4.55	4.75	4.75	4.73	199110	9.41	214	156073	78.39
SURYALAXMI	EQ	02-Mar-2021	28.95	29.50	30.10	28.05	28.30	28.40	28.48	22145	6.31	404	20557	92.83
SURYAROSNI	EQ	02-Mar-2021	340.25	345.00	359.00	342.65	355.50	352.90	353.82	170198	602.20	4668	109263	64.20
SUTLEJTEX	EQ	02-Mar-2021	43.95	45.70	46.45	44.40	44.40	44.85	45.65	296267	135.24	1926	168900	57.01
SUULD	BE	02-Mar-2021	221.85	210.80	210.80	210.80	210.80	210.80	210.80	6326	13.34	60	-	-
SUVEN	EQ	02-Mar-2021	84.80	84.40	86.60	84.00	84.30	84.40	85.19	339894	289.54	2639	183188	53.90
SUVENPHAR	EQ	02-Mar-2021	481.70	485.00	488.65	472.00	475.00	480.45	478.25	260121	1244.03	13939	150845	57.99
SUZLON	EQ	02-Mar-2021	5.90	5.90	6.05	5.85	5.90	5.95	5.92	29405618	1739.82	32800	15346673	52.19
SWANENERGY	EQ	02-Mar-2021	147.20	147.70	148.90	144.50	148.00	146.95	147.27	152725	224.92	9099	29244	19.15
SWARAJENG	EQ	02-Mar-2021	1341.90	1350.05	1410.00	1350.05	1398.00	1391.25	1389.55	61781	858.48	6315	30659	49.63
SWELECTES	EQ	02-Mar-2021	201.20	212.00	214.85	192.95	194.00	195.20	204.84	89282	182.88	1771	53878	60.35
SWSOLAR	EQ	02-Mar-2021	241.05	244.90	254.30	242.40	246.00	245.30	248.43	776529	1929.10	11277	426007	54.86
SYMPHONY	EQ	02-Mar-2021	1205.35	1247.00	1446.40	1230.00	1446.40	1446.40	1381.97	1738495	24025.44	134242	341876	19.67
SYNCOM	BZ	02-Mar-2021	2.50	2.60	2.60	2.45	2.45	2.45	2.50	100766	2.52	195	-	-
SYNGENE	EQ	02-Mar-2021	558.15	558.80	569.00	550.10	552.00	552.50	557.49	459626	2562.39	25599	270080	58.76
TAINWALCHM	EQ	02-Mar-2021	68.05	68.95	70.90	67.10	67.10	68.00	69.11	11252	7.78	260	5951	52.89
TAJGVK	EQ	02-Mar-2021	124.15	124.80	125.95	123.75	123.90	124.00	124.55	66995	83.44	1048	46554	69.49
TAKE	EQ	02-Mar-2021	56.75	57.10	57.90	56.55	57.10	56.85	57.24	823607	471.44	4229	392226	47.62
TALBROAUTO	EQ	02-Mar-2021	212.10	212.20	216.00	201.20	208.90	207.95	208.00	99166	206.27	3062	45417	45.80
TANLA	EQ	02-Mar-2021	941.40	948.00	988.45	947.40	988.45	988.45	981.91	461965	4536.06	14229	250309	54.18
TANTIACONS	BZ	02-Mar-2021	2.15	2.05	2.05	2.05	2.05	2.05	2.05	1	0.00	1	-	-
TARACHAND	SM	02-Mar-2021	37.25	38.25	38.50	38.00	38.00	38.00	38.29	8000	3.06	4	8000	100.00
TARC	EQ	02-Mar-2021	33.85	34.10	34.40	31.50	32.60	32.70	33.05	800295	264.46	2496	545010	68.10
TARMAT	EQ	02-Mar-2021	51.25	52.75	55.60	51.30	54.15	54.50	54.52	90051	49.10	1065	50579	56.17
TASTYBITE	EQ	02-Mar-2021	15119.60	15119.60	15614.00	14550.00	14550.00	14791.50	15056.89	1509	227.21	986	735	48.71
TATACAPHSG	N2	02-Mar-2021	1025.00	1023.10	1056.99	1023.10	1027.01	1027.01	1036.09	55	0.57	5	40	72.73
TATACAPHSG	N4	02-Mar-2021	1069.99	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
TATACAPHSG	N8	02-Mar-2021	1060.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1	0.01	1	1	100.00
TATACHEM	EQ	02-Mar-2021	743.45	745.00	746.00	723.10	733.80	733.65	731.30	7804433	57073.45	129161	1720068	22.04
TATACOFFEE	EQ	02-Mar-2021	131.75	132.05	132.25	127.30	128.00	128.30	129.24	2573117	3325.59	19985	960128	37.31
TATACOMM	EQ	02-Mar-2021	1114.80	1120.80	1333.95	1099.20	1203.00	1202.95	1232.08	1147870	14142.72	53181	423907	36.93
TATACONSUM	EQ	02-Mar-2021	624.55	628.50	636.00	622.00	631.35	632.35	629.65	3051386	19213.08	54560	1230322	40.32
TATAELXSI	EQ	02-Mar-2021	2622.15	2645.75	2646.95	2570.00	2588.00	2586.10	2592.45	419330	10870.91	51461	171892	40.99
TATAINVEST	EQ	02-Mar-2021	1133.95	1150.00	1155.00	1119.30	1155.00	1146.70	1138.04	72529	825.41	4862	43284	59.68
TATAMETALI	EQ	02-Mar-2021	776.35	777.00	800.00	765.50	786.80	793.30	783.94	275838	2162.41	13490	70074	25.40
TATAMOTORS	EQ	02-Mar-2021	328.30	331.10	347.20	326.45	345.25	345.75	339.18	127708761	433164.84	728843	20697600	16.21
TATAMTRDVR	EQ	02-Mar-2021	132.00	132.85	140.60	131.25	139.00	139.90	137.23	10767114	14775.21	55227	4392315	40.79
TATAPOWER	EQ	02-Mar-2021	97.90	100.00	100.80	98.00	100.55	100.35	99.50	67108317	66774.84	168952	16517783	24.61
TATASTEEL	EQ	02-Mar-2021	730.40	730.45	739.75	723.15	735.00	735.50	733.92	11113399	81563.45	127895	1234996	11.11
TATASTLBSL	EQ	02-Mar-2021	47.05	47.60	47.65	46.65	47.25	47.30	47.25	7106027	3357.48	11070	2612999	36.77
TATASTLLP	EQ	02-Mar-2021	691.35	697.00	701.90	682.50	689.65	694.20	691.16	93941	649.29	4309	31926	33.99
TBZ	EQ	02-Mar-2021	77.35	78.00	78.65	75.25	75.25	75.95	77.02	104615	80.58	1496	64764	61.91
TCFSL	NB	02-Mar-2021	1046.97	1046.00	1047.90	1046.00	1047.90	1047.90	1046.32	260	2.72	4	260	100.00
TCFSL	ND	02-Mar-2021	1079.46	1080.00	1087.99	1080.00	1085.00	1084.99	1084.09	635	6.88	8	635	100.00
TCI	EQ	02-Mar-2021	246.85	247.00	248.10	242.10	245.20	244.95	245.31	53350	130.87	1166	39356	73.77
TCIDEVELOP	EQ	02-Mar-2021	306.95	307.95	313.65	307.40	310.00	310.00	310.40	179	0.56	25	114	63.69
TCIEXP	EQ	02-Mar-2021	926.10	930.70	938.00	905.05	911.00	915.05	915.82	20333	186.21	3273	10857	53.40
TCIFINANCE	EQ	02-Mar-2021	5.80	5.80	6.05	5.55	6.00	5.90	5.91	30994	1.83	77	20446	65.97
TCNSBRANDS	EQ	02-Mar-2021	495.90	497.00	501.00	490.05	495.05	495.55	495.15	15418	76.34	1688	9807	63.61
TCPLPACK	EQ	02-Mar-2021	375.70	378.60	380.95	369.25	378.00	378.00	376.35	3852	14.50	197	2792	72.48
TCS	EQ	02-Mar-2021	2924.20	2960.00	3025.00	2948.00	3019.00	3006.35	2981.60	3306469	98585.60	186577	1407212	42.56
TDPOWERSYS	EQ	02-Mar-2021	156.70	158.40	161.35	156.50	156.50	157.75	158.90	31024	49.30	724	21747	70.10
TEAMLEASE	EQ	02-Mar-2021	3591.25	3627.00	3669.65	3501.25	3511.60	3560.70	3585.70	16393	587.80	5168	6871	41.91
TECHM	EQ	02-Mar-2021	936.00	944.50	971.00	942.00	968.00	967.10	959.36	3703190	35527.08	89349	1368125	36.94
TECHNOE	EQ	02-Mar-2021	307.35	314.00	318.00	306.05	311.20	312.00	311.05	924814	2876.65	13775	674334	72.92
TEJASNET	EQ	02-Mar-2021	189.55	192.75	194.40	185.50	187.75	187.90	189.34	319231	604.44	5742	185092	57.98
TEMBO	SM	02-Mar-2021	204.70	210.60	211.00	200.00	206.00	203.00	200.99	86000	172.85	37	78000	90.70
TERASOFT	EQ	02-Mar-2021	42.05	43.60	43.60	41.50	42.50	42.35	42.19	40897	17.26	485	23159	56.63
TEXINFRA	EQ	02-Mar-2021	69.85	74.20	74.70	70.90	72.50	72.35	72.75	220597	160.48	2613	93432	42.35
TEXMOPIPES	EQ	02-Mar-2021	30.45	30.90	31.35	30.25	30.95	31.10	30.95	197543	61.15	871	106979	54.15
TEXRAIL	EQ	02-Mar-2021	30.80	31.70	32.50	31.00	32.05	32.00	31.85	2870518	914.28	10025	1221045	42.54
TFCILTD	EQ	02-Mar-2021	58.40	58.20	59.30	57.15	57.70	57.55	58.02	363254	210.75	2765	179771	49.49
TGBHOTELS	EQ	02-Mar-2021	4.20	4.25	4.40	4.25	4.40	4.40	4.33	39460	1.71	34	36761	93.16
THANGAMAYL	EQ	02-Mar-2021	624.20	638.00	644.10	626.40	627.00	628.75	629.86	19767	124.50	1386	11286	57.10
THEINVEST	EQ	02-Mar-2021	96.05	104.50	104.50	92.30	96.00	95.30	95.91	12676	12.16	459	8356	65.92
THEJO	SM	02-Mar-2021	1236.05	1261.00	1261.00	1250.00	1250.00	1250.00	1256.83	600	7.54	6	600	100.00
THEMISMED	EQ	02-Mar-2021	306.50	307.45	321.00	305.30	307.00	306.70	308.84	20660	63.81	555	13478	65.24
THERMAX	EQ	02-Mar-2021	1397.80	1397.80	1458.95	1391.30	1401.00	1417.55	1425.51	112496	1603.64	17308	47140	41.90
THIRUSUGAR	BZ	02-Mar-2021	7.20	7.50	7.50	6.90	7.45	7.45	7.48	2832	0.21	19	-	-
THOMASCOOK	EQ	02-Mar-2021	46.30	45.65	47.95	45.65	47.05	47.10	46.83	726761	340.32	2624	363493	50.02
THOMASCOTT	BE	02-Mar-2021	7.00	6.65	7.25	6.65	7.20	7.20	6.92	659	0.05	14	-	-
THYROCARE	EQ	02-Mar-2021	920.70	929.00	929.00	902.65	912.05	911.60	914.42	336365	3075.78	11614	259168	77.05
TI	EQ	02-Mar-2021	28.20	28.35	28.80	27.80	27.95	27.95	28.13	143721	40.43	799	83702	58.24
TIDEWATER	EQ	02-Mar-2021	4777.35	4814.00	4836.90	4696.00	4712.05	4716.80	4759.87	5593	266.22	1574	2419	43.25
TIIL	EQ	02-Mar-2021	394.10	405.85	405.90	389.25	394.00	394.25	393.94	17876	70.42	814	10265	57.42
TIINDIA	EQ	02-Mar-2021	1041.40	1067.80	1098.00	1044.00	1092.00	1090.10	1087.35	150378	1635.13	5792	123845	82.36
TIJARIA	BE	02-Mar-2021	7.30	7.30	7.30	6.95	7.25	7.00	7.13	903	0.06	14	-	-
TIL	EQ	02-Mar-2021	171.35	174.65	175.80	168.05	173.90	172.20	171.61	9319	15.99	432	4189	44.95
TIMESGTY	EQ	02-Mar-2021	26.00	26.85	26.85	25.10	25.20	25.95	25.58	5113	1.31	146	4382	85.70
TIMETECHNO	EQ	02-Mar-2021	59.75	59.95	61.50	58.30	59.40	59.15	60.22	813396	489.81	6086	295239	36.30
TIMKEN	EQ	02-Mar-2021	1264.75	1262.00	1305.00	1262.00	1286.25	1291.05	1289.47	16168	208.48	2604	4735	29.29
TINPLATE	EQ	02-Mar-2021	175.40	176.50	176.80	172.50	174.60	173.50	174.46	367568	641.25	6109	162106	44.10
TIPSINDLTD	BE	02-Mar-2021	450.35	450.40	469.00	430.10	455.00	451.70	452.05	70296	317.77	172	-	-
TIRUMALCHM	EQ	02-Mar-2021	98.60	99.40	102.00	98.70	100.00	99.45	100.20	815404	817.07	7229	300834	36.89
TIRUPATIFL	BE	02-Mar-2021	24.60	24.75	24.75	24.75	24.75	24.75	24.75	200	0.05	4	-	-
TITAN	EQ	02-Mar-2021	1452.15	1469.00	1474.00	1450.00	1469.65	1471.15	1462.49	1293306	18914.51	48795	474596	36.70
TMRVL	EQ	02-Mar-2021	11.75	12.00	12.00	11.75	11.90	11.90	11.92	66564	7.94	370	47462	71.30
TNPETRO	EQ	02-Mar-2021	56.30	57.30	57.85	52.05	54.25	54.35	54.59	2445755	1335.11	13163	1077422	44.05
TNPL	EQ	02-Mar-2021	134.90	135.70	142.90	133.00	141.15	141.55	139.58	1426182	1990.73	20205	664813	46.61
TNTELE	BE	02-Mar-2021	6.25	5.95	5.95	5.95	5.95	5.95	5.95	19200	1.14	27	-	-
TOKYOPLAST	EQ	02-Mar-2021	71.00	70.70	71.00	69.80	70.30	70.20	70.51	6078	4.29	128	3780	62.19
TORNTPHARM	EQ	02-Mar-2021	2439.70	2450.00	2488.70	2421.05	2467.05	2470.15	2444.62	454781	11117.65	37468	277696	61.06
TORNTPOWER	EQ	02-Mar-2021	385.15	390.00	395.50	384.85	389.95	388.95	389.96	1463776	5708.17	19946	239377	16.35
TOTAL	EQ	02-Mar-2021	58.00	60.80	60.80	55.25	55.35	55.75	56.40	25499	14.38	280	19000	74.51
TOUCHWOOD	BE	02-Mar-2021	92.35	92.25	96.95	92.00	94.90	92.55	94.79	2346	2.22	49	-	-
TPLPLASTEH	EQ	02-Mar-2021	162.35	165.85	171.10	160.25	165.00	165.60	167.91	17946	30.13	478	10771	60.02
TREEHOUSE	EQ	02-Mar-2021	7.05	6.90	7.65	6.90	7.30	7.40	7.41	56003	4.15	138	42428	75.76
TREJHARA	EQ	02-Mar-2021	31.90	31.70	32.05	31.00	31.10	31.10	31.28	33008	10.32	424	10972	33.24
TRENT	EQ	02-Mar-2021	830.40	838.00	921.55	830.45	908.00	905.90	892.60	3800314	33921.70	138137	910314	23.95
TRF	EQ	02-Mar-2021	96.90	98.05	99.00	96.70	98.00	97.30	97.40	11108	10.82	314	9040	81.38
TRIDENT	EQ	02-Mar-2021	13.75	13.80	14.30	13.75	14.00	13.95	14.01	17026504	2386.13	15027	7586555	44.56
TRIGYN	EQ	02-Mar-2021	69.25	70.85	70.90	68.75	69.95	69.60	69.68	69883	48.69	798	48514	69.42
TRIL	EQ	02-Mar-2021	18.25	18.25	18.95	17.00	17.55	17.65	18.09	211513	38.27	681	128875	60.93
TRITURBINE	EQ	02-Mar-2021	112.85	113.00	114.60	109.50	110.10	110.10	111.34	253782	282.55	15828	140839	55.50
TRIVENI	EQ	02-Mar-2021	90.00	89.75	92.40	87.50	89.75	90.20	90.11	2235793	2014.73	15002	859276	38.43
TTKHLTCARE	EQ	02-Mar-2021	565.85	570.50	585.00	563.10	566.60	567.55	574.51	2873	16.51	218	1780	61.96
TTKPRESTIG	EQ	02-Mar-2021	7111.35	7310.00	8080.00	7137.50	7845.00	7921.90	7642.29	64896	4959.54	14721	21294	32.81
TTL	EQ	02-Mar-2021	45.50	44.55	46.00	44.50	46.00	45.95	45.32	2115	0.96	122	1296	61.28
TTML	BE	02-Mar-2021	15.35	15.35	15.40	14.60	14.65	14.65	14.68	3041656	446.44	10024	-	-
TV18BRDCST	EQ	02-Mar-2021	32.50	33.00	33.45	31.20	32.15	32.15	32.30	17508905	5655.52	20314	6178422	35.29
TVSELECT	EQ	02-Mar-2021	183.10	192.25	192.25	173.95	173.95	173.95	183.79	869281	1597.62	10146	408933	47.04
TVSMOTOR	EQ	02-Mar-2021	616.55	620.00	634.90	609.00	630.55	632.40	624.05	2775784	17322.23	38507	426060	15.35
TVSSRICHAK	EQ	02-Mar-2021	1918.10	1927.70	1959.00	1920.20	1929.60	1927.00	1932.96	5479	105.91	1008	3496	63.81
TVTODAY	EQ	02-Mar-2021	276.90	280.30	284.95	274.00	275.00	275.15	278.98	110608	308.57	3424	51303	46.38
TVVISION	EQ	02-Mar-2021	1.65	1.70	1.70	1.60	1.70	1.70	1.69	6453	0.11	42	5930	91.90
TWL	EQ	02-Mar-2021	50.90	51.50	56.70	51.20	54.50	54.50	54.36	1809175	983.47	13435	760817	42.05
UBL	EQ	02-Mar-2021	1188.75	1197.90	1212.90	1180.00	1205.10	1208.30	1191.61	320796	3822.65	8650	128225	39.97
UCALFUEL	EQ	02-Mar-2021	154.45	155.70	157.70	153.35	156.40	156.25	155.72	85356	132.92	5605	28520	33.41
UCL	SM	02-Mar-2021	33.25	33.35	37.50	33.25	37.50	37.50	34.16	12000	4.10	5	6000	50.00
UCOBANK	EQ	02-Mar-2021	13.75	13.90	14.00	13.65	13.70	13.75	13.80	4046132	558.56	13038	1925873	47.60
UFLEX	EQ	02-Mar-2021	364.90	364.90	374.80	364.90	367.50	368.10	369.15	209811	774.51	9444	78355	37.35
UFO	EQ	02-Mar-2021	81.35	82.30	82.40	81.30	81.80	81.80	81.88	87549	71.69	945	55106	62.94
UGARSUGAR	EQ	02-Mar-2021	16.95	17.00	17.60	16.80	17.55	17.40	17.30	427048	73.89	1270	182026	42.62
UJAAS	BE	02-Mar-2021	2.85	2.90	2.95	2.85	2.95	2.95	2.91	1292993	37.66	800	-	-
UJJIVAN	EQ	02-Mar-2021	246.05	247.90	250.45	243.00	244.50	244.50	246.04	561068	1380.47	10564	256376	45.69
UJJIVANSFB	EQ	02-Mar-2021	33.85	34.20	34.45	33.40	33.65	33.50	33.68	3054318	1028.75	14375	1800172	58.94
ULTRACEMCO	EQ	02-Mar-2021	6365.05	6375.00	6473.85	6312.10	6430.00	6423.10	6408.76	438046	28073.33	55717	161232	36.81
UMANGDAIRY	EQ	02-Mar-2021	63.05	64.65	65.50	61.10	65.20	64.60	63.59	70872	45.07	701	48648	68.64
UMESLTD	BE	02-Mar-2021	3.50	3.35	3.40	3.35	3.35	3.35	3.35	21206	0.71	69	-	-
UNICHEMLAB	EQ	02-Mar-2021	322.90	322.90	339.70	322.90	337.15	337.35	334.54	110059	368.19	3050	71932	65.36
UNIDT	EQ	02-Mar-2021	260.10	264.85	264.85	258.05	259.50	261.20	260.75	9934	25.90	127	1516	15.26
UNIENTER	EQ	02-Mar-2021	82.85	83.85	90.00	82.60	83.45	83.00	84.97	82899	70.44	2080	36110	43.56
UNIONBANK	EQ	02-Mar-2021	40.05	40.70	40.95	38.45	38.80	38.80	39.51	11101042	4386.28	20985	5140991	46.31
UNITECH	BZ	02-Mar-2021	1.80	1.85	1.85	1.80	1.85	1.80	1.81	2111141	38.16	510	-	-
UNITEDPOLY	SM	02-Mar-2021	19.00	18.05	18.05	18.05	18.05	18.05	18.05	9000	1.62	1	9000	100.00
UNITEDTEA	EQ	02-Mar-2021	310.05	310.10	331.00	307.95	316.95	316.95	316.17	2084	6.59	111	1649	79.13
UNITY	BZ	02-Mar-2021	0.90	0.85	0.95	0.85	0.95	0.95	0.94	22169	0.21	25	-	-
UNIVASTU	BE	02-Mar-2021	29.60	30.50	30.70	29.00	30.70	30.70	30.13	6980	2.10	25	-	-
UNIVCABLES	EQ	02-Mar-2021	136.35	136.50	138.45	134.90	137.50	137.35	135.93	54628	74.25	644	43456	79.55
UNIVPHOTO	EQ	02-Mar-2021	176.65	179.55	182.35	177.20	181.80	180.45	179.45	2090	3.75	189	1305	62.44
UPL	EQ	02-Mar-2021	590.60	603.00	608.80	580.15	589.15	589.45	589.68	10602015	62518.41	138231	1563452	14.75
URJA	BE	02-Mar-2021	7.15	7.20	7.30	7.00	7.15	7.10	7.09	1693118	120.08	5681	-	-
USHAMART	EQ	02-Mar-2021	30.70	31.00	31.05	29.85	30.35	30.30	30.34	1111447	337.25	2272	719265	64.71
UTIAMC	EQ	02-Mar-2021	586.75	586.00	590.00	579.95	582.00	581.55	583.75	119321	696.54	5546	36362	30.47
UTIBANKETF	EQ	02-Mar-2021	35.29	35.30	35.71	35.04	35.55	35.45	35.37	52420	18.54	398	41909	79.95
UTINEXT50	EQ	02-Mar-2021	412.04	412.04	412.04	361.00	363.55	363.91	365.11	18718	68.34	612	11963	63.91
UTINIFTETF	EQ	02-Mar-2021	1580.37	1612.00	1612.00	1580.00	1591.55	1590.25	1592.17	358	5.70	55	221	61.73
UTISENSETF	EQ	02-Mar-2021	532.91	537.93	540.14	531.31	537.80	535.70	536.42	790	4.24	53	534	67.59
UTISXN50	EQ	02-Mar-2021	40.31	41.51	42.62	38.66	40.00	40.02	40.37	3943	1.59	146	3236	82.07
UTTAMSTL	BE	02-Mar-2021	7.10	7.30	7.30	7.00	7.10	7.05	7.12	137975	9.82	221	-	-
UTTAMSUGAR	EQ	02-Mar-2021	99.75	100.00	103.70	99.05	101.60	101.95	102.02	180078	183.72	3666	60363	33.52
V2RETAIL	EQ	02-Mar-2021	135.55	135.05	139.00	134.05	137.15	136.90	136.74	29111	39.81	564	20423	70.16
VADILALIND	EQ	02-Mar-2021	876.30	872.60	895.00	871.40	893.00	889.50	888.04	9366	83.17	1305	3758	40.12
VAIBHAVGBL	EQ	02-Mar-2021	3557.85	3605.00	3745.50	3572.65	3646.00	3691.95	3665.25	44714	1638.88	10202	24464	54.71
VAISHALI	BE	02-Mar-2021	39.60	39.00	39.60	38.20	38.60	38.70	38.75	18027	6.98	230	-	-
VAKRANGEE	EQ	02-Mar-2021	52.90	53.00	53.20	52.00	52.45	52.30	52.52	1274281	669.23	4221	918718	72.10
VALIANTORG	EQ	02-Mar-2021	1235.00	1247.25	1262.75	1230.00	1239.40	1234.85	1241.61	14391	178.68	2082	9783	67.98
VARDHACRLC	EQ	02-Mar-2021	39.35	40.00	41.25	38.80	40.20	39.85	39.92	121131	48.35	595	77164	63.70
VARDMNPOLY	EQ	02-Mar-2021	26.10	24.80	24.80	24.80	24.80	24.80	24.80	42719	10.59	113	42718	100.00
VARROC	EQ	02-Mar-2021	410.75	410.75	418.00	405.25	410.00	409.30	413.91	57781	239.16	3302	28132	48.69
VASA	SM	02-Mar-2021	6.00	6.00	6.00	6.00	6.00	6.00	6.00	4000	0.24	1	4000	100.00
VASCONEQ	EQ	02-Mar-2021	17.50	17.55	17.75	17.00	17.00	17.10	17.23	201704	34.76	516	148499	73.62
VASWANI	EQ	02-Mar-2021	11.35	11.90	11.90	11.90	11.90	11.90	11.90	38259	4.55	113	37208	97.25
VBL	EQ	02-Mar-2021	1044.95	1059.90	1061.00	1035.45	1054.00	1054.95	1052.45	245382	2582.53	11729	169184	68.95
VCL	SM	02-Mar-2021	24.25	25.00	25.45	25.00	25.45	25.45	25.23	12000	3.03	2	6000	50.00
VEDL	EQ	02-Mar-2021	213.60	215.75	217.95	213.20	215.05	214.75	215.07	12729476	27377.66	74499	4121387	32.38
VENKEYS	EQ	02-Mar-2021	1597.30	1609.95	1618.00	1599.05	1605.50	1606.40	1606.60	32741	526.02	2622	12640	38.61
VENUSREM	EQ	02-Mar-2021	216.00	219.00	226.80	219.00	221.40	222.15	224.35	80437	180.46	1622	57011	70.88
VERTOZ	EQ	02-Mar-2021	281.05	285.00	290.00	280.10	282.00	283.05	285.13	101997	290.83	2784	41444	40.63
VESUVIUS	EQ	02-Mar-2021	1036.15	1054.00	1054.00	1034.00	1035.00	1040.55	1044.72	3861	40.34	512	2256	58.43
VETO	EQ	02-Mar-2021	147.65	148.80	151.80	144.00	145.90	145.80	148.19	227218	336.70	2178	155017	68.22
VGUARD	EQ	02-Mar-2021	222.15	224.70	227.50	223.00	224.00	224.20	225.08	355215	799.52	8688	173473	48.84
VHL	EQ	02-Mar-2021	1647.00	1800.00	1976.40	1755.05	1976.40	1976.40	1918.98	15137	290.48	1976	6495	42.91
VICEROY	BE	02-Mar-2021	2.70	2.75	2.75	2.65	2.65	2.65	2.65	45130	1.20	35	-	-
VIDEOIND	BZ	02-Mar-2021	5.40	5.40	5.65	5.35	5.65	5.65	5.57	377894	21.04	518	-	-
VIDHIING	EQ	02-Mar-2021	136.15	138.90	140.00	136.00	138.00	138.25	137.75	63917	88.04	1762	37953	59.38
VIJIFIN	EQ	02-Mar-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.72	323746	2.34	166	130040	40.17
VIKASECO	EQ	02-Mar-2021	2.70	2.80	2.80	2.70	2.80	2.80	2.79	4175579	116.53	4145	2223229	53.24
VIKASMCORP	EQ	02-Mar-2021	3.50	3.65	3.65	3.60	3.65	3.65	3.64	2602375	94.84	1288	1638083	62.95
VIKASPROP	EQ	02-Mar-2021	2.70	2.65	2.70	2.60	2.60	2.60	2.62	3002278	78.78	2098	1506992	50.19
VIKASWSP	EQ	02-Mar-2021	5.40	5.65	5.65	5.35	5.65	5.65	5.62	977389	54.90	665	671749	68.73
VIMTALABS	EQ	02-Mar-2021	165.50	166.00	170.95	164.60	165.00	165.35	168.15	29970	50.40	1070	14495	48.37
VINATIORGA	EQ	02-Mar-2021	1446.70	1460.85	1466.00	1420.00	1429.80	1426.25	1440.08	41227	593.70	3990	23466	56.92
VINDHYATEL	EQ	02-Mar-2021	845.45	842.00	857.00	835.00	836.00	845.70	844.32	19185	161.98	1533	10391	54.16
VINYLINDIA	EQ	02-Mar-2021	135.90	136.45	137.40	131.55	133.40	133.75	133.84	143312	191.81	2617	70848	49.44
VIPCLOTHNG	BE	02-Mar-2021	14.20	14.50	14.50	13.80	14.05	14.10	14.11	56596	7.98	132	-	-
VIPIND	EQ	02-Mar-2021	406.15	408.35	412.80	396.05	398.80	398.00	403.68	974849	3935.23	13353	656493	67.34
VIPULLTD	EQ	02-Mar-2021	30.15	31.65	31.65	31.65	31.65	31.65	31.65	10009	3.17	45	10009	100.00
VISAKAIND	EQ	02-Mar-2021	510.15	510.00	516.90	505.25	506.20	506.95	510.17	21639	110.40	1599	12688	58.63
VISASTEEL	EQ	02-Mar-2021	6.30	6.30	6.45	6.10	6.15	6.15	6.21	17163	1.07	70	15896	92.62
VISHAL	EQ	02-Mar-2021	63.75	65.00	65.00	64.80	65.00	65.00	64.99	22901	14.88	173	18060	78.86
VISHNU	EQ	02-Mar-2021	186.65	194.00	204.20	192.00	198.15	197.70	199.03	75694	150.66	1959	41189	54.42
VISHWARAJ	EQ	02-Mar-2021	134.75	133.90	134.75	123.25	129.00	128.25	132.46	290561	384.89	2791	134086	46.15
VIVIDHA	BE	02-Mar-2021	0.85	0.80	0.80	0.80	0.80	0.80	0.80	175842	1.41	178	-	-
VIVIMEDLAB	EQ	02-Mar-2021	16.65	16.75	17.60	16.75	17.10	17.00	17.21	948920	163.27	2586	590153	62.19
VLSFINANCE	EQ	02-Mar-2021	93.85	95.00	96.50	92.40	93.35	93.30	93.94	102937	96.70	1177	64074	62.25
VMART	EQ	02-Mar-2021	2620.80	2634.00	2711.05	2612.00	2705.00	2678.35	2652.92	22627	600.28	6077	10206	45.11
VOLTAMP	EQ	02-Mar-2021	1173.75	1179.65	1188.00	1152.00	1171.00	1177.15	1174.65	5566	65.38	1125	2728	49.01
VOLTAS	EQ	02-Mar-2021	1043.80	1051.00	1072.50	1044.15	1068.20	1067.65	1059.02	2157106	22844.25	52540	493738	22.89
VRLLOG	EQ	02-Mar-2021	258.75	269.00	269.00	258.00	259.25	259.65	262.70	102779	270.00	3350	55032	53.54
VSSL	EQ	02-Mar-2021	165.00	171.00	176.10	166.00	170.30	169.20	170.27	210877	359.06	2436	150264	71.26
VSTIND	EQ	02-Mar-2021	3430.55	3475.00	3475.05	3428.85	3437.90	3433.70	3435.75	27702	951.77	1538	25305	91.35
VSTTILLERS	EQ	02-Mar-2021	1857.50	1944.00	1975.00	1868.45	1885.00	1889.05	1913.62	28645	548.16	3586	11536	40.27
VTL	EQ	02-Mar-2021	1176.20	1192.00	1200.00	1162.00	1162.15	1169.15	1184.35	42367	501.77	3230	23011	54.31
WABAG	EQ	02-Mar-2021	280.80	282.55	287.50	270.15	274.50	274.35	278.41	533433	1485.13	13396	257724	48.31
WABCOINDIA	EQ	02-Mar-2021	5888.25	5906.00	6049.95	5902.55	6030.00	6012.65	5976.57	2891	172.78	879	1450	50.16
WALCHANNAG	EQ	02-Mar-2021	66.70	66.70	75.60	66.40	71.90	72.15	72.15	1981374	1429.49	15772	607067	30.64
WANBURY	BE	02-Mar-2021	103.35	108.35	108.50	108.35	108.50	108.50	108.49	18618	20.20	137	-	-
WATERBASE	EQ	02-Mar-2021	111.45	112.40	112.40	110.00	110.50	110.60	111.06	150163	166.77	2297	74472	49.59
WEALTH	EQ	02-Mar-2021	140.30	134.15	146.05	134.15	138.85	138.85	139.77	885	1.24	600	77	8.70
WEBELSOLAR	EQ	02-Mar-2021	41.95	42.70	42.70	40.45	41.30	40.85	41.16	106417	43.80	643	72218	67.86
WEIZMANIND	EQ	02-Mar-2021	47.05	47.70	48.00	45.50	45.50	45.70	46.31	13022	6.03	157	10281	78.95
WELCORP	EQ	02-Mar-2021	132.05	133.05	135.75	131.45	133.50	133.45	133.86	1121838	1501.74	10582	559998	49.92
WELENT	EQ	02-Mar-2021	86.00	86.00	90.10	85.10	87.60	87.65	87.39	249657	218.19	2334	188435	75.48
WELINV	EQ	02-Mar-2021	364.30	367.30	369.90	357.00	358.85	358.45	361.51	627	2.27	75	360	57.42
WELSPUNIND	EQ	02-Mar-2021	68.90	69.40	69.95	67.40	68.00	67.95	68.34	761477	520.37	3895	463617	60.88
WENDT	EQ	02-Mar-2021	3270.25	3270.25	3313.35	3270.25	3290.00	3286.30	3295.16	765	25.21	72	564	73.73
WESTLIFE	EQ	02-Mar-2021	518.35	523.80	535.00	510.00	513.00	516.05	522.20	268205	1400.55	14914	105696	39.41
WHEELS	EQ	02-Mar-2021	462.20	464.55	468.75	460.00	462.00	462.80	463.68	9931	46.05	782	6189	62.32
WHIRLPOOL	EQ	02-Mar-2021	2447.95	2460.00	2474.95	2400.65	2422.00	2423.50	2426.37	72379	1756.18	7257	40752	56.30
WILLAMAGOR	EQ	02-Mar-2021	21.50	21.50	21.55	20.90	21.25	21.10	21.15	16735	3.54	155	12613	75.37
WINDMACHIN	EQ	02-Mar-2021	20.80	20.80	21.50	20.50	21.50	21.45	21.17	24104	5.10	139	18082	75.02
WIPL	BE	02-Mar-2021	54.00	54.50	56.00	52.00	56.00	53.75	53.06	5736	3.04	25	-	-
WIPRO	EQ	02-Mar-2021	414.40	419.70	433.10	418.25	433.00	430.40	426.86	14875234	63496.62	138374	3498282	23.52
WOCKPHARMA	EQ	02-Mar-2021	500.35	502.00	519.40	497.00	510.00	510.50	509.66	1065650	5431.20	24478	292470	27.45
WONDERLA	EQ	02-Mar-2021	207.05	207.00	209.90	201.00	207.30	208.65	206.36	85316	176.06	3117	46505	54.51
WORTH	EQ	02-Mar-2021	57.50	56.55	60.75	56.55	58.00	57.80	58.93	33575	19.79	315	17741	52.84
WSI	EQ	02-Mar-2021	4.00	4.00	4.40	3.85	4.25	4.35	4.29	38698	1.66	67	28336	73.22
WSTCSTPAPR	EQ	02-Mar-2021	223.50	224.40	254.30	224.35	252.70	250.80	242.97	1167429	2836.51	21091	466395	39.95
XCHANGING	EQ	02-Mar-2021	68.30	69.00	69.00	67.40	68.50	68.50	68.31	98944	67.59	1821	48166	48.68
XELPMOC	EQ	02-Mar-2021	291.40	296.00	305.00	290.10	297.50	295.95	296.21	19172	56.79	2408	10009	52.21
XPROINDIA	EQ	02-Mar-2021	57.75	58.00	60.60	57.50	60.00	59.90	59.72	59070	35.28	597	43958	74.42
YAARII	EQ	02-Mar-2021	171.10	172.10	178.65	163.55	164.30	166.45	170.11	448499	762.93	5879	263672	58.79
YESBANK	EQ	02-Mar-2021	16.30	16.50	16.65	16.25	16.30	16.30	16.39	82198118	13473.76	68240	29923122	36.40
ZEEL	EQ	02-Mar-2021	216.85	217.00	221.40	214.35	220.00	220.15	218.56	20946460	45780.17	119199	5422961	25.89
ZEEL	P2	02-Mar-2021	1.95	2.00	2.00	1.95	1.95	1.95	1.98	1065651	21.06	51	1065651	100.00
ZEELEARN	EQ	02-Mar-2021	11.60	11.75	11.80	11.55	11.60	11.60	11.65	481474	56.10	996	335077	69.59
ZEEMEDIA	EQ	02-Mar-2021	6.20	6.50	6.50	6.35	6.50	6.50	6.47	4105542	265.81	13195	3327557	81.05
ZENITHEXPO	EQ	02-Mar-2021	70.85	72.80	74.70	67.30	71.40	69.80	70.26	4092	2.88	111	2269	55.45
ZENSARTECH	EQ	02-Mar-2021	290.25	294.00	299.50	290.60	298.90	297.25	295.99	269699	798.29	7596	134487	49.87
ZENTEC	EQ	02-Mar-2021	84.45	84.45	87.00	84.45	85.80	86.30	85.81	180596	154.97	2526	88076	48.77
ZODIACLOTH	EQ	02-Mar-2021	104.15	104.20	105.80	102.90	105.00	104.95	104.66	73219	76.63	1178	53049	72.45
ZODJRDMKJ	EQ	02-Mar-2021	27.45	28.40	28.45	27.25	28.20	27.75	27.74	3139	0.87	107	1923	61.26
ZOTA	EQ	02-Mar-2021	153.20	154.10	154.95	150.05	152.00	153.00	152.63	10298	15.72	175	5701	55.36
ZUARI	EQ	02-Mar-2021	106.55	107.50	108.90	104.15	104.85	105.00	105.87	250838	265.57	5219	111339	44.39
ZUARIGLOB	BE	02-Mar-2021	92.20	92.30	92.30	88.20	89.30	89.50	89.67	38020	34.09	302	-	-
ZYDUSWELL	EQ	02-Mar-2021	1920.10	1926.75	1936.00	1886.85	1913.00	1907.05	1911.19	30834	589.29	3242	21565	69.94