nse-sec-bhavdata-full-2021-07-04.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-Jul-2021	59.45	59.50	60.45	58.15	59.75	58.95	59.06	178511	105.43	1943	120121	67.29
21STCENMGM	EQ	02-Jul-2021	23.05	23.50	23.50	23.50	23.50	23.50	23.50	2149	0.51	20	2147	99.91
3IINFOTECH	BE	02-Jul-2021	9.90	10.00	10.10	9.75	9.95	9.95	9.91	7778807	770.84	10173	-	-
3MINDIA	EQ	02-Jul-2021	24315.35	24490.00	24490.00	24011.00	24225.00	24198.25	24220.83	1962	475.21	1063	1177	59.99
3PLAND	EQ	02-Jul-2021	12.95	12.50	13.15	12.30	12.95	12.85	12.91	6864	0.89	72	5775	84.13
522GS2025	GS	02-Jul-2021	105.00	99.80	100.00	99.76	100.00	100.00	99.87	285	0.28	6	285	100.00
5PAISA	EQ	02-Jul-2021	418.95	421.20	428.70	417.55	424.60	423.50	424.42	30228	128.29	1114	14889	49.26
63MOONS	BE	02-Jul-2021	90.55	92.40	93.00	90.00	91.00	91.40	91.69	27123	24.87	310	-	-
667GS2050	GS	02-Jul-2021	101.00	99.55	100.85	99.50	100.85	100.85	99.67	604	0.60	15	600	99.34
68GS2060	GS	02-Jul-2021	100.00	103.25	103.25	103.25	103.25	103.25	103.25	19	0.02	2	19	100.00
A2ZINFRA	BE	02-Jul-2021	5.55	5.45	5.80	5.35	5.80	5.80	5.59	509969	28.49	662	-	-
AAATECH	SM	02-Jul-2021	60.50	59.05	63.00	59.05	61.00	61.00	61.42	15000	9.21	5	6000	40.00
AAKASH	EQ	02-Jul-2021	199.35	200.80	209.90	200.80	204.00	205.20	203.04	168797	342.73	1646	79671	47.20
AARON	BE	02-Jul-2021	80.15	80.15	84.15	80.15	84.00	84.00	82.85	18563	15.38	229	-	-
AARTIDRUGS	EQ	02-Jul-2021	704.85	707.80	734.55	702.95	727.00	729.25	727.55	901060	6555.67	33084	259751	28.83
AARTIIND	EQ	02-Jul-2021	855.40	857.35	883.00	848.50	872.15	874.30	864.56	1467675	12688.96	43016	697237	47.51
AARTISURF	EQ	02-Jul-2021	1432.00	1400.00	1435.15	1393.60	1411.95	1410.00	1408.54	14167	199.55	2853	8756	61.81
AARVEEDEN	BE	02-Jul-2021	20.45	19.55	20.85	19.55	19.60	19.85	19.98	9873	1.97	82	-	-
AARVI	EQ	02-Jul-2021	67.20	68.00	69.00	67.10	67.10	67.50	68.21	27798	18.96	366	16646	59.88
AAVAS	EQ	02-Jul-2021	2691.45	2683.00	2730.00	2661.05	2678.00	2678.35	2699.92	26227	708.11	6556	13556	51.69
ABAN	BE	02-Jul-2021	45.75	45.70	46.00	44.20	44.70	44.85	45.25	41581	18.81	441	-	-
ABB	EQ	02-Jul-2021	1793.70	1810.00	1830.00	1766.65	1780.55	1787.15	1782.90	92544	1649.97	9335	44852	48.47
ABBOTINDIA	EQ	02-Jul-2021	16736.35	16740.00	16799.90	16661.00	16760.00	16764.65	16740.04	5269	882.03	2291	2584	49.04
ABCAPITAL	EQ	02-Jul-2021	114.75	115.00	119.45	114.60	117.45	117.50	116.88	2538227	2966.61	18889	778787	30.68
ABFRL	EQ	02-Jul-2021	214.00	214.85	216.95	214.35	214.60	214.85	215.66	1435061	3094.90	18005	530642	36.98
ABMINTLTD	EQ	02-Jul-2021	69.35	70.00	70.00	68.40	69.80	68.70	69.22	1115	0.77	36	877	78.65
ABSLBANETF	EQ	02-Jul-2021	345.61	345.61	346.84	345.42	346.53	346.53	346.12	447	1.55	13	261	58.39
ABSLNN50ET	EQ	02-Jul-2021	393.15	393.00	393.00	390.00	390.05	390.05	392.42	86	0.34	9	78	90.70
ABSLRIF6RG	MF	02-Jul-2021	9.84	9.73	9.84	9.73	9.84	9.83	9.82	9650	0.95	4	9650	100.00
ACC	EQ	02-Jul-2021	1996.00	2003.90	2004.35	1978.00	1991.00	1987.25	1987.49	293738	5838.02	13624	89714	30.54
ACCELYA	EQ	02-Jul-2021	1185.10	1194.95	1238.00	1189.00	1226.00	1226.00	1219.84	203007	2476.35	9182	116120	57.20
ACCORD	SM	02-Jul-2021	17.95	18.80	18.80	18.80	18.80	18.80	18.80	2000	0.38	1	2000	100.00
ACCURACY	EQ	02-Jul-2021	76.45	78.65	82.70	74.15	77.40	80.35	79.14	31731	25.11	391	25652	80.84
ACE	EQ	02-Jul-2021	223.00	225.25	236.00	223.10	235.70	232.90	229.89	892894	2052.71	16615	313159	35.07
ACRYSIL	EQ	02-Jul-2021	622.95	626.00	640.00	621.20	622.00	625.45	632.49	83553	528.47	3838	42415	50.76
ADANIENT	EQ	02-Jul-2021	1490.25	1490.25	1507.70	1411.55	1424.00	1422.05	1456.48	6653653	96909.39	134469	601448	9.04
ADANIGREEN	BE	02-Jul-2021	1068.70	1015.30	1063.00	1015.30	1015.30	1015.30	1016.14	151999	1544.53	11514	-	-
ADANIPORTS	EQ	02-Jul-2021	703.10	705.00	724.30	705.00	710.85	710.40	714.65	17676086	126321.30	219997	2305663	13.04
ADANIPOWER	BE	02-Jul-2021	107.80	102.45	111.95	102.45	109.85	109.40	106.59	6817595	7266.77	63022	-	-
ADANITRANS	BE	02-Jul-2021	1006.50	956.20	956.20	956.20	956.20	956.20	956.20	75189	718.96	5422	-	-
ADFFOODS	EQ	02-Jul-2021	906.00	905.05	927.00	895.05	919.80	910.05	909.71	28279	257.26	4451	13052	46.15
ADL	BE	02-Jul-2021	41.85	42.85	43.65	40.05	40.30	40.20	41.42	5659	2.34	52	-	-
ADORWELD	EQ	02-Jul-2021	707.90	714.50	724.00	674.20	688.00	682.05	702.50	80792	567.57	6353	51763	64.07
ADROITINFO	EQ	02-Jul-2021	12.80	13.40	13.40	13.15	13.40	13.40	13.39	81928	10.97	192	70926	86.57
ADSL	EQ	02-Jul-2021	66.25	69.50	69.55	67.65	69.55	69.55	69.32	609128	422.25	2503	296571	48.69
ADVANIHOTR	EQ	02-Jul-2021	66.75	67.25	68.35	66.80	67.20	67.25	67.35	11730	7.90	185	6979	59.50
ADVENZYMES	EQ	02-Jul-2021	409.25	412.00	416.50	405.00	407.50	407.60	409.93	562258	2304.89	12078	236992	42.15
AEGISCHEM	EQ	02-Jul-2021	357.75	357.75	361.75	353.00	353.50	354.05	357.57	244112	872.87	7667	91667	37.55
AFFLE	BE	02-Jul-2021	4208.25	4260.00	4418.65	4259.60	4418.65	4418.65	4415.35	113781	5023.83	11542	-	-
AGARIND	EQ	02-Jul-2021	339.55	341.90	346.00	340.65	341.65	342.60	343.07	20368	69.88	684	13002	63.84
AGCNET	BE	02-Jul-2021	1114.80	1114.80	1170.50	1092.00	1170.50	1170.50	1156.09	2995	34.62	214	-	-
AGRITECH	EQ	02-Jul-2021	45.60	45.20	46.90	45.20	45.55	45.55	45.70	15088	6.90	146	8821	58.46
AGROPHOS	EQ	02-Jul-2021	13.45	13.65	13.85	13.15	13.25	13.30	13.37	178151	23.82	1068	43148	24.22
AHLADA	EQ	02-Jul-2021	214.50	224.00	225.20	211.00	211.00	213.60	219.43	111868	245.47	2208	75923	67.87
AHLEAST	EQ	02-Jul-2021	178.40	178.50	181.00	176.55	178.50	178.55	178.74	2157	3.86	101	1324	61.38
AHLUCONT	EQ	02-Jul-2021	396.10	394.85	412.80	390.70	400.55	404.15	405.54	54906	222.67	3360	24525	44.67
AHLWEST	EQ	02-Jul-2021	222.55	221.60	231.45	221.60	229.00	228.80	226.58	10910	24.72	747	7082	64.91
AIAENG	EQ	02-Jul-2021	2114.00	2109.50	2163.80	2104.10	2156.00	2151.05	2137.69	14215	303.87	2782	5491	38.63
AILIMITED	ST	02-Jul-2021	29.45	28.00	28.00	28.00	28.00	28.00	28.00	6000	1.68	2	6000	100.00
AIRAN	BE	02-Jul-2021	26.75	26.75	28.05	26.75	28.05	28.05	27.99	175041	49.00	720	-	-
AIROLAM	SM	02-Jul-2021	34.65	34.50	34.50	34.50	34.50	34.50	34.50	3000	1.04	1	3000	100.00
AISL	SM	02-Jul-2021	49.30	52.90	52.90	44.50	44.60	44.60	46.46	33600	15.61	24	9600	28.57
AJANTPHARM	EQ	02-Jul-2021	2098.65	2118.00	2135.20	2082.00	2133.80	2123.20	2108.72	100264	2114.28	8738	29267	29.19
AJMERA	EQ	02-Jul-2021	270.25	271.15	283.00	270.00	278.10	278.00	276.84	217756	602.84	7143	93788	43.07
AJOONI	BE	02-Jul-2021	62.95	63.90	64.35	61.55	62.90	62.40	62.33	121839	75.94	523	-	-
AKASH	EQ	02-Jul-2021	242.60	244.80	247.00	226.70	240.00	239.85	236.39	67310	159.11	1614	39974	59.39
AKG	EQ	02-Jul-2021	26.90	27.00	28.20	27.00	27.70	27.55	27.71	21288	5.90	155	12810	60.17
AKSHARCHEM	EQ	02-Jul-2021	345.80	349.30	360.85	343.30	346.55	345.75	351.93	53766	189.22	2849	23231	43.21
AKSHOPTFBR	BE	02-Jul-2021	9.55	10.00	10.00	9.80	10.00	10.00	10.00	893314	89.32	1168	-	-
AKZOINDIA	EQ	02-Jul-2021	2326.55	2336.55	2349.95	2311.00	2349.65	2348.55	2340.99	9619	225.18	2370	5583	58.04
ALANKIT	EQ	02-Jul-2021	24.35	25.35	26.00	24.40	24.60	24.70	25.03	857251	214.58	3475	292518	34.12
ALBERTDAVD	EQ	02-Jul-2021	483.10	485.00	488.45	481.20	482.00	482.80	484.95	17168	83.26	1380	10919	63.60
ALEMBICLTD	EQ	02-Jul-2021	125.80	126.65	127.40	125.60	125.90	125.85	126.41	297468	376.02	3846	105478	35.46
ALICON	EQ	02-Jul-2021	633.75	650.00	760.50	645.00	760.50	760.50	735.87	497288	3659.37	17207	89513	18.00
ALKALI	EQ	02-Jul-2021	71.15	70.65	71.90	69.80	70.00	70.05	70.69	20395	14.42	476	13105	64.26
ALKEM	EQ	02-Jul-2021	3219.50	3211.90	3258.40	3176.30	3192.95	3194.50	3210.34	71982	2310.86	7336	17296	24.03
ALKYLAMINE	EQ	02-Jul-2021	3703.50	3740.00	3799.00	3636.10	3699.50	3696.00	3732.07	126551	4722.97	19242	51888	41.00
ALLCARGO	EQ	02-Jul-2021	153.80	155.20	159.60	154.55	156.55	157.25	157.44	1232269	1940.10	12745	441938	35.86
ALLSEC	EQ	02-Jul-2021	384.25	386.85	396.15	381.00	392.25	391.00	389.97	15790	61.58	1302	6538	41.41
ALMONDZ	EQ	02-Jul-2021	58.20	59.45	61.10	59.05	61.10	61.10	60.81	41696	25.36	270	30567	73.31
ALOKINDS	EQ	02-Jul-2021	27.20	27.35	27.45	26.55	26.75	26.70	26.95	9173014	2471.82	14432	4265219	46.50
ALPA	BE	02-Jul-2021	53.30	51.65	54.85	50.75	54.00	53.70	52.06	60242	31.36	537	-	-
ALPHAGEO	EQ	02-Jul-2021	296.25	298.90	324.90	298.15	314.25	314.05	314.18	168121	528.21	7814	71224	42.36
ALPSINDUS	BE	02-Jul-2021	2.85	2.75	2.95	2.75	2.95	2.95	2.92	92964	2.71	74	-	-
AMARAJABAT	EQ	02-Jul-2021	744.85	747.15	752.00	745.00	746.90	746.55	747.91	579305	4332.69	16960	188489	32.54
AMBER	EQ	02-Jul-2021	2911.90	2915.00	2990.00	2870.90	2952.00	2956.50	2916.72	287616	8388.95	16817	200416	69.68
AMBICAAGAR	EQ	02-Jul-2021	21.70	22.45	22.45	20.80	21.00	20.95	21.25	44072	9.37	303	30525	69.26
AMBIKCO	EQ	02-Jul-2021	1172.55	1183.00	1190.00	1166.45	1170.15	1179.25	1179.34	20337	239.84	4806	10450	51.38
AMBUJACEM	EQ	02-Jul-2021	340.30	341.50	341.95	337.25	339.30	339.25	339.16	955697	3241.30	15398	269974	28.25
AMDIND	EQ	02-Jul-2021	28.00	28.40	29.40	28.20	29.10	29.10	28.94	118257	34.23	709	85277	72.11
AMJLAND	EQ	02-Jul-2021	33.60	34.00	35.45	32.40	32.95	33.05	33.91	184218	62.46	1835	106889	58.02
AMRUTANJAN	EQ	02-Jul-2021	711.25	716.90	730.70	713.05	715.55	717.10	722.08	105899	764.68	6220	39371	37.18
ANANTRAJ	BE	02-Jul-2021	59.00	58.25	60.00	57.15	59.00	58.95	58.73	360949	211.98	713	-	-
ANDHRACEMT	BE	02-Jul-2021	15.05	14.30	15.80	14.30	15.80	15.80	15.13	1525634	230.83	2786	-	-
ANDHRAPAP	EQ	02-Jul-2021	245.35	248.65	255.80	244.00	250.20	249.35	250.20	33503	83.82	1604	15864	47.35
ANDHRSUGAR	EQ	02-Jul-2021	555.35	557.00	598.00	557.00	591.95	592.00	579.79	680044	3942.86	20942	184931	27.19
ANGELBRKG	EQ	02-Jul-2021	875.05	880.40	906.00	866.75	875.00	877.05	886.09	288767	2558.74	11551	105186	36.43
ANIKINDS	EQ	02-Jul-2021	24.75	24.70	24.70	23.55	23.55	23.55	23.73	127318	30.21	317	89789	70.52
ANKITMETAL	BE	02-Jul-2021	1.70	1.65	1.70	1.65	1.70	1.70	1.65	62845	1.04	104	-	-
ANMOL	EQ	02-Jul-2021	162.85	165.20	165.20	150.25	157.95	155.50	155.06	27291	42.32	376	3801	13.93
ANSALAPI	BE	02-Jul-2021	8.10	8.25	8.25	7.75	8.10	7.95	7.93	122118	9.68	209	-	-
ANSALHSG	EQ	02-Jul-2021	7.95	7.95	8.20	7.65	7.65	7.70	7.88	414536	32.65	622	267084	64.43
ANUP	EQ	02-Jul-2021	866.45	869.70	877.10	851.35	867.80	868.55	867.87	28376	246.27	2612	16368	57.68
ANURAS	EQ	02-Jul-2021	754.70	759.70	776.90	752.95	762.60	757.95	759.72	273681	2079.20	10724	141976	51.88
APARINDS	EQ	02-Jul-2021	529.05	529.50	544.90	523.50	536.50	538.10	534.81	94778	506.88	4199	47366	49.98
APCL	EQ	02-Jul-2021	368.30	373.70	402.00	371.00	372.00	373.55	388.82	447281	1739.11	18364	126855	28.36
APCOTEXIND	EQ	02-Jul-2021	314.15	315.55	324.20	313.00	318.00	316.85	318.51	78518	250.09	2554	59919	76.31
APEX	EQ	02-Jul-2021	341.10	352.50	361.75	327.05	329.40	330.10	344.37	2084832	7179.62	42729	517152	24.81
APLAPOLLO	EQ	02-Jul-2021	1642.60	1660.00	1665.20	1612.40	1632.00	1630.15	1624.79	107750	1750.71	8312	73421	68.14
APLLTD	EQ	02-Jul-2021	979.65	988.60	998.00	981.45	988.90	985.00	987.51	233243	2303.29	7404	102844	44.09
APOLLO	EQ	02-Jul-2021	114.05	114.85	114.85	112.50	113.25	113.30	113.48	82774	93.93	2134	47768	57.71
APOLLOHOSP	EQ	02-Jul-2021	3678.45	3701.00	3744.90	3667.00	3743.60	3733.20	3702.72	573795	21246.00	39597	143719	25.05
APOLLOPIPE	EQ	02-Jul-2021	1035.00	1040.00	1055.00	1023.50	1026.00	1029.00	1036.01	12312	127.55	1255	7487	60.81
APOLLOTYRE	EQ	02-Jul-2021	227.85	228.95	230.55	226.15	227.35	227.45	228.42	3512190	8022.43	27990	528814	15.06
APOLSINHOT	EQ	02-Jul-2021	829.95	832.00	845.25	803.75	831.25	831.90	826.43	3079	25.45	304	2203	71.55
APTECHT	EQ	02-Jul-2021	242.45	243.00	261.95	241.00	258.30	259.10	254.22	1751430	4452.42	31652	405972	23.18
ARCHIDPLY	BE	02-Jul-2021	36.20	37.30	37.30	35.20	35.85	35.85	36.19	16887	6.11	162	-	-
ARCHIES	EQ	02-Jul-2021	17.70	18.20	21.20	17.90	21.20	21.20	20.66	2768162	572.01	5668	1090028	39.38
ARENTERP	EQ	02-Jul-2021	17.10	17.95	17.95	16.25	17.65	17.65	16.92	8508	1.44	160	4917	57.79
ARIES	EQ	02-Jul-2021	131.95	133.25	133.95	129.20	130.35	129.85	131.90	263265	347.24	8073	82754	31.43
ARIHANT	BE	02-Jul-2021	26.10	27.25	27.25	25.00	26.80	26.80	26.19	2671	0.70	33	-	-
ARIHANTCAP	EQ	02-Jul-2021	126.50	127.95	130.00	125.35	125.50	125.70	127.18	13796	17.55	401	7550	54.73
ARIHANTSUP	BE	02-Jul-2021	92.55	92.65	93.85	91.70	92.90	92.20	92.29	13463	12.43	145	-	-
ARMANFIN	EQ	02-Jul-2021	641.70	649.00	669.20	640.55	657.00	656.80	656.71	9756	64.07	1389	4171	42.75
AROGRANITE	EQ	02-Jul-2021	69.95	70.00	70.25	66.10	67.80	67.15	67.91	267896	181.94	4194	162396	60.62
ARROWGREEN	BE	02-Jul-2021	154.55	152.50	162.25	146.85	158.50	161.05	153.87	18747	28.85	251	-	-
ARSHIYA	EQ	02-Jul-2021	34.60	34.60	35.90	33.15	33.90	33.85	34.87	277633	96.80	549	250176	90.11
ARSSINFRA	BE	02-Jul-2021	30.35	30.00	31.25	30.00	31.25	31.10	30.93	8581	2.65	97	-	-
ARTEMISMED	BE	02-Jul-2021	332.20	335.00	342.00	325.00	341.00	339.60	335.22	10486	35.15	129	-	-
ARVEE	BE	02-Jul-2021	111.75	107.05	111.75	106.20	109.00	106.75	107.53	1693	1.82	60	-	-
ARVIND	EQ	02-Jul-2021	77.90	78.50	81.45	78.00	81.00	80.70	80.44	1239623	997.17	10046	628955	50.74
ARVINDFASN	EQ	02-Jul-2021	136.95	138.00	140.95	136.80	136.95	137.15	138.09	289951	400.39	4726	145307	50.11
ARVSMART	EQ	02-Jul-2021	105.70	106.85	111.00	105.80	108.65	108.70	108.66	254387	276.41	3361	114500	45.01
ASAHIINDIA	EQ	02-Jul-2021	337.25	340.00	348.10	337.25	342.80	342.30	343.70	188131	646.60	7439	121179	64.41
ASAHISONG	EQ	02-Jul-2021	337.70	346.40	356.75	335.10	353.50	352.30	348.61	49895	173.94	1915	23486	47.07
ASAL	BE	02-Jul-2021	79.35	82.00	82.30	78.10	78.10	79.90	81.25	40954	33.27	492	-	-
ASALCBR	EQ	02-Jul-2021	489.75	493.85	505.00	483.40	504.00	501.45	496.84	111462	553.78	5461	42105	37.78
ASHAPURMIN	BE	02-Jul-2021	152.80	152.50	153.90	151.00	151.05	151.55	151.99	50175	76.26	357	-	-
ASHIANA	EQ	02-Jul-2021	135.40	135.40	138.90	133.55	134.25	134.20	134.79	71074	95.80	1783	46974	66.09
ASHIMASYN	BE	02-Jul-2021	18.80	18.80	19.00	18.60	18.70	18.70	18.77	18090	3.40	44	-	-
ASHOKA	EQ	02-Jul-2021	109.25	109.45	112.80	109.15	112.30	112.20	111.24	3162607	3518.20	15050	1148019	36.30
ASHOKLEY	EQ	02-Jul-2021	122.45	123.45	123.45	122.00	122.60	122.45	122.60	7524202	9224.59	35226	1820088	24.19
ASIANHOTNR	EQ	02-Jul-2021	90.40	89.15	90.75	87.60	89.00	88.80	88.74	14540	12.90	354	9092	62.53
ASIANPAINT	EQ	02-Jul-2021	3021.60	3032.95	3038.80	2999.75	3004.00	3005.00	3014.79	805542	24285.43	46092	323482	40.16
ASIANTILES	EQ	02-Jul-2021	184.25	185.70	187.00	183.50	184.00	184.40	185.37	497905	922.98	6380	341309	68.55
ASLIND	SM	02-Jul-2021	11.55	12.10	12.10	12.10	12.10	12.10	12.10	8000	0.97	1	8000	100.00
ASPINWALL	EQ	02-Jul-2021	192.15	194.00	214.00	191.95	202.80	204.25	208.00	37916	78.87	921	18235	48.09
ASTEC	EQ	02-Jul-2021	1341.25	1352.00	1382.00	1324.30	1379.00	1369.05	1350.06	30666	414.01	3496	20251	66.04
ASTERDM	EQ	02-Jul-2021	155.05	156.25	157.00	154.45	154.70	154.70	155.35	247291	384.17	3318	122260	49.44
ASTRAL	EQ	02-Jul-2021	2024.20	2024.00	2054.20	1987.65	2036.15	2040.80	2023.87	291942	5908.52	19965	179061	61.33
ASTRAMICRO	EQ	02-Jul-2021	165.75	165.80	167.65	162.00	165.00	165.85	165.01	791252	1305.64	9564	314984	39.81
ASTRAZEN	EQ	02-Jul-2021	3599.15	3606.00	3630.00	3585.00	3591.00	3591.40	3608.16	15737	567.82	2790	6676	42.42
ASTRON	EQ	02-Jul-2021	55.15	55.00	56.70	54.15	54.70	54.75	55.36	110299	61.06	1545	42858	38.86
ATFL	EQ	02-Jul-2021	963.10	965.95	968.25	955.00	955.80	957.45	959.35	7427	71.25	885	3612	48.63
ATGL	BE	02-Jul-2021	968.90	920.50	920.50	920.50	920.50	920.50	920.50	70868	652.34	4754	-	-
ATLANTA	BE	02-Jul-2021	15.60	16.35	16.35	16.35	16.35	16.35	16.35	65899	10.77	100	-	-
ATUL	EQ	02-Jul-2021	8952.20	8999.65	9660.00	8881.45	9350.00	9286.15	9071.00	38997	3537.42	8055	27845	71.40
ATULAUTO	EQ	02-Jul-2021	187.40	188.00	189.25	185.95	186.90	187.20	186.98	102813	192.24	2878	69843	67.93
AUBANK	EQ	02-Jul-2021	1022.65	1024.00	1042.20	1024.00	1039.00	1038.85	1035.86	726010	7520.46	24236	250722	34.53
AURDIS	SM	02-Jul-2021	42.75	44.80	44.80	41.50	42.00	42.00	43.45	16000	6.95	8	16000	100.00
AURIONPRO	EQ	02-Jul-2021	165.95	167.80	169.80	161.00	161.20	162.85	165.26	106897	176.66	5029	44964	42.06
AUROPHARMA	EQ	02-Jul-2021	968.05	979.75	1013.00	973.05	998.90	994.20	999.00	7466674	74591.83	142212	1801542	24.13
AUSOMENT	EQ	02-Jul-2021	88.70	90.20	94.00	82.25	82.95	83.15	87.26	127821	111.53	3011	57960	45.34
AUTOAXLES	EQ	02-Jul-2021	1349.65	1337.40	1385.00	1337.40	1349.00	1357.05	1359.01	5573	75.74	1390	2945	52.84
AUTOIND	BE	02-Jul-2021	44.20	44.05	44.95	43.30	44.35	43.85	43.91	22763	10.00	194	-	-
AVADHSUGAR	EQ	02-Jul-2021	500.35	504.10	526.00	504.00	510.60	510.75	514.83	424502	2185.44	12576	106321	25.05
AVANTIFEED	EQ	02-Jul-2021	572.45	575.00	580.50	564.35	568.35	568.55	572.53	452353	2589.85	13677	141326	31.24
AVG	SM	02-Jul-2021	79.05	83.00	83.00	83.00	83.00	83.00	83.00	1200	1.00	1	1200	100.00
AVROIND	SM	02-Jul-2021	41.00	39.00	41.00	37.00	41.00	41.00	38.57	14000	5.40	5	14000	100.00
AVTNPL	EQ	02-Jul-2021	71.95	72.50	72.85	69.85	72.20	72.45	71.39	312939	223.41	4631	175245	56.00
AWHCL	EQ	02-Jul-2021	321.55	325.00	325.50	320.50	322.70	321.90	322.30	39071	125.93	2101	22595	57.83
AXISBANK	EQ	02-Jul-2021	746.45	747.60	752.85	744.00	751.00	750.65	748.53	3557647	26630.19	105748	963825	27.09
AXISBNKETF	EQ	02-Jul-2021	345.25	347.91	348.67	344.35	345.78	345.78	346.57	674	2.34	32	204	30.27
AXISBPSETF	EQ	02-Jul-2021	10.15	10.13	10.14	10.12	10.13	10.12	10.13	7299	0.74	66	6868	94.10
AXISCADES	BE	02-Jul-2021	78.30	78.30	82.20	78.00	81.00	81.55	81.13	75884	61.56	374	-	-
AXISGOLD	EQ	02-Jul-2021	40.92	40.80	41.20	40.80	41.15	41.06	41.07	102638	42.15	2871	76458	74.49
AXISHCETF	EQ	02-Jul-2021	87.86	88.40	88.80	87.65	88.11	88.10	88.28	22292	19.68	457	15113	67.80
AXISNIFTY	EQ	02-Jul-2021	163.19	163.16	164.30	162.86	164.30	164.16	163.42	4329	7.07	118	2577	59.53
AXISTECETF	EQ	02-Jul-2021	289.50	288.05	294.00	288.05	290.00	289.63	291.29	1652	4.81	55	1474	89.23
AYMSYNTEX	EQ	02-Jul-2021	75.00	76.95	77.55	74.40	77.55	76.55	75.97	72259	54.89	798	56097	77.63
BAFNAPH	EQ	02-Jul-2021	138.35	144.00	144.00	138.75	139.00	140.10	140.09	4020	5.63	254	1825	45.40
BAGFILMS	BE	02-Jul-2021	3.50	3.35	3.65	3.35	3.65	3.60	3.49	142860	4.98	242	-	-
BAJAJ-AUTO	EQ	02-Jul-2021	4204.55	4229.50	4229.50	4171.00	4184.00	4175.35	4186.83	375525	15722.61	30043	184293	49.08
BAJAJCON	EQ	02-Jul-2021	287.70	288.40	289.45	285.05	285.85	285.90	286.36	210892	603.92	5979	101271	48.02
BAJAJELEC	EQ	02-Jul-2021	1043.75	1043.50	1066.00	1035.05	1048.00	1046.20	1049.48	218081	2288.72	10798	143364	65.74
BAJAJFINSV	EQ	02-Jul-2021	11816.45	11969.00	11969.00	11651.00	11766.00	11750.45	11746.14	355437	41750.14	42660	115223	32.42
BAJAJHIND	EQ	02-Jul-2021	21.35	22.40	22.40	22.40	22.40	22.40	22.40	784902	175.82	1355	784902	100.00
BAJAJHLDNG	EQ	02-Jul-2021	3617.75	3610.00	3729.00	3610.00	3682.00	3677.00	3684.10	70307	2590.18	12890	22124	31.47
BAJFINANCE	EQ	02-Jul-2021	5967.15	6000.00	6030.00	5965.00	5999.40	5997.75	5998.76	811298	48667.84	62216	142208	17.53
BALAJITELE	EQ	02-Jul-2021	64.75	64.80	65.50	63.90	64.30	64.25	64.77	158032	102.36	1739	85900	54.36
BALAMINES	EQ	02-Jul-2021	2804.40	2821.00	2855.00	2760.15	2785.00	2785.15	2821.73	106232	2997.58	9971	52579	49.49
BALAXI	EQ	02-Jul-2021	578.00	577.85	590.00	577.85	580.00	581.05	581.93	1569	9.13	149	1117	71.19
BALKRISHNA	BE	02-Jul-2021	18.00	17.70	18.80	17.10	17.55	17.55	17.69	2257	0.40	17	-	-
BALKRISIND	EQ	02-Jul-2021	2274.90	2274.90	2308.85	2272.05	2302.00	2298.85	2291.35	289434	6631.93	15475	107793	37.24
BALLARPUR	BZ	02-Jul-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	486625	7.54	487	-	-
BALMLAWRIE	EQ	02-Jul-2021	138.80	139.25	140.70	138.30	138.80	138.80	139.30	294687	410.50	4388	138444	46.98
BALPHARMA	BE	02-Jul-2021	101.05	99.10	102.00	99.10	99.70	99.80	100.10	14656	14.67	233	-	-
BALRAMCHIN	EQ	02-Jul-2021	356.30	359.20	365.00	353.00	360.00	360.45	358.96	1761118	6321.73	25407	334634	19.00
BANARBEADS	EQ	02-Jul-2021	57.10	56.55	58.95	56.20	56.50	56.65	57.36	18322	10.51	575	6013	32.82
BANARISUG	EQ	02-Jul-2021	1827.50	1859.95	1861.05	1809.40	1840.00	1839.35	1839.32	3441	63.29	655	1341	38.97
BANCOINDIA	EQ	02-Jul-2021	161.30	162.40	163.75	160.05	161.50	160.85	161.84	164680	266.51	3840	80314	48.77
BANDHANBNK	EQ	02-Jul-2021	326.30	326.90	327.50	320.65	322.00	321.65	323.77	4028380	13042.58	55451	1214870	30.16
BANG	EQ	02-Jul-2021	37.75	37.75	43.00	35.85	40.10	40.35	41.15	626426	257.80	4062	197225	31.48
BANKA	EQ	02-Jul-2021	65.40	67.95	67.95	64.00	64.80	64.80	65.32	5587	3.65	163	4454	79.72
BANKBARODA	EQ	02-Jul-2021	86.05	86.10	86.45	84.75	85.20	85.20	85.55	34228365	29281.63	58790	6157952	17.99
BANKBEES	EQ	02-Jul-2021	349.66	354.80	354.80	349.05	351.15	350.53	350.12	315134	1103.36	4000	111134	35.27
BANKINDIA	EQ	02-Jul-2021	77.65	78.05	78.50	76.80	77.25	77.05	77.68	2410006	1872.00	9793	865546	35.91
BANSWRAS	BE	02-Jul-2021	162.80	162.00	163.80	157.00	157.65	158.15	159.14	10999	17.50	99	-	-
BARBEQUE	EQ	02-Jul-2021	897.30	912.20	912.20	877.25	881.50	882.20	893.04	53938	481.69	3447	22016	40.82
BARTRONICS	BZ	02-Jul-2021	3.85	3.85	3.95	3.80	3.80	3.85	3.86	48321	1.87	90	-	-
BASF	EQ	02-Jul-2021	2584.70	2608.20	2634.65	2592.10	2625.05	2626.15	2621.95	55938	1466.67	3814	40539	72.47
BASML	BE	02-Jul-2021	72.70	74.45	74.45	72.30	73.65	73.05	73.35	36809	27.00	345	-	-
BATAINDIA	EQ	02-Jul-2021	1596.85	1599.95	1614.40	1585.30	1590.00	1589.15	1596.67	491676	7850.43	14736	200991	40.88
BAYERCROP	EQ	02-Jul-2021	5721.70	5750.00	5764.50	5641.00	5665.00	5668.70	5692.56	10473	596.18	2728	5192	49.58
BBL	EQ	02-Jul-2021	1238.40	1238.40	1244.55	1220.05	1228.95	1226.50	1231.20	7732	95.20	3416	2904	37.56
BBTC	EQ	02-Jul-2021	1317.55	1324.00	1327.95	1300.00	1307.70	1307.35	1312.29	71518	938.52	5636	36859	51.54
BCG	EQ	02-Jul-2021	23.45	24.60	24.60	24.60	24.60	24.60	24.60	212202	52.20	333	212202	100.00
BCLIND	EQ	02-Jul-2021	276.10	279.00	289.70	272.95	282.90	280.00	280.88	324918	912.62	13442	113968	35.08
BCP	BE	02-Jul-2021	3.80	3.85	3.90	3.70	3.80	3.75	3.78	254498	9.63	339	-	-
BDL	EQ	02-Jul-2021	361.45	362.10	374.00	362.10	371.00	370.25	370.45	666519	2469.13	13395	299781	44.98
BEARDSELL	BE	02-Jul-2021	12.80	13.00	13.20	12.20	12.65	12.90	12.72	8927	1.14	45	-	-
BECTORFOOD	EQ	02-Jul-2021	399.75	402.40	404.90	400.55	401.00	401.00	402.36	113426	456.38	4054	61059	53.83
BEDMUTHA	BE	02-Jul-2021	34.75	33.50	35.55	33.50	34.90	34.30	34.49	6655	2.30	38	-	-
BEL	EQ	02-Jul-2021	184.65	185.45	185.45	180.25	181.20	180.65	182.40	13450364	24533.82	59803	3142424	23.36
BEML	EQ	02-Jul-2021	1355.40	1360.90	1378.00	1339.00	1341.00	1344.45	1359.26	355282	4829.21	19992	104693	29.47
BEPL	EQ	02-Jul-2021	176.35	177.30	179.20	175.55	178.80	177.85	177.19	760971	1348.34	9383	364446	47.89
BERGEPAINT	EQ	02-Jul-2021	809.00	809.05	812.20	803.50	808.00	806.90	807.44	307088	2479.56	12320	137948	44.92
BESTAGRO	EQ	02-Jul-2021	370.20	388.70	388.70	387.50	388.70	388.70	388.70	22069	85.78	149	20457	92.70
BETA	SM	02-Jul-2021	330.75	347.25	347.25	347.25	347.25	347.25	347.25	4800	16.67	4	4800	100.00
BFINVEST	EQ	02-Jul-2021	359.50	361.15	374.90	360.75	365.00	363.95	367.96	62745	230.88	3529	14438	23.01
BFUTILITIE	EQ	02-Jul-2021	464.45	468.80	486.95	456.05	476.00	474.85	476.01	338661	1612.07	11760	109183	32.24
BGRENERGY	EQ	02-Jul-2021	66.60	67.40	68.80	66.40	67.40	67.20	67.62	192187	129.96	1944	93712	48.76
BHAGERIA	EQ	02-Jul-2021	262.35	263.65	266.30	258.05	259.50	259.70	262.38	67963	178.32	2956	34884	51.33
BHAGYANGR	EQ	02-Jul-2021	49.00	48.20	49.45	48.05	49.00	48.35	48.73	34550	16.83	441	22613	65.45
BHAGYAPROP	EQ	02-Jul-2021	29.05	29.25	29.25	27.65	28.40	28.10	28.35	25428	7.21	125	19759	77.71
BHANDARI	EQ	02-Jul-2021	3.55	3.70	3.70	3.70	3.70	3.70	3.70	224067	8.29	161	224046	99.99
BHARATFORG	EQ	02-Jul-2021	765.65	766.85	779.95	764.15	774.25	771.90	773.29	1729701	13375.57	37097	609298	35.23
BHARATGEAR	EQ	02-Jul-2021	103.25	104.90	107.40	102.90	103.00	103.80	105.06	43554	45.76	1083	20469	47.00
BHARATRAS	EQ	02-Jul-2021	14091.65	14110.55	14150.00	13511.00	13689.00	13620.80	13728.88	6143	843.37	2757	2671	43.48
BHARATWIRE	EQ	02-Jul-2021	77.40	80.50	81.15	75.05	77.60	77.35	78.86	147961	116.68	1005	88173	59.59
BHARTIARTL	EQ	02-Jul-2021	522.65	525.60	533.00	520.00	525.45	525.00	527.31	13063791	68886.14	179216	4224394	32.34
BHEL	EQ	02-Jul-2021	64.95	64.50	66.45	64.40	65.95	65.85	65.62	52496916	34447.80	85655	6519767	12.42
BIGBLOC	EQ	02-Jul-2021	99.55	100.05	101.90	99.95	101.90	100.75	100.89	17120	17.27	235	9485	55.40
BIL	BE	02-Jul-2021	244.35	242.00	252.00	241.10	249.65	249.65	245.26	1696	4.16	57	-	-
BINDALAGRO	EQ	02-Jul-2021	28.45	28.10	29.25	28.10	28.55	28.80	28.80	346343	99.76	2039	163955	47.34
BIOCON	EQ	02-Jul-2021	406.15	406.20	410.90	405.70	407.80	408.05	408.44	1266537	5173.06	16840	406304	32.08
BIOFILCHEM	EQ	02-Jul-2021	66.85	67.80	67.95	67.00	67.50	67.20	67.34	28141	18.95	460	21190	75.30
BIRET	RR	02-Jul-2021	269.50	269.50	271.00	266.00	269.90	268.89	268.91	607600	1633.87	407	576600	94.90
BIRLACABLE	BE	02-Jul-2021	111.85	112.50	112.85	106.30	110.40	109.95	108.93	137670	149.96	1345	-	-
BIRLACORPN	EQ	02-Jul-2021	1199.30	1202.30	1230.90	1198.00	1230.90	1226.20	1216.12	48437	589.05	4515	33804	69.79
BIRLAMONEY	EQ	02-Jul-2021	56.65	56.65	58.40	56.00	56.40	56.35	57.19	486481	278.20	4595	114022	23.44
BIRLATYRE	EQ	02-Jul-2021	29.65	29.80	30.30	29.80	29.90	29.95	30.10	623639	187.74	2833	424071	68.00
BLBLIMITED	EQ	02-Jul-2021	9.20	9.30	9.55	8.95	9.15	9.05	9.26	122540	11.35	321	87188	71.15
BLISSGVS	EQ	02-Jul-2021	107.25	107.90	109.30	107.35	109.00	108.55	108.44	263537	285.79	3013	113284	42.99
BLKASHYAP	EQ	02-Jul-2021	24.40	24.85	25.20	23.75	25.10	24.85	24.48	302142	73.96	996	168130	55.65
BLS	EQ	02-Jul-2021	128.00	128.00	129.80	127.70	128.60	128.15	128.82	203067	261.60	7275	82849	40.80
BLUEDART	EQ	02-Jul-2021	5807.10	5859.90	5949.70	5807.85	5929.00	5920.85	5903.61	26103	1541.02	5078	13722	52.57
BLUESTARCO	EQ	02-Jul-2021	820.75	820.00	837.65	811.95	830.00	830.45	824.61	81690	673.62	6067	50232	61.49
BODALCHEM	EQ	02-Jul-2021	101.40	102.00	103.75	101.10	101.40	101.35	102.23	608483	622.08	5126	227233	37.34
BOHRA	SM	02-Jul-2021	4.50	4.45	4.45	4.45	4.45	4.45	4.45	18000	0.80	1	18000	100.00
BOMDYEING	EQ	02-Jul-2021	85.00	85.55	87.25	84.50	84.85	84.80	85.73	2601066	2229.96	12051	785941	30.22
BOROLTD	EQ	02-Jul-2021	220.70	221.25	234.40	219.70	227.00	227.55	228.50	526629	1203.36	9310	253843	48.20
BORORENEW	BE	02-Jul-2021	264.15	264.25	273.00	261.20	269.00	269.65	268.68	133347	358.28	2493	-	-
BOSCHLTD	EQ	02-Jul-2021	15187.60	15264.00	15394.95	15143.35	15365.10	15357.75	15279.52	37494	5728.90	12659	17451	46.54
BPCL	EQ	02-Jul-2021	462.75	463.00	465.60	461.05	462.90	462.75	462.75	2384746	11035.41	46038	1319553	55.33
BPL	EQ	02-Jul-2021	35.80	36.00	37.50	35.35	36.85	36.90	36.63	260853	95.55	1383	123060	47.18
BRFL	BE	02-Jul-2021	10.45	10.45	10.85	10.10	10.60	10.40	10.53	449746	47.38	868	-	-
BRIGADE	EQ	02-Jul-2021	275.20	279.90	281.90	276.60	280.00	280.10	279.83	98124	274.58	5515	52659	53.67
BRIGHT	SM	02-Jul-2021	6.80	6.50	6.50	6.50	6.50	6.50	6.50	159000	10.34	44	156000	98.11
BRITANNIA	EQ	02-Jul-2021	3595.80	3609.00	3609.00	3535.00	3552.00	3545.30	3554.02	292855	10408.11	26301	157282	53.71
BRITANNIA	N2	02-Jul-2021	32.78	32.78	32.95	32.76	32.79	32.79	32.81	2479	0.81	43	2044	82.45
BRNL	EQ	02-Jul-2021	32.90	32.80	34.30	32.20	33.70	33.55	33.30	212293	70.69	1185	97255	45.81
BROOKS	EQ	02-Jul-2021	93.10	88.45	92.65	88.45	91.25	91.35	90.56	45663	41.35	664	27066	59.27
BSE	EQ	02-Jul-2021	893.30	894.00	968.00	894.00	956.00	958.10	944.57	2953758	27900.36	66918	727153	24.62
BSHSL	EQ	02-Jul-2021	225.95	228.00	234.50	222.50	227.05	227.35	227.03	4440	10.08	222	2664	60.00
BSL	EQ	02-Jul-2021	56.15	56.15	58.95	56.00	57.20	57.35	57.39	30323	17.40	549	17273	56.96
BSLGOLDETF	EQ	02-Jul-2021	4314.25	4341.00	4354.90	4312.00	4344.00	4329.60	4333.16	128	5.55	55	64	50.00
BSLNIFTY	EQ	02-Jul-2021	173.42	174.99	174.99	173.50	174.23	173.92	174.02	634	1.10	39	218	34.38
BSOFT	EQ	02-Jul-2021	403.70	406.80	406.80	395.25	397.40	397.40	398.42	1306689	5206.10	28154	512667	39.23
BTML	SM	02-Jul-2021	72.00	72.00	72.00	72.00	72.00	72.00	72.00	2400	1.73	2	2400	100.00
BURGERKING	EQ	02-Jul-2021	159.15	159.15	160.85	158.00	158.55	158.45	158.86	1050921	1669.50	12753	428154	40.74
BUTTERFLY	BE	02-Jul-2021	718.70	726.00	726.00	705.00	709.00	708.60	712.55	13377	95.32	626	-	-
BVCL	BE	02-Jul-2021	22.00	21.10	22.95	21.10	22.90	22.90	22.11	7780	1.72	49	-	-
BYKE	BE	02-Jul-2021	31.00	32.35	32.55	29.65	31.80	31.55	31.43	70527	22.17	309	-	-
CADILAHC	EQ	02-Jul-2021	639.20	643.75	644.30	636.80	641.00	639.35	640.03	3041858	19468.83	43783	802573	26.38
CADSYS	SM	02-Jul-2021	33.45	34.00	34.00	31.80	31.80	31.80	32.53	6000	1.95	3	4000	66.67
CALSOFT	BE	02-Jul-2021	11.15	10.60	11.70	10.60	11.70	11.70	11.18	134395	15.02	321	-	-
CAMLINFINE	EQ	02-Jul-2021	196.40	198.00	203.40	192.10	192.85	194.55	197.86	2730441	5402.50	37399	945296	34.62
CAMS	EQ	02-Jul-2021	2781.95	2783.80	2884.95	2762.60	2874.95	2870.35	2834.42	304563	8632.60	26650	103014	33.82
CANBK	EQ	02-Jul-2021	153.60	153.60	155.70	153.15	153.30	153.75	154.31	7885379	12168.14	31952	1363949	17.30
CANDC	BZ	02-Jul-2021	4.60	4.40	4.80	4.40	4.50	4.70	4.55	40344	1.83	55	-	-
CANFINHOME	EQ	02-Jul-2021	521.10	522.00	525.25	517.10	517.85	518.30	519.55	356535	1852.39	6990	285681	80.13
CANTABIL	EQ	02-Jul-2021	409.70	413.00	439.80	412.10	428.90	428.45	429.53	221261	950.38	14370	79654	36.00
CAPACITE	EQ	02-Jul-2021	203.05	204.60	207.00	199.50	205.95	205.55	203.76	393663	802.14	11629	197732	50.23
CAPLIPOINT	EQ	02-Jul-2021	670.55	672.90	706.50	665.00	682.95	680.35	694.59	898889	6243.58	31056	263467	29.31
CAPTRUST	EQ	02-Jul-2021	114.70	114.00	114.30	107.55	110.00	111.65	111.52	44943	50.12	744	30046	66.85
CARBORUNIV	EQ	02-Jul-2021	634.20	641.00	663.30	640.00	659.00	656.80	654.18	848347	5549.70	31124	240473	28.35
CAREERP	EQ	02-Jul-2021	137.05	136.55	148.05	136.30	141.50	142.25	142.41	271266	386.30	6668	83711	30.86
CARERATING	EQ	02-Jul-2021	693.50	694.90	791.00	694.90	766.85	766.20	766.81	1871839	14353.44	67651	461843	24.67
CASTROLIND	EQ	02-Jul-2021	142.25	142.70	144.35	142.30	142.60	142.90	143.16	866585	1240.61	15552	492591	56.84
CCCL	BE	02-Jul-2021	0.60	0.65	0.65	0.55	0.60	0.60	0.60	196736	1.17	178	-	-
CCHHL	BE	02-Jul-2021	6.50	6.65	6.65	6.20	6.40	6.35	6.37	57929	3.69	143	-	-
CCL	EQ	02-Jul-2021	357.95	358.15	386.40	356.70	383.00	383.35	378.36	2128997	8055.29	40507	571123	26.83
CDSL	EQ	02-Jul-2021	981.90	987.70	1058.90	980.50	1030.00	1034.75	1028.70	2064331	21235.67	83895	725664	35.15
CEATLTD	EQ	02-Jul-2021	1365.35	1374.80	1386.25	1350.55	1355.50	1357.45	1368.85	166664	2281.38	9980	65894	39.54
CEBBCO	EQ	02-Jul-2021	34.05	35.75	35.75	34.90	35.75	35.75	35.71	282410	100.85	680	221495	78.43
CELEBRITY	EQ	02-Jul-2021	9.15	8.85	9.30	8.70	9.00	9.05	8.95	67723	6.06	239	51547	76.11
CENTENKA	EQ	02-Jul-2021	395.15	396.40	400.00	392.25	396.00	396.90	397.31	84337	335.08	7631	25438	30.16
CENTEXT	EQ	02-Jul-2021	9.95	10.00	10.10	9.50	9.65	9.60	9.75	451491	44.04	860	346933	76.84
CENTRALBK	EQ	02-Jul-2021	27.90	27.90	28.90	27.00	27.90	27.90	27.93	26315215	7350.35	30743	9018450	34.27
CENTRUM	EQ	02-Jul-2021	47.45	47.85	48.55	47.00	48.10	47.40	47.70	1488557	710.04	4686	840389	56.46
CENTUM	EQ	02-Jul-2021	391.65	395.65	404.90	392.10	393.40	394.10	397.67	6698	26.64	355	4424	66.05
CENTURYPLY	EQ	02-Jul-2021	409.45	409.50	413.50	407.50	407.95	407.95	410.28	123268	505.74	5067	85701	69.52
CENTURYTEX	EQ	02-Jul-2021	617.65	622.00	626.50	610.10	615.95	613.25	617.75	597395	3690.38	14300	154513	25.86
CERA	EQ	02-Jul-2021	4489.55	4535.00	4535.00	4455.90	4473.00	4487.95	4489.54	7362	330.52	1114	4147	56.33
CEREBRAINT	EQ	02-Jul-2021	58.30	58.50	58.95	56.30	57.75	57.50	57.37	727602	417.40	7266	276797	38.04
CESC	EQ	02-Jul-2021	770.45	770.50	771.55	760.10	762.05	761.45	763.99	297962	2276.40	16784	184535	61.93
CGCL	EQ	02-Jul-2021	529.30	532.85	533.15	525.00	525.00	525.30	527.76	32892	173.59	3828	11735	35.68
CGPOWER	BE	02-Jul-2021	79.35	78.65	81.70	78.65	81.60	80.55	80.07	926635	741.93	4541	-	-
CHALET	EQ	02-Jul-2021	176.80	176.55	179.75	176.10	178.00	178.50	178.17	137278	244.59	5564	36462	26.56
CHAMBLFERT	EQ	02-Jul-2021	299.95	301.90	302.95	294.15	295.95	294.90	296.50	967209	2867.77	25344	393512	40.69
CHEMBOND	EQ	02-Jul-2021	216.95	218.80	224.10	214.00	222.00	222.65	219.80	123434	271.31	3386	74276	60.17
CHEMCON	EQ	02-Jul-2021	497.35	501.40	522.00	501.05	507.50	507.60	512.88	1308834	6712.71	37533	332927	25.44
CHEMFAB	EQ	02-Jul-2021	147.15	148.00	158.90	147.05	156.10	154.60	155.52	118392	184.12	2193	46907	39.62
CHENNPETRO	EQ	02-Jul-2021	143.40	144.00	145.00	141.50	142.50	142.65	143.62	459672	660.16	7519	106491	23.17
CHOLAFIN	EQ	02-Jul-2021	506.15	509.90	514.55	504.05	510.50	510.10	509.21	2960025	15072.65	50465	1579458	53.36
CHOLAHLDNG	EQ	02-Jul-2021	658.65	660.90	667.85	650.30	656.80	654.25	657.43	85207	560.18	2518	65483	76.85
CIGNITITEC	EQ	02-Jul-2021	649.05	655.15	678.00	650.25	661.00	656.05	662.16	411594	2725.40	13806	160656	39.03
CINELINE	EQ	02-Jul-2021	47.55	48.50	48.80	47.55	48.25	48.15	48.10	55936	26.91	608	31745	56.75
CINEVISTA	BE	02-Jul-2021	15.10	15.60	15.85	15.05	15.85	15.85	15.72	50080	7.87	178	-	-
CIPLA	EQ	02-Jul-2021	978.10	981.85	985.80	975.10	978.05	979.20	979.76	1421148	13923.78	48153	528904	37.22
CLEDUCATE	EQ	02-Jul-2021	114.50	113.00	118.10	113.00	114.10	116.90	116.85	11996	14.02	406	6971	58.11
CLNINDIA	EQ	02-Jul-2021	579.35	583.00	609.95	579.70	603.00	604.85	603.62	386360	2332.15	17499	174662	45.21
CLSEL	EQ	02-Jul-2021	126.75	126.80	129.00	125.25	126.50	127.65	126.94	63662	80.81	1572	42069	66.08
CMICABLES	EQ	02-Jul-2021	53.30	53.25	53.55	52.20	53.00	52.65	52.74	49886	26.31	504	33825	67.80
CMMIPL	SM	02-Jul-2021	18.95	18.95	18.95	18.25	18.25	18.40	18.63	15000	2.79	5	15000	100.00
COALINDIA	EQ	02-Jul-2021	145.65	147.00	148.65	146.05	147.50	147.65	147.39	20805994	30665.19	88862	7566855	36.37
COCHINSHIP	EQ	02-Jul-2021	387.15	388.45	395.75	387.15	393.80	391.25	391.83	256397	1004.65	7811	129641	50.56
COFFEEDAY	EQ	02-Jul-2021	41.30	41.40	41.90	40.75	41.20	41.05	41.22	1125422	463.90	5263	743291	66.05
COFORGE	EQ	02-Jul-2021	4193.60	4195.00	4256.00	4090.05	4183.00	4196.95	4163.52	713841	29720.94	47148	300705	42.12
COLPAL	EQ	02-Jul-2021	1708.20	1718.00	1722.15	1686.00	1690.00	1689.55	1700.06	277107	4711.00	15568	128687	46.44
COMPINFO	EQ	02-Jul-2021	31.20	31.40	33.45	31.15	32.40	32.50	32.46	2202996	715.05	8493	977698	44.38
COMPUSOFT	BE	02-Jul-2021	13.75	13.70	13.80	13.10	13.80	13.50	13.37	92372	12.35	453	-	-
CONCOR	EQ	02-Jul-2021	687.00	690.20	691.95	677.50	682.90	679.60	682.75	846824	5781.68	13485	384957	45.46
CONFIPET	EQ	02-Jul-2021	58.05	58.60	59.35	57.65	59.00	58.90	58.62	435763	255.45	2955	268347	61.58
CONSOFINVT	EQ	02-Jul-2021	106.85	117.50	117.50	112.40	117.50	117.50	117.29	193643	227.13	789	148262	76.56
CONTROLPR	EQ	02-Jul-2021	371.80	375.00	376.70	369.05	374.00	374.60	373.49	16311	60.92	1205	9242	56.66
CORALFINAC	EQ	02-Jul-2021	48.00	48.00	49.15	46.65	47.00	46.90	47.49	115756	54.97	1770	70702	61.08
CORDSCABLE	EQ	02-Jul-2021	64.60	64.15	66.90	63.30	64.90	64.85	65.81	154809	101.89	1771	80259	51.84
COROMANDEL	EQ	02-Jul-2021	914.05	918.05	923.35	905.10	907.00	908.95	914.25	241305	2206.13	13439	86222	35.73
COSMOFILMS	EQ	02-Jul-2021	975.65	981.80	1027.00	980.00	1010.00	1010.35	1008.11	154567	1558.21	10654	50239	32.50
COUNCODOS	BE	02-Jul-2021	2.85	2.85	2.95	2.80	2.90	2.90	2.91	214918	6.26	240	-	-
COX&KINGS	BZ	02-Jul-2021	2.00	1.90	1.90	1.90	1.90	1.90	1.90	248530	4.72	221	-	-
CPSEETF	EQ	02-Jul-2021	26.25	26.25	26.41	26.00	26.20	26.16	26.26	1277144	335.40	5954	992463	77.71
CRAFTSMAN	EQ	02-Jul-2021	1784.95	1794.00	1914.00	1786.90	1865.00	1854.00	1863.04	113903	2122.06	15480	45265	39.74
CREATIVE	EQ	02-Jul-2021	186.95	196.25	196.25	177.65	196.25	196.25	189.09	865747	1637.03	4415	517241	59.75
CREDITACC	EQ	02-Jul-2021	721.55	726.00	732.15	717.65	722.00	720.45	725.77	77424	561.92	4696	46405	59.94
CREST	EQ	02-Jul-2021	109.85	110.45	131.80	110.30	125.90	125.50	127.01	784962	996.95	8664	207476	26.43
CRISIL	EQ	02-Jul-2021	2573.90	2590.00	2680.40	2575.00	2679.00	2674.75	2655.00	47507	1261.31	6497	25809	54.33
CROMPTON	EQ	02-Jul-2021	429.50	431.00	448.95	429.65	442.95	446.90	443.76	2606985	11568.76	59704	1304081	50.02
CSBBANK	EQ	02-Jul-2021	340.55	340.65	350.60	340.60	348.95	348.00	345.11	270211	932.53	7334	100931	37.35
CTE	EQ	02-Jul-2021	37.60	39.45	39.45	39.45	39.45	39.45	39.45	32392	12.78	68	32392	100.00
CUB	EQ	02-Jul-2021	165.10	165.80	165.80	163.75	164.85	164.25	164.74	1418397	2336.66	11762	725998	51.18
CUBEXTUB	BE	02-Jul-2021	30.50	32.00	32.00	31.50	32.00	32.00	31.97	44482	14.22	170	-	-
CUMMINSIND	EQ	02-Jul-2021	889.60	896.00	896.15	875.40	880.65	881.35	884.75	679515	6012.01	17465	187935	27.66
CUPID	EQ	02-Jul-2021	225.20	225.85	241.70	225.55	240.70	239.25	235.55	570071	1342.81	13365	400011	70.17
CYBERMEDIA	EQ	02-Jul-2021	10.55	10.85	11.00	10.40	10.55	10.85	10.78	22933	2.47	175	16903	73.71
CYBERTECH	EQ	02-Jul-2021	158.70	159.90	162.70	153.50	161.90	160.70	158.72	528624	839.06	10063	206256	39.02
CYIENT	EQ	02-Jul-2021	886.10	897.00	899.10	872.00	877.00	875.00	880.88	170343	1500.51	21508	103940	61.02
DAAWAT	EQ	02-Jul-2021	74.00	74.10	75.55	73.80	74.10	74.15	74.66	1582038	1181.15	9305	564147	35.66
DABUR	EQ	02-Jul-2021	589.75	591.55	592.00	583.85	589.15	590.45	587.91	2477693	14566.72	44265	1241932	50.12
DALALSTCOM	BE	02-Jul-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	133177	2.06	35	-	-
DALBHARAT	EQ	02-Jul-2021	1890.25	1892.00	1949.90	1886.20	1946.00	1937.65	1915.42	106923	2048.03	13546	65814	61.55
DALMIASUG	EQ	02-Jul-2021	470.85	473.80	486.85	470.85	477.00	478.25	479.71	339991	1630.99	11511	85698	25.21
DAMODARIND	EQ	02-Jul-2021	50.35	51.85	57.55	51.00	52.00	52.25	54.33	1025553	557.21	10161	354280	34.55
DANGEE	BE	02-Jul-2021	183.20	190.00	190.00	181.00	184.50	182.70	182.47	16461	30.04	152	-	-
DATAMATICS	EQ	02-Jul-2021	189.05	189.90	195.95	188.00	193.40	193.35	192.23	362260	696.37	9094	136935	37.80
DBCORP	EQ	02-Jul-2021	103.25	103.00	103.80	100.80	102.00	101.20	102.17	255950	261.50	3420	138661	54.18
DBL	EQ	02-Jul-2021	572.50	573.00	574.80	562.20	568.10	570.20	568.74	235271	1338.09	4686	92456	39.30
DBREALTY	EQ	02-Jul-2021	24.60	25.00	25.00	24.30	24.30	24.40	24.49	168777	41.34	862	134878	79.91
DBSTOCKBRO	BE	02-Jul-2021	14.40	14.40	14.80	13.85	14.30	14.30	14.66	1463	0.21	25	-	-
DCAL	EQ	02-Jul-2021	214.10	215.00	222.40	211.50	212.90	212.85	216.72	977746	2118.97	16505	402876	41.20
DCBBANK	EQ	02-Jul-2021	102.85	102.90	104.50	102.65	104.45	103.70	103.56	841466	871.40	6480	379752	45.13
DCM	BE	02-Jul-2021	40.95	39.15	41.20	39.15	39.90	39.90	40.32	6980	2.81	71	-	-
DCMFINSERV	EQ	02-Jul-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	6550	0.26	6	6550	100.00
DCMNVL	EQ	02-Jul-2021	128.00	130.50	134.40	128.30	134.40	134.40	133.64	55256	73.85	403	47472	85.91
DCMSHRIRAM	EQ	02-Jul-2021	900.25	907.70	911.90	871.25	879.95	876.40	895.24	226355	2026.42	12534	54138	23.92
DCW	EQ	02-Jul-2021	39.30	39.60	40.60	39.50	39.90	39.80	40.03	2128699	852.06	6193	885456	41.60
DECCANCE	EQ	02-Jul-2021	582.55	592.85	596.80	585.00	586.00	586.70	589.12	42338	249.42	2554	19311	45.61
DEEPAKFERT	BE	02-Jul-2021	397.20	393.00	401.95	390.05	394.05	395.45	396.03	130022	514.93	3452	-	-
DEEPAKNTR	EQ	02-Jul-2021	1882.35	1898.00	1943.00	1892.35	1918.00	1927.60	1923.28	3059621	58845.22	109275	629493	20.57
DEEPENR	EQ	02-Jul-2021	43.40	43.95	44.00	42.85	44.00	43.50	43.36	81909	35.52	616	49317	60.21
DEEPINDS	EQ	02-Jul-2021	83.45	82.55	87.20	82.55	86.50	86.85	85.88	136266	117.02	1702	107720	79.05
DELTACORP	EQ	02-Jul-2021	182.75	183.80	191.90	182.40	187.35	187.55	188.40	8514172	16041.09	63548	2002221	23.52
DELTAMAGNT	BE	02-Jul-2021	52.20	52.20	52.20	50.25	50.60	50.50	51.13	3394	1.74	45	-	-
DEN	EQ	02-Jul-2021	54.90	55.20	55.85	54.50	54.95	54.75	55.12	1472685	811.68	5496	772807	52.48
DENORA	EQ	02-Jul-2021	336.80	336.80	352.00	334.95	345.40	343.65	345.62	16018	55.36	1561	7167	44.74
DFMFOODS	EQ	02-Jul-2021	396.55	400.00	412.75	395.80	399.00	398.15	402.97	287056	1156.75	8657	73767	25.70
DGCONTENT	BE	02-Jul-2021	17.05	17.90	17.90	17.90	17.90	17.90	17.90	349876	62.63	139	-	-
DHAMPURSUG	EQ	02-Jul-2021	367.95	370.00	394.55	369.00	387.00	386.75	383.04	1538065	5891.39	24321	533102	34.66
DHANBANK	EQ	02-Jul-2021	15.80	15.80	16.10	15.75	15.95	15.90	15.90	850770	135.31	1861	471741	55.45
DHANI	EQ	02-Jul-2021	175.85	176.50	178.00	174.55	175.00	175.05	175.73	346962	609.72	3913	232681	67.06
DHANILOANS	N3	02-Jul-2021	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	90	0.91	6	90	100.00
DHANILOANS	N5	02-Jul-2021	1250.00	1210.51	1210.51	1210.51	1210.51	1210.51	1210.51	10	0.12	1	10	100.00
DHANILOANS	N8	02-Jul-2021	1200.00	1200.20	1200.20	1200.00	1200.00	1200.00	1200.02	500	6.00	5	500	100.00
DHANILOANS	NC	02-Jul-2021	990.01	990.00	990.00	990.00	990.00	990.00	990.00	60	0.59	2	60	100.00
DHANILOANS	NH	02-Jul-2021	1080.00	1000.00	1200.00	1000.00	1055.00	1127.50	1011.59	22	0.22	3	21	95.45
DHANIPP	E1	02-Jul-2021	79.05	78.00	80.35	75.80	77.20	77.30	77.45	64663	50.08	717	38396	59.38
DHANUKA	EQ	02-Jul-2021	974.00	991.00	1014.95	981.50	989.00	993.65	999.71	303146	3030.59	17804	96220	31.74
DHARSUGAR	EQ	02-Jul-2021	30.95	32.45	32.45	32.45	32.45	32.45	32.45	21215	6.88	60	21215	100.00
DHFL	N4	02-Jul-2021	380.62	395.00	398.00	395.00	398.00	395.17	395.18	169	0.67	2	169	100.00
DHFL	N6	02-Jul-2021	379.76	378.00	378.90	368.17	368.17	368.17	370.81	164	0.61	7	164	100.00
DHFL	NA	02-Jul-2021	380.00	376.00	376.00	376.00	376.00	376.00	376.00	115	0.43	1	115	100.00
DHFL	NC	02-Jul-2021	380.48	393.75	397.00	377.10	388.00	388.00	392.74	14823	58.22	697	14776	99.68
DHFL	NN	02-Jul-2021	381.00	390.00	390.00	390.00	390.00	390.00	390.00	196	0.76	14	196	100.00
DHFL	NP	02-Jul-2021	389.00	392.50	392.50	376.01	390.00	390.00	391.96	3642	14.28	208	3532	96.98
DHFL	NS	02-Jul-2021	370.84	370.01	375.00	370.00	370.20	370.20	374.83	1033	3.87	14	1022	98.94
DHFL	NX	02-Jul-2021	373.58	371.01	371.51	370.05	371.50	371.50	370.38	455	1.69	6	455	100.00
DHFL	Y1	02-Jul-2021	374.99	367.00	373.50	367.00	373.50	373.50	369.38	190	0.70	8	175	92.11
DHUNINV	EQ	02-Jul-2021	522.65	570.00	570.00	517.55	536.50	533.50	539.42	6972	37.61	481	3606	51.72
DIAMONDYD	EQ	02-Jul-2021	665.20	666.00	688.80	662.00	681.00	679.25	678.58	119737	812.51	12183	47824	39.94
DIAPOWER	BZ	02-Jul-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	5601	0.05	7	-	-
DICIND	EQ	02-Jul-2021	480.65	482.70	489.80	478.00	483.00	481.80	482.29	6278	30.28	625	2804	44.66
DIGISPICE	BE	02-Jul-2021	42.85	43.00	44.95	42.15	44.95	44.95	44.23	59336	26.25	652	-	-
DISHTV	EQ	02-Jul-2021	13.70	13.85	13.90	13.40	13.50	13.50	13.62	7257065	988.40	12634	4907977	67.63
DIVISLAB	EQ	02-Jul-2021	4435.70	4435.70	4530.10	4431.00	4526.00	4519.65	4504.41	660211	29738.63	52134	246452	37.33
DIXON	EQ	02-Jul-2021	4411.50	4480.00	4611.00	4460.00	4540.00	4518.85	4533.37	394815	17898.44	45602	154775	39.20
DLF	EQ	02-Jul-2021	280.25	283.00	285.80	280.65	284.05	283.85	283.78	4885936	13865.25	38932	1169323	23.93
DLINKINDIA	EQ	02-Jul-2021	141.50	142.65	143.10	138.50	139.80	139.70	140.91	951909	1341.34	9468	209003	21.96
DMART	EQ	02-Jul-2021	3315.65	3340.00	3342.75	3305.00	3318.00	3314.30	3318.27	262656	8715.64	17836	159390	60.68
DNAMEDIA	EQ	02-Jul-2021	3.40	3.25	3.25	3.25	3.25	3.25	3.25	97799	3.18	137	97799	100.00
DODLA	EQ	02-Jul-2021	578.65	580.75	591.75	574.50	575.05	576.15	581.46	598686	3481.10	19905	171894	28.71
DOLAT	EQ	02-Jul-2021	78.25	77.60	78.30	75.55	76.30	75.95	76.76	241627	185.48	4250	127251	52.66
DOLLAR	EQ	02-Jul-2021	310.35	311.05	323.70	310.05	316.50	314.55	318.50	456313	1453.35	16336	192704	42.23
DONEAR	EQ	02-Jul-2021	47.35	47.50	49.85	45.65	48.60	48.70	47.81	900313	430.48	5939	435815	48.41
DPABHUSHAN	EQ	02-Jul-2021	161.95	164.80	166.00	162.45	162.65	163.15	164.07	3994	6.55	124	2619	65.57
DPSCLTD	EQ	02-Jul-2021	18.10	18.50	18.80	16.65	17.50	17.50	17.57	166920	29.33	933	97020	58.12
DPWIRES	EQ	02-Jul-2021	175.55	179.70	179.70	175.00	175.50	175.80	176.60	11845	20.92	444	7450	62.90
DRCSYSTEMS	BE	02-Jul-2021	278.75	285.00	292.65	270.05	277.55	280.90	288.08	3045	8.77	77	-	-
DREDGECORP	EQ	02-Jul-2021	396.75	398.00	410.00	398.00	403.00	402.70	404.99	187825	760.67	6120	59293	31.57
DRREDDY	EQ	02-Jul-2021	5558.50	5580.00	5600.00	5511.50	5560.05	5575.70	5557.01	571738	31771.54	46986	144162	25.21
DSML	SM	02-Jul-2021	6.90	7.20	7.20	7.20	7.20	7.20	7.20	6000	0.43	1	6000	100.00
DSSL	EQ	02-Jul-2021	153.65	155.00	158.45	143.35	148.40	148.20	151.34	106078	160.54	4125	55337	52.17
DTIL	EQ	02-Jul-2021	465.65	465.65	469.55	461.25	462.50	463.00	463.62	13301	61.67	888	8873	66.71
DUCON	BE	02-Jul-2021	16.15	15.35	15.35	15.35	15.35	15.35	15.35	56907	8.74	201	-	-
DVL	EQ	02-Jul-2021	233.75	244.75	245.00	236.60	243.00	243.70	242.40	104762	253.94	4272	58188	55.54
DWARKESH	EQ	02-Jul-2021	77.80	78.45	80.80	77.65	78.25	78.65	79.10	7586507	6000.63	25077	1867331	24.61
DYNAMATECH	EQ	02-Jul-2021	1436.15	1439.90	1479.10	1427.00	1458.65	1463.00	1456.86	5606	81.67	806	3300	58.87
DYNPRO	EQ	02-Jul-2021	462.55	470.00	512.00	466.65	506.00	502.50	498.35	327670	1632.93	13654	122066	37.25
E2E	SM	02-Jul-2021	50.05	50.05	50.05	50.00	50.00	50.00	50.03	4000	2.00	2	4000	100.00
EASEMYTRIP	EQ	02-Jul-2021	390.50	392.80	396.05	388.65	390.75	390.60	391.18	435054	1701.86	8669	197987	45.51
EASTSILK	BE	02-Jul-2021	4.55	4.35	4.35	4.35	4.35	4.35	4.35	23969	1.04	79	-	-
EASUNREYRL	BZ	02-Jul-2021	3.00	2.90	3.05	2.90	3.00	3.00	3.00	3267	0.10	14	-	-
EBBETF0423	EQ	02-Jul-2021	1138.00	1138.00	1138.00	1136.16	1137.00	1137.00	1137.11	3861	43.90	370	3734	96.71
EBBETF0425	EQ	02-Jul-2021	1047.72	1047.20	1047.50	1045.05	1047.30	1047.30	1047.00	5238	54.84	55	4550	86.87
EBBETF0430	EQ	02-Jul-2021	1160.43	1158.00	1159.99	1155.00	1159.49	1159.48	1159.13	20417	236.66	172	18168	88.98
EBBETF0431	EQ	02-Jul-2021	1041.04	1040.95	1042.94	1038.06	1041.49	1041.06	1040.95	16254	169.20	251	13983	86.03
EBIXFOREX	EQ	02-Jul-2021	651.45	660.00	660.00	640.85	646.00	646.60	647.83	4075	26.40	381	2496	61.25
ECLERX	BE	02-Jul-2021	2035.35	2120.00	2125.00	2035.35	2099.00	2085.45	2087.08	41530	866.77	5087	-	-
ECLFINANCE	NE	02-Jul-2021	1270.70	1285.00	1295.00	1280.00	1295.00	1294.98	1287.78	348	4.48	11	348	100.00
ECLFINANCE	NF	02-Jul-2021	1076.00	1075.30	1076.10	1075.30	1076.10	1076.10	1075.83	30	0.32	2	30	100.00
ECLFINANCE	NI	02-Jul-2021	1052.10	1046.01	1046.01	1046.00	1046.00	1046.00	1046.00	100	1.05	3	100	100.00
ECLFINANCE	NJ	02-Jul-2021	934.00	940.00	940.00	939.00	939.99	939.99	939.97	236	2.22	7	236	100.00
ECLFINANCE	NK	02-Jul-2021	998.80	998.80	998.80	985.00	985.00	985.00	987.22	185	1.83	6	185	100.00
ECLFINANCE	NM	02-Jul-2021	1035.05	1035.05	1040.00	1035.05	1040.00	1038.57	1037.34	534	5.54	20	504	94.38
ECLFINANCE	NN	02-Jul-2021	1240.00	1242.00	1250.00	1242.00	1243.01	1243.01	1244.95	121	1.51	5	121	100.00
ECLFINANCE	NO	02-Jul-2021	1000.00	1000.00	1000.00	992.00	992.00	996.59	997.28	817	8.15	42	786	96.21
ECLFINANCE	NP	02-Jul-2021	1015.04	1010.34	1038.00	1010.34	1025.00	1021.97	1019.13	427	4.35	13	167	39.11
ECLFINANCE	NQ	02-Jul-2021	1220.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	200	2.55	1	200	100.00
ECLFINANCE	NR	02-Jul-2021	1000.00	1004.90	1004.90	1000.00	1004.00	1004.00	1004.21	325	3.26	8	315	96.92
EDELWEISS	EQ	02-Jul-2021	72.10	74.00	75.45	73.30	74.30	74.25	74.36	3951917	2938.79	15322	1745794	44.18
EDUCOMP	BZ	02-Jul-2021	3.75	3.80	3.80	3.60	3.75	3.75	3.63	91682	3.33	134	-	-
EHFLNCD	N6	02-Jul-2021	1040.00	997.00	997.00	950.00	965.00	956.61	961.88	1243	11.96	48	1243	100.00
EICHERMOT	EQ	02-Jul-2021	2675.30	2674.00	2691.10	2642.00	2664.00	2661.00	2661.25	621222	16532.24	41479	251469	40.48
EIDPARRY	EQ	02-Jul-2021	415.00	415.00	423.95	414.50	416.45	417.00	418.39	614540	2571.18	11751	253443	41.24
EIFFL	SM	02-Jul-2021	76.35	79.00	80.15	79.00	80.15	80.15	79.86	3200	2.56	3	3200	100.00
EIHAHOTELS	EQ	02-Jul-2021	352.05	353.50	355.00	351.20	353.00	352.90	353.67	4991	17.65	266	2678	53.66
EIHOTEL	EQ	02-Jul-2021	111.15	111.75	113.00	110.25	112.50	112.00	111.39	201853	224.84	3113	103714	51.38
EIMCOELECO	EQ	02-Jul-2021	410.40	410.00	470.00	409.00	449.60	451.50	449.80	155318	698.62	6237	58640	37.75
EKC	BE	02-Jul-2021	89.55	86.50	94.00	85.20	94.00	93.95	90.13	310862	280.18	3146	-	-
ELECON	EQ	02-Jul-2021	137.95	139.65	145.25	138.00	141.00	141.80	142.71	1744108	2488.96	19182	684077	39.22
ELECTCAST	EQ	02-Jul-2021	37.80	38.20	38.75	37.75	37.90	38.00	38.24	769707	294.37	2623	502666	65.31
ELECTHERM	EQ	02-Jul-2021	168.25	172.60	172.90	167.05	170.00	170.20	170.86	39893	68.16	891	23395	58.64
ELGIEQUIP	EQ	02-Jul-2021	208.15	208.15	213.80	206.50	211.05	210.90	210.23	423660	890.67	2224	387438	91.45
ELGIRUBCO	EQ	02-Jul-2021	37.85	38.45	39.75	38.00	38.75	38.65	38.95	109982	42.84	822	79126	71.94
EMAMILTD	EQ	02-Jul-2021	561.50	567.00	568.50	557.35	564.00	563.60	562.84	379348	2135.13	20945	255269	67.29
EMAMIPAP	EQ	02-Jul-2021	155.40	160.85	160.85	146.10	153.25	154.15	155.23	51090	79.31	1853	17074	33.42
EMAMIREAL	EQ	02-Jul-2021	64.40	64.40	66.25	63.00	63.85	63.40	64.92	122705	79.66	1251	77581	63.23
EMBASSY	RR	02-Jul-2021	346.68	345.20	349.50	345.20	349.29	348.21	347.58	1102800	3833.08	2601	810800	73.52
EMCO	BZ	02-Jul-2021	2.45	2.35	2.35	2.35	2.35	2.35	2.35	7331	0.17	23	-	-
EMKAY	EQ	02-Jul-2021	87.70	87.65	91.65	86.00	89.95	89.70	89.75	171083	153.56	4046	75971	44.41
EMMBI	EQ	02-Jul-2021	99.95	101.95	101.95	98.10	98.80	98.90	99.48	23399	23.28	735	15114	64.59
ENDURANCE	EQ	02-Jul-2021	1650.55	1658.00	1691.70	1645.00	1656.00	1656.15	1662.40	71356	1186.22	7637	29217	40.95
ENERGYDEV	EQ	02-Jul-2021	12.85	12.30	12.85	12.25	12.25	12.25	12.27	140565	17.24	314	111043	79.00
ENGINERSIN	EQ	02-Jul-2021	78.95	79.20	79.55	78.50	79.15	79.10	79.05	1514114	1196.95	16665	859335	56.75
ENIL	EQ	02-Jul-2021	172.60	172.00	175.00	169.25	172.00	172.15	171.73	164067	281.75	9158	35071	21.38
EPL	EQ	02-Jul-2021	278.95	279.50	281.00	270.95	280.90	277.90	276.82	861414	2384.60	8308	776442	90.14
EQ30	EQ	02-Jul-2021	380.92	380.70	384.95	380.10	384.84	384.83	382.73	672	2.57	127	551	81.99
EQUITAS	EQ	02-Jul-2021	92.45	93.50	94.40	92.70	93.60	93.60	93.74	1100227	1031.36	20012	713234	64.83
EQUITASBNK	EQ	02-Jul-2021	58.90	58.90	59.45	58.05	58.90	58.40	58.78	251583	147.88	3574	147701	58.71
ERFLNCDI	N5	02-Jul-2021	911.80	912.00	912.00	908.80	908.80	908.80	909.06	94	0.85	3	94	100.00
ERFLNCDI	N6	02-Jul-2021	935.00	930.00	935.00	926.51	930.00	930.00	930.58	317	2.95	11	317	100.00
ERIS	EQ	02-Jul-2021	768.25	764.75	774.00	752.00	758.60	758.65	762.91	426385	3252.94	23216	166670	39.09
EROSMEDIA	EQ	02-Jul-2021	25.95	26.10	26.20	24.75	25.05	25.05	25.15	817164	205.48	3276	582127	71.24
ESABINDIA	EQ	02-Jul-2021	1844.75	1846.00	1862.35	1835.05	1838.00	1839.60	1845.94	2811	51.89	477	1857	66.06
ESCORTS	EQ	02-Jul-2021	1200.85	1207.00	1218.00	1199.00	1202.50	1202.95	1207.97	865305	10452.64	29194	224947	26.00
ESSARSHPNG	BE	02-Jul-2021	11.50	11.75	11.95	11.25	11.60	11.70	11.67	99901	11.66	352	-	-
ESTER	EQ	02-Jul-2021	133.30	135.00	136.65	132.80	133.80	133.35	134.68	208889	281.34	3184	111735	53.49
EVEREADY	EQ	02-Jul-2021	310.25	314.00	320.00	309.65	318.00	317.80	314.24	505338	1587.95	6897	322629	63.84
EVERESTIND	EQ	02-Jul-2021	376.10	377.40	379.05	373.05	374.25	374.10	375.96	43909	165.08	2137	21753	49.54
EXCEL	BE	02-Jul-2021	3.50	3.60	3.65	3.35	3.50	3.40	3.48	94679	3.29	200	-	-
EXCELINDUS	EQ	02-Jul-2021	1077.20	1095.00	1178.00	1080.05	1165.00	1166.35	1147.66	151302	1736.43	16555	70075	46.31
EXIDEIND	EQ	02-Jul-2021	181.90	182.75	183.65	181.95	182.90	182.45	182.72	1215475	2220.93	15760	522358	42.98
EXPLEOSOL	EQ	02-Jul-2021	816.20	822.90	844.95	812.05	818.95	818.10	828.24	45675	378.30	5897	17470	38.25
FACT	EQ	02-Jul-2021	139.90	141.00	142.00	135.10	137.50	137.10	139.61	426181	594.99	5849	107149	25.14
FAIRCHEMOR	EQ	02-Jul-2021	1507.20	1527.00	1657.85	1500.80	1570.10	1585.05	1573.90	50325	792.07	4407	24007	47.70
FCL	EQ	02-Jul-2021	85.50	86.25	89.20	84.90	86.80	86.70	86.70	456246	395.56	5945	161729	35.45
FCONSUMER	EQ	02-Jul-2021	9.60	9.70	10.10	9.55	9.75	9.80	9.77	9232979	902.05	8052	4258421	46.12
FCSSOFT	BE	02-Jul-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	1258534	22.02	2236	-	-
FDC	EQ	02-Jul-2021	359.00	359.70	369.00	356.10	359.10	359.55	363.73	384963	1400.21	11032	140801	36.58
FEDERALBNK	EQ	02-Jul-2021	86.00	86.20	86.30	84.90	85.50	85.30	85.33	10597712	9043.49	26935	3069391	28.96
FEL	EQ	02-Jul-2021	11.35	11.35	11.75	11.30	11.60	11.55	11.53	900951	103.84	1325	440973	48.95
FELDVR	EQ	02-Jul-2021	14.00	14.40	14.45	14.05	14.45	14.35	14.27	34271	4.89	204	19813	57.81
FIEMIND	EQ	02-Jul-2021	746.65	750.00	779.00	745.10	765.00	752.60	759.40	250864	1905.07	9783	89331	35.61
FILATEX	EQ	02-Jul-2021	96.60	97.60	98.85	96.60	98.40	97.95	97.76	285008	278.62	3784	148158	51.98
FILDF2GP	MF	02-Jul-2021	0.36	0.39	0.39	0.39	0.39	0.39	0.39	5	0.00	1	5	100.00
FILDF2GPD	MF	02-Jul-2021	1.87	1.87	1.87	1.87	1.87	1.87	1.87	50	0.00	1	50	100.00
FINCABLES	EQ	02-Jul-2021	525.20	527.25	531.45	515.00	518.00	517.55	524.12	259180	1358.40	9396	125103	48.27
FINEORG	EQ	02-Jul-2021	2888.85	2921.90	2957.00	2890.00	2948.05	2947.30	2932.65	60475	1773.52	8322	36526	60.40
FINPIPE	EQ	02-Jul-2021	184.25	185.20	187.35	183.00	183.80	183.80	185.21	1090055	2018.91	18771	491818	45.12
FLEXITUFF	BE	02-Jul-2021	23.65	24.80	24.80	24.65	24.80	24.75	24.80	44644	11.07	151	-	-
FLFL	EQ	02-Jul-2021	74.95	75.10	76.95	73.70	75.25	75.25	75.49	178130	134.48	2066	55256	31.02
FLUOROCHEM	EQ	02-Jul-2021	1131.45	1141.45	1213.80	1135.05	1161.05	1159.50	1174.65	131084	1539.77	9534	41376	31.56
FMGOETZE	EQ	02-Jul-2021	314.15	316.00	320.55	313.05	317.05	316.15	316.62	119073	377.01	3967	58710	49.31
FMNL	EQ	02-Jul-2021	19.35	19.95	19.95	19.00	19.35	19.25	19.45	84544	16.44	250	50616	59.87
FOCUS	SM	02-Jul-2021	36.85	36.25	36.50	36.25	36.50	36.50	36.35	15000	5.45	2	15000	100.00
FORCEMOT	EQ	02-Jul-2021	1215.45	1226.35	1226.35	1207.00	1207.05	1210.80	1215.16	14109	171.45	2082	6908	48.96
FORTIS	EQ	02-Jul-2021	247.05	248.30	253.90	244.15	248.00	248.95	249.75	5396530	13477.58	47754	1897597	35.16
FOSECOIND	EQ	02-Jul-2021	1543.40	1533.30	1571.35	1530.00	1537.00	1535.55	1550.70	6250	96.92	1001	2669	42.70
FRETAIL	EQ	02-Jul-2021	64.70	65.00	67.20	64.20	65.65	65.70	65.64	1886458	1238.36	9430	812071	43.05
FSC	BE	02-Jul-2021	93.50	95.40	95.50	90.00	93.60	94.15	92.48	31923	29.52	371	-	-
FSL	EQ	02-Jul-2021	192.05	193.45	194.85	188.00	190.15	189.30	191.19	5274698	10084.76	42554	1464077	27.76
GABRIEL	EQ	02-Jul-2021	121.20	122.00	122.35	120.15	121.45	121.05	121.16	161037	195.11	3053	96979	60.22
GAEL	EQ	02-Jul-2021	182.05	183.20	184.80	179.00	179.40	179.55	181.46	764258	1386.85	9840	289176	37.84
GAIL	EQ	02-Jul-2021	153.00	153.95	153.95	151.00	151.75	151.30	152.04	7469311	11356.06	32420	2661219	35.63
GAL	BE	02-Jul-2021	2.75	2.70	2.80	2.65	2.70	2.70	2.73	449150	12.24	567	-	-
GALAXYSURF	EQ	02-Jul-2021	3022.45	3037.60	3096.70	3015.05	3065.25	3056.15	3068.03	51517	1580.56	8481	26587	51.61
GALLANTT	EQ	02-Jul-2021	76.65	77.50	80.40	75.05	79.35	79.50	78.02	282907	220.73	3718	166273	58.77
GALLISPAT	EQ	02-Jul-2021	55.05	55.65	56.30	54.20	55.20	54.85	55.15	139292	76.82	1963	78367	56.26
GAMMNINFRA	EQ	02-Jul-2021	2.20	2.20	2.30	2.10	2.30	2.30	2.16	35703443	772.21	5069	13983010	39.16
GANDHITUBE	EQ	02-Jul-2021	452.30	460.00	460.00	437.00	438.95	439.50	447.36	41707	186.58	2266	24154	57.91
GANECOS	EQ	02-Jul-2021	539.05	542.00	544.95	534.40	540.00	539.70	540.00	7950	42.93	557	6057	76.19
GANESHHOUC	BE	02-Jul-2021	93.45	95.40	98.10	91.10	94.80	95.00	96.81	54875	53.13	279	-	-
GANGAFORGE	SM	02-Jul-2021	92.65	92.50	92.60	92.50	92.60	92.55	92.55	16000	14.81	2	8000	50.00
GANGESSECU	EQ	02-Jul-2021	83.80	83.55	86.00	80.40	83.00	82.25	83.91	13962	11.72	562	6185	44.30
GARFIBRES	EQ	02-Jul-2021	3394.85	3430.00	3430.00	3315.70	3327.00	3324.25	3345.60	20494	685.65	3880	13326	65.02
GATI	EQ	02-Jul-2021	162.05	162.50	168.80	161.30	164.30	164.80	165.59	1915612	3172.06	24516	804422	41.99
GAYAHWS	BE	02-Jul-2021	0.85	0.85	0.90	0.80	0.85	0.90	0.88	305133	2.68	243	-	-
GAYAPROJ	EQ	02-Jul-2021	32.55	32.50	33.00	31.70	31.90	31.95	32.18	1135959	365.61	3727	561970	49.47
GDL	BE	02-Jul-2021	296.55	298.00	298.40	288.00	294.00	293.15	291.69	83406	243.29	2108	-	-
GEECEE	EQ	02-Jul-2021	156.30	154.25	162.00	154.25	158.05	158.80	158.83	40505	64.33	800	19348	47.77
GEEKAYWIRE	EQ	02-Jul-2021	94.20	97.00	98.90	94.50	96.00	95.65	96.22	68998	66.39	1603	37941	54.99
GENCON	EQ	02-Jul-2021	46.45	48.30	48.30	45.45	46.20	46.15	46.52	25026	11.64	289	12864	51.40
GENESYS	EQ	02-Jul-2021	131.00	134.75	144.10	132.45	144.10	144.10	140.70	82688	116.34	915	56617	68.47
GENUSPAPER	EQ	02-Jul-2021	11.90	12.25	12.30	11.55	11.80	11.70	11.80	785687	92.68	1631	463539	59.00
GENUSPOWER	EQ	02-Jul-2021	66.05	66.35	67.65	64.55	66.20	66.20	66.02	1471412	971.43	9332	540317	36.72
GEOJITFSL	EQ	02-Jul-2021	77.10	77.40	79.80	76.05	76.30	76.35	78.00	981138	765.25	8777	330189	33.65
GEPIL	EQ	02-Jul-2021	348.40	350.15	355.10	348.10	351.95	351.60	351.80	198216	697.33	4889	80156	40.44
GESHIP	EQ	02-Jul-2021	388.25	391.80	391.80	382.50	384.20	383.90	385.49	147084	567.00	4756	75909	51.61
GET&D	EQ	02-Jul-2021	138.60	139.00	139.80	136.20	136.50	136.45	137.26	232741	319.47	5196	148012	63.60
GFLLIMITED	EQ	02-Jul-2021	68.70	69.35	69.35	67.00	67.35	67.35	67.85	194080	131.68	2615	149040	76.79
GHCL	EQ	02-Jul-2021	275.00	276.75	286.25	273.95	286.00	284.35	283.09	309702	876.74	9453	175802	56.76
GICHSGFIN	EQ	02-Jul-2021	189.25	190.20	192.70	184.00	185.75	185.35	187.15	1153638	2159.07	13152	396170	34.34
GICRE	EQ	02-Jul-2021	205.75	206.60	208.15	199.05	200.40	200.10	201.84	708112	1429.27	13729	293100	41.39
GILLANDERS	EQ	02-Jul-2021	46.90	47.85	51.00	47.85	49.90	49.90	49.37	18973	9.37	245	14519	76.52
GILLETTE	EQ	02-Jul-2021	5698.65	5719.00	5719.00	5620.00	5655.00	5657.90	5659.53	2705	153.09	1086	1520	56.19
GINNIFILA	EQ	02-Jul-2021	33.70	34.00	34.50	33.60	33.85	33.65	33.87	239918	81.27	1129	130239	54.28
GIPCL	EQ	02-Jul-2021	82.70	83.10	84.00	82.70	83.25	83.25	83.47	174339	145.51	2145	96151	55.15
GKWLIMITED	EQ	02-Jul-2021	558.05	554.95	576.10	554.95	560.00	565.55	566.52	645	3.65	234	252	39.07
GLAND	EQ	02-Jul-2021	3367.15	3389.90	3489.80	3340.00	3459.00	3462.60	3445.48	282729	9741.37	26132	128917	45.60
GLAXO	EQ	02-Jul-2021	1507.95	1512.70	1521.05	1500.00	1517.00	1515.80	1510.07	29664	447.95	4341	16148	54.44
GLENMARK	EQ	02-Jul-2021	653.15	653.15	667.90	653.15	663.00	662.70	663.04	1850323	12268.33	41644	351042	18.97
GLOBAL	EQ	02-Jul-2021	49.75	49.55	50.25	49.30	50.00	49.75	49.84	6368	3.17	83	4364	68.53
GLOBALVECT	EQ	02-Jul-2021	47.75	48.00	48.70	46.30	47.50	47.35	47.38	18935	8.97	340	12045	63.61
GLOBE	BE	02-Jul-2021	138.60	145.50	145.50	145.50	145.50	145.50	145.50	18594	27.05	20	-	-
GLOBUSSPR	BE	02-Jul-2021	712.00	736.00	747.60	712.10	747.60	746.85	744.05	295224	2196.61	6907	-	-
GMBREW	EQ	02-Jul-2021	603.20	606.50	653.00	596.50	620.00	618.05	629.88	369943	2330.21	17059	117522	31.77
GMDCLTD	EQ	02-Jul-2021	68.55	69.10	69.45	68.30	68.75	68.70	68.87	876489	603.61	4748	395188	45.09
GMMPFAUDLR	EQ	02-Jul-2021	4630.35	4659.75	4659.75	4600.00	4608.00	4612.75	4623.80	26470	1223.92	4580	11137	42.07
GMRINFRA	EQ	02-Jul-2021	31.90	32.10	32.70	31.70	32.55	32.60	32.22	45496444	14659.49	40340	7611990	16.73
GNA	EQ	02-Jul-2021	458.35	462.05	473.90	460.00	460.00	461.25	466.26	293169	1366.92	11460	120738	41.18
GNFC	EQ	02-Jul-2021	375.65	377.00	377.50	367.65	370.00	369.95	372.23	374709	1394.76	6312	264352	70.55
GOACARBON	BE	02-Jul-2021	400.50	400.50	409.90	395.00	406.50	403.35	404.42	7740	31.30	367	-	-
GOCLCORP	EQ	02-Jul-2021	270.85	273.00	279.90	268.65	276.80	274.15	272.17	29819	81.16	1124	21368	71.66
GODFRYPHLP	EQ	02-Jul-2021	989.65	997.70	997.70	972.00	976.00	976.20	981.77	90671	890.18	5372	37205	41.03
GODHA	BE	02-Jul-2021	40.30	40.40	42.30	40.40	41.00	41.00	42.25	2680	1.13	25	-	-
GODREJAGRO	EQ	02-Jul-2021	627.20	627.00	644.70	622.00	635.15	636.75	634.56	500142	3173.68	15447	121644	24.32
GODREJCP	EQ	02-Jul-2021	888.05	894.70	908.45	880.55	898.00	891.25	892.28	1816510	16208.37	36821	507933	27.96
GODREJIND	EQ	02-Jul-2021	570.65	571.25	581.30	571.25	572.00	574.90	575.36	303335	1745.28	6687	200236	66.01
GODREJPROP	EQ	02-Jul-2021	1385.80	1388.00	1398.80	1383.05	1389.40	1388.40	1390.18	305514	4247.19	16288	147487	48.28
GOENKA	BZ	02-Jul-2021	1.30	1.35	1.35	1.30	1.35	1.30	1.33	181819	2.42	105	-	-
GOKEX	EQ	02-Jul-2021	140.70	141.85	154.75	138.80	154.75	154.75	150.49	1191771	1793.53	10471	605095	50.77
GOKUL	EQ	02-Jul-2021	30.40	30.40	30.70	30.00	30.15	30.25	30.36	61499	18.67	452	42084	68.43
GOKULAGRO	EQ	02-Jul-2021	39.95	41.00	41.20	40.00	40.70	40.55	40.53	198658	80.51	1222	139842	70.39
GOLDBEES	EQ	02-Jul-2021	40.91	41.24	41.24	40.94	41.18	41.15	41.10	3035684	1247.75	21776	2173908	71.61
GOLDENTOBC	BE	02-Jul-2021	58.30	58.00	60.95	55.40	55.40	55.40	55.92	11440	6.40	64	-	-
GOLDIAM	EQ	02-Jul-2021	448.85	450.00	467.00	450.00	463.70	460.20	459.52	55293	254.08	3372	37475	67.78
GOLDSHARE	EQ	02-Jul-2021	41.00	41.25	41.30	41.00	41.15	41.25	41.19	79585	32.78	409	60012	75.41
GOLDTECH	EQ	02-Jul-2021	12.20	12.70	12.80	12.30	12.80	12.80	12.64	61777	7.81	256	42421	68.67
GOODLUCK	EQ	02-Jul-2021	105.10	105.20	111.40	105.05	106.90	106.60	108.34	548219	593.95	9065	212803	38.82
GOODYEAR	EQ	02-Jul-2021	1116.45	1120.00	1129.00	1117.00	1118.75	1119.15	1121.43	43014	482.37	3702	19317	44.91
GPIL	BE	02-Jul-2021	1317.80	1317.80	1335.00	1289.00	1304.00	1304.40	1305.15	40336	526.44	1236	-	-
GPPL	EQ	02-Jul-2021	113.10	113.10	115.70	111.35	112.80	113.20	113.32	987963	1119.58	9763	239324	24.22
GPTINFRA	EQ	02-Jul-2021	87.10	87.70	88.10	84.50	85.00	85.05	85.93	166903	143.42	3823	74574	44.68
GRANULES	EQ	02-Jul-2021	333.65	333.80	345.50	333.65	340.90	340.60	341.59	8786861	30015.13	93257	2538555	28.89
GRAPHITE	EQ	02-Jul-2021	665.40	671.40	677.30	656.00	661.00	665.60	669.31	969954	6491.98	28182	459595	47.38
GRASIM	EQ	02-Jul-2021	1500.30	1505.00	1512.95	1487.00	1488.50	1489.75	1496.49	742338	11108.99	33539	294836	39.72
GRAVITA	EQ	02-Jul-2021	127.05	127.85	127.95	123.50	125.10	125.05	125.83	257200	323.65	3818	158408	61.59
GREAVESCOT	EQ	02-Jul-2021	158.70	160.00	173.90	156.75	172.25	171.60	165.75	10651298	17654.79	110190	3124641	29.34
GREENLAM	EQ	02-Jul-2021	1233.20	1246.10	1460.00	1234.75	1399.90	1398.05	1347.24	164540	2216.74	10717	76340	46.40
GREENPANEL	BE	02-Jul-2021	241.20	246.00	252.70	238.50	252.00	249.85	246.16	561912	1383.22	4534	-	-
GREENPLY	EQ	02-Jul-2021	205.45	206.00	208.00	197.10	199.50	199.50	201.27	912170	1835.96	10525	482715	52.92
GREENPOWER	EQ	02-Jul-2021	2.95	3.00	3.00	2.90	3.00	2.95	2.96	3220659	95.47	2355	1888662	58.64
GRINDWELL	EQ	02-Jul-2021	1247.80	1259.15	1269.00	1216.00	1253.00	1256.55	1247.91	113391	1415.02	11403	39630	34.95
GROBTEA	EQ	02-Jul-2021	1378.00	1405.60	1434.75	1349.95	1351.10	1360.60	1375.57	3087	42.46	416	1905	61.71
GRPLTD	EQ	02-Jul-2021	946.30	962.85	980.90	939.00	953.00	964.85	969.09	1148	11.13	165	915	79.70
GRSE	EQ	02-Jul-2021	201.50	202.95	209.50	202.00	204.30	204.80	206.13	630137	1298.92	8870	141833	22.51
GSCLCEMENT	EQ	02-Jul-2021	47.25	47.65	48.90	47.20	48.20	48.20	47.91	630701	302.19	3657	332054	52.65
GSFC	EQ	02-Jul-2021	116.70	116.75	117.60	115.85	116.25	116.40	116.65	1171141	1366.17	9079	655903	56.01
GSPL	EQ	02-Jul-2021	335.05	335.05	335.05	329.50	332.10	331.15	332.41	1050975	3493.54	17103	830004	78.97
GSS	EQ	02-Jul-2021	69.90	70.00	70.75	67.80	69.10	69.80	68.69	381601	262.13	1991	240742	63.09
GTL	EQ	02-Jul-2021	27.40	28.75	28.75	28.75	28.75	28.75	28.75	79334	22.81	153	79334	100.00
GTLINFRA	EQ	02-Jul-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1635243	32.70	647	1635243	100.00
GTPL	EQ	02-Jul-2021	181.60	183.50	189.90	182.00	183.70	183.60	184.84	219578	405.86	5614	113331	51.61
GUFICBIO	EQ	02-Jul-2021	183.20	184.70	186.75	181.05	181.95	182.20	183.77	127726	234.72	3001	83452	65.34
GUJALKALI	EQ	02-Jul-2021	405.25	405.95	424.80	405.75	417.50	418.00	418.76	1362175	5704.18	25007	435619	31.98
GUJAPOLLO	EQ	02-Jul-2021	222.65	224.95	227.00	221.20	222.65	223.05	224.54	27416	61.56	2570	13240	48.29
GUJGASLTD	EQ	02-Jul-2021	675.00	677.50	677.50	661.00	665.40	665.10	668.42	1457550	9742.52	26084	523276	35.90
GUJRAFFIA	BE	02-Jul-2021	75.65	79.00	79.40	78.50	79.40	79.40	79.33	59603	47.29	714	-	-
GULFOILLUB	EQ	02-Jul-2021	688.90	689.90	696.15	688.45	691.05	692.35	691.88	24846	171.91	2067	15816	63.66
GULFPETRO	EQ	02-Jul-2021	62.30	62.95	67.50	62.10	65.70	66.00	65.93	553807	365.10	4795	280350	50.62
GULPOLY	EQ	02-Jul-2021	190.80	198.00	199.05	193.75	196.85	196.65	197.16	158739	312.96	2268	75482	47.55
HAL	EQ	02-Jul-2021	1013.75	1014.05	1073.55	1014.05	1068.25	1067.55	1054.76	817033	8617.77	39149	293562	35.93
HAPPSTMNDS	EQ	02-Jul-2021	1136.65	1186.85	1247.65	1161.15	1178.00	1190.75	1210.58	27468329	332525.71	741329	1866724	6.80
HARRMALAYA	EQ	02-Jul-2021	206.25	206.95	208.20	204.15	204.50	205.10	206.46	163788	338.15	6101	50560	30.87
HATHWAY	EQ	02-Jul-2021	25.55	25.65	26.20	25.45	25.55	25.60	25.76	4480754	1154.31	6949	1668521	37.24
HATSUN	EQ	02-Jul-2021	896.05	894.00	919.15	894.00	909.10	906.35	909.35	39838	362.27	4107	22074	55.41
HAVELLS	EQ	02-Jul-2021	989.00	995.00	998.80	984.00	985.80	985.55	990.45	760738	7534.73	35575	299941	39.43
HAVISHA	BE	02-Jul-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	26503	0.61	43	-	-
HBANKETF	EQ	02-Jul-2021	347.54	347.54	348.69	346.10	347.25	347.93	347.62	831	2.89	58	643	77.38
HBLPOWER	EQ	02-Jul-2021	50.40	50.60	50.80	48.55	48.90	48.75	49.47	1504259	744.19	8451	709535	47.17
HBSL	EQ	02-Jul-2021	22.85	23.70	23.90	22.90	23.00	23.15	23.39	14687	3.44	260	8213	55.92
HCC	EQ	02-Jul-2021	14.05	14.70	14.75	14.35	14.75	14.75	14.72	10074852	1482.80	6122	6340981	62.94
HCG	EQ	02-Jul-2021	217.55	219.35	229.10	216.30	218.60	221.55	223.59	278034	621.65	9097	81602	29.35
HCL-INSYS	EQ	02-Jul-2021	16.55	16.55	17.15	16.55	16.65	16.70	16.83	1080789	181.84	3842	675291	62.48
HCLTECH	EQ	02-Jul-2021	985.50	983.55	987.60	977.25	985.70	984.65	982.40	1646631	16176.48	57280	898143	54.54
HDFC	EQ	02-Jul-2021	2459.40	2463.00	2480.00	2445.00	2477.00	2475.70	2459.09	1951251	47982.95	82471	1137468	58.29
HDFC	W3	02-Jul-2021	705.00	703.40	708.90	695.10	701.30	702.80	700.79	90000	630.71	143	63600	70.67
HDFCAMC	EQ	02-Jul-2021	2894.60	2894.60	2914.95	2867.55	2875.00	2875.60	2880.86	209847	6045.40	18853	139868	66.65
HDFCBANK	EQ	02-Jul-2021	1486.75	1485.00	1489.25	1477.00	1482.50	1480.40	1482.69	7413518	109919.26	175142	5654492	76.27
HDFCLIFE	EQ	02-Jul-2021	685.75	689.35	690.05	678.85	688.00	687.50	684.09	7942326	54332.68	151114	5812680	73.19
HDFCMFGETF	EQ	02-Jul-2021	42.02	42.45	42.45	42.02	42.25	42.21	42.18	232659	98.13	808	162771	69.96
HDFCNIFETF	EQ	02-Jul-2021	167.39	167.49	167.76	166.50	167.10	167.69	167.32	11190	18.72	267	10421	93.13
HDFCSENETF	EQ	02-Jul-2021	562.96	567.99	567.99	551.70	560.00	562.36	559.03	3674	20.54	234	2186	59.50
HDIL	BZ	02-Jul-2021	5.50	5.60	5.75	5.55	5.75	5.75	5.73	423936	24.30	525	-	-
HEG	EQ	02-Jul-2021	2214.80	2225.90	2229.95	2186.10	2195.00	2194.70	2203.68	84834	1869.47	6710	34190	40.30
HEIDELBERG	EQ	02-Jul-2021	250.05	249.50	252.05	248.30	248.90	248.60	249.95	139782	349.39	5070	81962	58.64
HEMIPROP	EQ	02-Jul-2021	140.95	141.60	142.95	139.55	139.75	140.15	141.36	357180	504.90	3264	188663	52.82
HERANBA	EQ	02-Jul-2021	689.10	692.85	707.90	690.00	703.30	702.95	701.15	190952	1338.86	7957	87224	45.68
HERCULES	EQ	02-Jul-2021	152.65	151.50	158.90	151.40	152.10	153.60	154.83	190887	295.55	5559	50249	26.32
HERITGFOOD	EQ	02-Jul-2021	445.90	449.50	479.75	441.00	474.05	474.20	469.13	1384305	6494.16	34969	394925	28.53
HEROMOTOCO	EQ	02-Jul-2021	2922.50	2960.00	2968.95	2907.15	2922.40	2919.85	2932.06	928741	27231.22	49742	262492	28.26
HESTERBIO	EQ	02-Jul-2021	2574.80	2587.40	2618.75	2565.25	2583.00	2581.55	2588.77	10981	284.27	3489	4030	36.70
HEXATRADEX	EQ	02-Jul-2021	126.40	132.70	132.70	132.70	132.70	132.70	132.70	9958	13.21	81	9956	99.98
HFCL	EQ	02-Jul-2021	66.60	67.25	73.75	66.50	72.45	72.60	71.27	62460315	44514.56	154773	16281716	26.07
HGINFRA	EQ	02-Jul-2021	402.55	404.45	418.85	397.10	411.95	409.55	411.76	338544	1393.99	8908	135340	39.98
HGS	BE	02-Jul-2021	2460.25	2470.00	2565.00	2450.00	2555.00	2554.75	2514.57	29502	741.85	1415	-	-
HIKAL	EQ	02-Jul-2021	494.90	495.00	569.00	495.00	529.85	525.60	535.87	3100113	16612.72	81593	812084	26.20
HIL	EQ	02-Jul-2021	4563.70	4604.00	4650.00	4438.95	4630.00	4634.95	4542.66	12159	552.34	3015	6722	55.28
HILTON	BE	02-Jul-2021	11.95	11.55	11.95	11.55	11.70	11.70	11.79	9892	1.17	42	-	-
HIMATSEIDE	EQ	02-Jul-2021	187.20	188.45	193.95	186.00	191.00	191.80	190.95	470254	897.97	9685	239870	51.01
HINDALCO	EQ	02-Jul-2021	379.40	378.00	380.60	374.20	376.70	376.05	377.27	5070326	19128.97	49035	1129174	22.27
HINDCOMPOS	EQ	02-Jul-2021	319.95	322.55	323.95	315.95	323.50	319.05	319.98	17049	54.55	1079	8732	51.22
HINDCON	SM	02-Jul-2021	37.95	39.80	39.80	39.80	39.80	39.80	39.80	16000	6.37	4	16000	100.00
HINDCOPPER	EQ	02-Jul-2021	142.90	142.50	143.70	140.40	140.85	140.80	142.00	2363802	3356.52	17354	1089323	46.08
HINDMOTORS	EQ	02-Jul-2021	9.10	9.35	9.35	8.85	8.95	9.00	9.12	321160	29.29	885	261861	81.54
HINDNATGLS	BE	02-Jul-2021	49.60	49.30	50.00	47.55	48.00	48.30	48.83	20059	9.79	134	-	-
HINDOILEXP	EQ	02-Jul-2021	119.60	121.40	122.45	118.25	119.00	118.60	119.60	875435	1047.02	8426	430090	49.13
HINDPETRO	EQ	02-Jul-2021	296.20	297.80	299.40	295.90	298.75	297.95	297.31	3240671	9634.82	30277	1891709	58.37
HINDUNILVR	EQ	02-Jul-2021	2478.00	2478.00	2492.70	2452.00	2485.00	2487.30	2471.45	860231	21260.20	84304	547175	63.61
HINDZINC	EQ	02-Jul-2021	339.95	341.00	341.70	336.75	338.30	339.50	339.28	636705	2160.21	8837	301294	47.32
HIRECT	EQ	02-Jul-2021	159.45	164.00	164.00	154.25	157.60	157.40	159.72	17733	28.32	893	6007	33.87
HISARMETAL	EQ	02-Jul-2021	136.55	136.00	138.25	131.70	133.00	132.70	134.43	71165	95.67	3563	28129	39.53
HITECH	EQ	02-Jul-2021	414.20	419.00	419.00	411.00	415.00	413.75	415.03	43440	180.29	962	12723	29.29
HITECHCORP	EQ	02-Jul-2021	237.90	244.90	244.90	234.00	234.00	235.50	235.78	11770	27.75	330	7857	66.75
HITECHGEAR	EQ	02-Jul-2021	304.20	309.70	317.80	290.00	292.00	292.30	306.16	104317	319.38	5020	50343	48.26
HLEGLAS	EQ	02-Jul-2021	3423.00	3450.00	3600.05	3431.60	3600.00	3579.00	3550.47	17291	613.91	2523	14222	82.25
HLVLTD	EQ	02-Jul-2021	9.85	9.90	10.05	9.80	9.85	9.90	9.94	265335	26.38	610	181619	68.45
HMT	BZ	02-Jul-2021	31.95	32.50	33.00	30.40	32.10	32.45	31.91	37997	12.13	167	-	-
HMVL	EQ	02-Jul-2021	77.10	77.70	80.70	77.50	79.90	79.45	79.57	1158548	921.84	4760	705607	60.90
HNDFDS	BE	02-Jul-2021	1993.15	2005.00	2014.40	1990.00	2004.95	2001.75	2002.80	4016	80.43	582	-	-
HNGSNGBEES	EQ	02-Jul-2021	355.32	356.50	361.97	351.02	355.00	355.24	356.11	1154	4.11	201	546	47.31
HOMEFIRST	EQ	02-Jul-2021	550.20	556.70	556.70	530.00	531.00	533.45	543.66	86540	470.48	10593	44283	51.17
HONAUT	EQ	02-Jul-2021	41481.15	41699.00	42100.00	41029.25	41800.10	41919.00	41750.89	9020	3765.93	2101	7207	79.90
HONDAPOWER	EQ	02-Jul-2021	1223.80	1226.80	1240.00	1186.95	1208.80	1196.30	1211.89	11497	139.33	1768	5801	50.46
HOVS	EQ	02-Jul-2021	54.85	55.90	57.00	53.65	54.10	54.00	54.69	32279	17.65	300	23017	71.31
HPL	EQ	02-Jul-2021	76.50	77.80	78.35	72.70	73.35	72.95	74.97	825221	618.64	5987	514130	62.30
HSCL	EQ	02-Jul-2021	54.45	55.00	56.60	54.80	55.45	55.30	55.74	9658649	5383.40	26094	2441116	25.27
HSIL	EQ	02-Jul-2021	258.70	256.60	262.00	251.35	252.75	252.50	256.22	209241	536.12	7120	92591	44.25
HTMEDIA	EQ	02-Jul-2021	26.30	26.15	26.85	26.15	26.40	26.55	26.54	121850	32.34	794	60505	49.66
HUBTOWN	BE	02-Jul-2021	24.50	24.35	25.35	24.00	24.70	24.70	24.64	47016	11.59	215	-	-
HUDCO	EQ	02-Jul-2021	54.05	54.30	54.40	53.40	53.70	53.60	53.88	2779725	1497.85	8318	831545	29.91
HUDCO	N2	02-Jul-2021	1224.35	1223.90	1223.90	1215.02	1218.05	1218.07	1216.37	1116	13.57	12	860	77.06
HUDCO	N3	02-Jul-2021	1050.02	1054.00	1054.99	1050.75	1054.99	1054.99	1053.11	370	3.90	6	370	100.00
HUDCO	N4	02-Jul-2021	1070.00	1067.60	1067.60	1067.50	1067.50	1067.50	1067.57	300	3.20	3	300	100.00
HUDCO	N8	02-Jul-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	425	5.27	6	425	100.00
HUDCO	N9	02-Jul-2021	1260.50	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	50	0.63	1	50	100.00
HUDCO	ND	02-Jul-2021	1317.00	1313.50	1315.50	1313.50	1315.00	1315.30	1315.30	350	4.60	3	350	100.00
HUDCO	NE	02-Jul-2021	1463.10	1479.90	1480.00	1457.01	1463.00	1463.33	1462.49	164	2.40	15	143	87.20
HUHTAMAKI	EQ	02-Jul-2021	296.95	297.00	298.50	294.00	298.40	297.50	296.46	63923	189.50	2255	37707	58.99
IBMFNIFTY	EQ	02-Jul-2021	156.90	153.80	167.98	153.80	158.50	161.35	160.16	2845	4.56	147	1714	60.25
IBREALEST	EQ	02-Jul-2021	115.05	115.65	116.20	111.75	112.70	112.30	113.59	8904876	10115.07	32290	4145958	46.56
IBUCCREDIT	NB	02-Jul-2021	900.00	910.00	910.00	909.80	910.00	909.89	909.90	270	2.46	10	270	100.00
IBULHSGFIN	EQ	02-Jul-2021	260.05	261.50	266.05	259.15	259.60	260.00	262.47	9856883	25871.00	70133	962915	9.77
IBULHSGFIN	N6	02-Jul-2021	1055.90	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	25	0.27	1	25	100.00
IBULHSGFIN	N7	02-Jul-2021	1453.03	1457.20	1457.20	1457.20	1457.20	1457.20	1457.20	5	0.07	1	5	100.00
IBULHSGFIN	N8	02-Jul-2021	970.20	962.20	962.20	962.20	962.20	962.20	962.20	100	0.96	1	100	100.00
IBULHSGFIN	NA	02-Jul-2021	990.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	1	100	100.00
ICEMAKE	EQ	02-Jul-2021	78.85	81.65	81.65	79.05	79.95	79.90	80.10	15204	12.18	141	10830	71.23
ICICI500	EQ	02-Jul-2021	222.07	222.40	225.20	220.80	222.70	222.48	222.23	855	1.90	184	635	74.27
ICICIALPLV	EQ	02-Jul-2021	158.84	163.08	163.97	158.01	158.11	158.66	158.81	5241	8.32	197	3600	68.69
ICICIB22	EQ	02-Jul-2021	39.65	39.64	39.94	39.51	39.70	39.74	39.77	406996	161.87	1667	226113	55.56
ICICIBANK	EQ	02-Jul-2021	630.85	632.25	641.35	632.25	640.25	640.25	637.82	10999396	70156.62	143818	5215343	47.41
ICICIBANKN	EQ	02-Jul-2021	345.81	356.70	356.70	345.21	347.26	346.46	346.70	11484	39.82	215	8284	72.14
ICICIBANKP	EQ	02-Jul-2021	180.13	182.68	182.68	179.40	180.55	180.52	180.08	1445	2.60	123	1174	81.25
ICICIGI	EQ	02-Jul-2021	1558.80	1565.00	1576.90	1550.05	1556.00	1553.45	1561.14	399379	6234.86	38503	247189	61.89
ICICIGOLD	EQ	02-Jul-2021	41.84	41.71	44.98	41.71	42.18	42.14	42.17	178148	75.13	1320	157358	88.33
ICICILIQ	EQ	02-Jul-2021	999.99	999.95	1000.00	999.50	1000.00	999.99	999.96	13878	138.77	86	13544	97.59
ICICILOVOL	EQ	02-Jul-2021	129.64	131.50	131.50	128.16	129.70	129.68	129.55	45981	59.57	1210	42971	93.45
ICICIM150	EQ	02-Jul-2021	102.78	103.90	103.90	102.36	103.15	103.14	103.19	148320	153.05	415	142995	96.41
ICICIMCAP	EQ	02-Jul-2021	94.02	95.40	95.40	93.02	93.80	93.87	93.84	2896	2.72	229	1786	61.67
ICICINF100	EQ	02-Jul-2021	172.58	160.50	174.49	160.50	172.05	172.76	172.40	2084	3.59	281	1814	87.04
ICICINIFTY	EQ	02-Jul-2021	167.93	173.90	178.00	165.74	168.55	168.38	168.03	68668	115.38	3001	36871	53.69
ICICINV20	EQ	02-Jul-2021	85.05	96.10	96.10	84.00	84.95	84.86	84.93	13659	11.60	1547	10388	76.05
ICICINXT50	EQ	02-Jul-2021	39.33	42.90	42.90	39.00	39.40	39.38	39.35	60523	23.82	670	50877	84.06
ICICIPHARM	EQ	02-Jul-2021	88.28	88.85	89.20	88.55	88.75	88.84	88.95	15598	13.87	269	10186	65.30
ICICIPRULI	EQ	02-Jul-2021	614.35	615.00	624.00	609.50	622.95	619.40	616.35	821683	5064.48	13386	418445	50.93
ICICISENSX	EQ	02-Jul-2021	567.89	566.00	568.35	566.00	566.75	566.75	567.35	508	2.88	47	471	92.72
ICICITECH	EQ	02-Jul-2021	292.98	297.00	297.00	289.00	293.46	293.22	290.43	501124	1455.41	922	492758	98.33
ICIL	EQ	02-Jul-2021	166.55	170.00	174.00	169.40	172.75	171.50	171.22	606870	1039.10	6715	401981	66.24
ICRA	EQ	02-Jul-2021	3265.00	3240.00	3349.70	3240.00	3309.00	3302.70	3310.40	9388	310.78	1786	3524	37.54
IDBI	EQ	02-Jul-2021	37.75	37.85	39.20	37.55	38.30	38.25	38.26	16245339	6215.26	22734	3178647	19.57
IDBIGOLD	EQ	02-Jul-2021	4362.50	4300.00	4380.00	4252.25	4345.00	4350.00	4323.81	146	6.31	35	85	58.22
IDEA	EQ	02-Jul-2021	9.05	8.90	9.05	8.70	8.80	8.80	8.84	325983509	28823.46	257238	122348408	37.53
IDFC	EQ	02-Jul-2021	53.25	53.40	53.70	52.60	53.20	53.20	53.21	1933167	1028.57	7836	988251	51.12
IDFCFIRSTB	EQ	02-Jul-2021	54.20	54.20	54.55	53.60	54.00	54.00	54.03	21461733	11596.72	56004	8188352	38.15
IDFCFIRSTB	NA	02-Jul-2021	11400.00	11380.00	11400.00	11380.00	11400.00	11400.00	11395.24	21	2.39	2	21	100.00
IDFCFIRSTB	NB	02-Jul-2021	5160.00	5140.00	5160.01	5140.00	5160.01	5160.01	5157.36	31	1.60	3	31	100.00
IDFCFIRSTB	NC	02-Jul-2021	10900.00	10900.00	10900.00	10900.00	10900.00	10900.00	10900.00	6	0.65	2	6	100.00
IDFCFIRSTB	NE	02-Jul-2021	10600.00	10590.01	10590.01	10590.01	10590.01	10590.01	10590.01	6	0.64	2	6	100.00
IDFNIFTYET	EQ	02-Jul-2021	165.98	164.95	164.95	164.05	164.76	164.76	164.36	72	0.12	23	51	70.83
IEX	EQ	02-Jul-2021	380.40	382.90	384.70	379.00	382.30	382.00	381.87	1104261	4216.86	22469	537204	48.65
IFBAGRO	EQ	02-Jul-2021	607.70	604.95	613.85	587.50	595.75	596.95	599.08	63133	378.22	5984	22258	35.26
IFBIND	EQ	02-Jul-2021	1013.90	1020.00	1039.00	1010.00	1038.00	1032.85	1026.92	34376	353.01	2925	19288	56.11
IFCI	EQ	02-Jul-2021	13.80	13.90	14.10	13.65	13.85	13.80	13.84	3637004	503.37	10412	1449183	39.85
IFCI	NH	02-Jul-2021	1081.07	1092.00	1097.00	1080.00	1080.00	1080.00	1087.92	755	8.21	9	755	100.00
IFCI	NL	02-Jul-2021	1068.90	1054.00	1056.95	1045.00	1048.00	1049.34	1052.56	310	3.26	15	280	90.32
IFGLEXPOR	EQ	02-Jul-2021	383.80	390.00	399.00	384.45	387.00	385.70	391.75	74716	292.70	3399	39898	53.40
IGARASHI	EQ	02-Jul-2021	502.70	506.10	514.25	495.20	498.00	497.70	504.43	102426	516.67	4217	37267	36.38
IGL	EQ	02-Jul-2021	570.60	571.85	571.85	558.45	564.05	563.65	563.29	4074602	22951.63	57061	1640621	40.26
IGPL	EQ	02-Jul-2021	652.80	663.00	682.00	663.00	666.00	666.20	671.25	284171	1907.50	15577	103889	36.56
IIFCL	N4	02-Jul-2021	1426.00	1415.00	1415.35	1415.00	1415.35	1415.35	1415.25	35	0.50	2	35	100.00
IIFL	BE	02-Jul-2021	267.10	274.90	274.90	263.50	266.95	264.20	269.14	508561	1368.74	4822	-	-
IIFL	N4	02-Jul-2021	1011.43	1013.00	1015.01	1011.35	1012.60	1012.07	1012.36	3056	30.94	53	2956	96.73
IIFL	N5	02-Jul-2021	1060.00	1056.00	1060.00	1056.00	1060.00	1060.00	1059.85	26	0.28	4	26	100.00
IIFL	N6	02-Jul-2021	1020.00	1015.50	1015.50	1015.50	1015.50	1015.50	1015.50	60	0.61	1	60	100.00
IIFL	N9	02-Jul-2021	993.05	1004.00	1004.50	1002.00	1002.00	1002.00	1004.05	760	7.63	11	760	100.00
IIFL	NC	02-Jul-2021	1010.00	1020.00	1020.00	1007.70	1007.70	1007.70	1007.90	183	1.84	5	183	100.00
IIFL	NE	02-Jul-2021	995.80	995.80	1001.40	995.80	996.01	996.01	996.29	235	2.34	5	235	100.00
IIFL	NF	02-Jul-2021	997.35	998.00	999.94	995.07	998.00	998.49	998.14	1363	13.60	43	973	71.39
IIFL	NG	02-Jul-2021	1000.99	985.00	995.00	985.00	990.01	990.01	989.80	211	2.09	3	210	99.53
IIFLSEC	EQ	02-Jul-2021	74.40	74.95	77.15	74.00	75.70	75.35	75.81	1063624	806.37	7573	508333	47.79
IIFLWAM	EQ	02-Jul-2021	1146.80	1130.00	1174.90	1130.00	1158.00	1150.20	1157.50	11944	138.25	2356	6723	56.29
IITL	EQ	02-Jul-2021	62.85	60.40	65.00	60.40	65.00	65.00	63.71	3458	2.20	100	2175	62.90
IL&FSENGG	BZ	02-Jul-2021	5.35	5.60	5.60	5.35	5.60	5.60	5.58	80121	4.47	137	-	-
IL&FSTRANS	BZ	02-Jul-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	59063	2.16	37	-	-
IMAGICAA	BE	02-Jul-2021	8.45	8.45	8.45	8.05	8.05	8.10	8.14	119265	9.70	354	-	-
IMFA	EQ	02-Jul-2021	598.25	610.00	625.00	609.35	619.80	621.55	617.69	160344	990.43	8974	94862	59.16
IMPAL	EQ	02-Jul-2021	772.95	765.00	786.25	765.00	779.00	777.10	777.21	62612	486.63	1071	58805	93.92
INCREDIBLE	EQ	02-Jul-2021	38.70	38.30	41.50	38.15	40.25	40.40	40.35	210605	84.99	2515	106180	50.42
INDBANK	EQ	02-Jul-2021	22.75	22.90	23.35	22.50	22.80	22.75	22.86	250571	57.28	1394	144858	57.81
INDHOTEL	EQ	02-Jul-2021	141.25	141.25	143.95	140.25	142.60	142.95	141.92	1899121	2695.17	10914	788606	41.52
INDIACEM	EQ	02-Jul-2021	193.40	193.50	196.60	192.00	192.30	192.55	194.03	1263102	2450.76	14826	380204	30.10
INDIAGLYCO	EQ	02-Jul-2021	747.90	735.80	752.00	705.00	710.10	710.90	724.72	1310239	9495.51	38410	327354	24.98
INDIAMART	EQ	02-Jul-2021	7141.10	7180.00	7348.90	7180.00	7250.00	7265.95	7290.60	112556	8206.01	17166	49044	43.57
INDIANB	EQ	02-Jul-2021	141.95	142.00	144.40	141.10	142.45	142.15	142.56	2162362	3082.75	15158	694466	32.12
INDIANCARD	EQ	02-Jul-2021	157.30	157.25	159.95	156.10	158.95	158.95	158.11	1726	2.73	102	1008	58.40
INDIANHUME	EQ	02-Jul-2021	227.70	228.95	235.10	227.00	230.00	229.95	231.08	248277	573.71	9166	109404	44.07
INDIGO	EQ	02-Jul-2021	1742.60	1742.60	1742.60	1708.15	1721.00	1719.95	1720.22	440453	7576.77	19213	269666	61.22
INDIGOPNTS	EQ	02-Jul-2021	2515.85	2515.85	2535.00	2490.90	2526.00	2523.60	2516.78	26305	662.04	3994	9766	37.13
INDIGRID	IV	02-Jul-2021	132.74	132.75	135.00	132.75	134.01	134.28	133.79	91854	122.89	43	79947	87.04
INDIGRID	ND	02-Jul-2021	1004.20	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	50	0.51	1	50	100.00
INDIGRID	NJ	02-Jul-2021	1045.99	1045.00	1046.10	1041.00	1041.00	1042.61	1045.30	538	5.62	15	538	100.00
INDIGRID	NL	02-Jul-2021	1045.26	1050.50	1050.50	1050.50	1050.50	1050.50	1050.50	56	0.59	3	56	100.00
INDLMETER	EQ	02-Jul-2021	12.75	12.85	14.00	12.75	14.00	14.00	13.53	239966	32.47	422	205368	85.58
INDNIPPON	EQ	02-Jul-2021	375.50	377.90	388.90	375.55	380.30	381.95	383.98	70094	269.15	3156	43735	62.39
INDOCO	EQ	02-Jul-2021	418.55	418.25	494.70	414.60	474.70	474.65	475.44	6572742	31249.23	119641	535668	8.15
INDORAMA	BE	02-Jul-2021	49.90	50.45	52.35	48.15	52.35	52.20	50.81	175682	89.26	513	-	-
INDOSOLAR	BZ	02-Jul-2021	3.85	3.70	3.70	3.70	3.70	3.70	3.70	169684	6.28	160	-	-
INDOSTAR	EQ	02-Jul-2021	353.60	361.00	361.00	354.00	355.00	355.05	355.75	17710	63.00	1031	10462	59.07
INDOTECH	EQ	02-Jul-2021	243.40	255.55	255.55	231.25	231.25	231.35	242.21	311549	754.61	4632	162767	52.24
INDOTHAI	BE	02-Jul-2021	52.05	52.50	52.70	51.00	51.30	51.30	51.72	1857	0.96	21	-	-
INDOWIND	EQ	02-Jul-2021	7.85	8.20	8.20	7.75	8.20	8.20	8.16	779559	63.64	905	441357	56.62
INDRAMEDCO	EQ	02-Jul-2021	88.10	88.50	89.75	86.20	86.90	86.85	88.00	419552	369.21	3866	145799	34.75
INDSWFTLAB	EQ	02-Jul-2021	100.65	102.00	104.40	100.20	100.75	100.70	102.15	285680	291.84	4559	161047	56.37
INDTERRAIN	EQ	02-Jul-2021	41.35	41.05	41.70	40.25	41.15	41.15	40.91	164675	67.37	874	108740	66.03
INDUSINDBK	EQ	02-Jul-2021	1007.70	1008.00	1014.15	1005.15	1010.00	1009.65	1010.16	1501210	15164.63	34132	303630	20.23
INDUSTOWER	EQ	02-Jul-2021	234.55	236.00	238.90	233.50	234.25	234.55	235.83	2258960	5327.39	20755	1033533	45.75
INEOSSTYRO	EQ	02-Jul-2021	1447.25	1448.00	1474.15	1448.00	1459.00	1452.50	1462.19	24820	362.91	2795	14754	59.44
INFIBEAM	EQ	02-Jul-2021	51.35	51.20	51.75	50.40	50.65	50.65	50.88	4195159	2134.65	13247	2380974	56.76
INFOBEAN	EQ	02-Jul-2021	408.75	416.80	428.00	409.00	411.00	412.60	419.20	77395	324.44	2823	43081	55.66
INFOMEDIA	BE	02-Jul-2021	4.45	4.25	4.40	4.25	4.25	4.25	4.26	9259	0.39	10	-	-
INFRABEES	EQ	02-Jul-2021	449.75	436.11	453.87	436.11	448.00	450.25	449.59	683	3.07	135	473	69.25
INFY	EQ	02-Jul-2021	1560.40	1558.95	1569.45	1542.60	1566.20	1567.80	1555.25	5166064	80345.20	136155	2950675	57.12
INGERRAND	EQ	02-Jul-2021	987.30	992.25	999.55	966.00	972.30	969.05	981.30	41142	403.73	4502	19050	46.30
INNOVANA	SM	02-Jul-2021	201.95	204.90	208.95	200.00	202.00	202.00	204.95	6000	12.30	5	4000	66.67
INNOVATIVE	SM	02-Jul-2021	13.40	14.05	14.05	14.05	14.05	14.05	14.05	3000	0.42	1	3000	100.00
INOXLEISUR	EQ	02-Jul-2021	312.55	318.00	318.00	309.25	311.80	311.90	313.67	165865	520.26	5416	80006	48.24
INOXWIND	EQ	02-Jul-2021	82.80	83.80	84.35	82.00	82.30	82.10	82.46	72227	59.56	1367	50310	69.66
INSECTICID	EQ	02-Jul-2021	728.20	734.70	750.00	723.35	740.10	737.65	740.08	50144	371.10	5780	18953	37.80
INSPIRISYS	EQ	02-Jul-2021	54.85	54.85	55.45	53.00	53.90	54.15	54.21	26913	14.59	515	18150	67.44
INTELLECT	EQ	02-Jul-2021	730.70	738.40	749.95	734.55	737.00	738.30	741.09	244019	1808.39	7852	129588	53.11
INTENTECH	EQ	02-Jul-2021	70.60	70.75	71.95	69.75	69.80	70.00	70.90	48187	34.16	714	31562	65.50
INVENTURE	EQ	02-Jul-2021	3.90	4.00	4.00	3.75	3.85	3.80	3.84	7226498	277.15	4095	3279366	45.38
IOB	EQ	02-Jul-2021	27.35	27.45	28.40	27.10	27.40	27.45	27.63	22978061	6349.02	28957	6130237	26.68
IOC	EQ	02-Jul-2021	107.55	107.75	109.75	107.75	108.70	108.45	108.62	11938563	12967.08	51323	4235390	35.48
IOLCP	EQ	02-Jul-2021	606.65	613.00	668.30	610.60	649.00	646.75	654.46	3377838	22106.76	96821	623925	18.47
IPCALAB	EQ	02-Jul-2021	2020.30	2029.30	2033.95	2000.00	2009.00	2015.25	2017.96	111295	2245.89	9507	76591	68.82
IRB	EQ	02-Jul-2021	155.55	155.90	159.15	153.15	157.10	157.00	156.29	2586235	4041.93	16125	541624	20.94
IRBINVIT	IV	02-Jul-2021	55.52	55.60	55.92	55.47	55.50	55.51	55.54	547500	304.10	121	540000	98.63
IRCON	EQ	02-Jul-2021	48.25	48.25	48.35	47.25	47.45	47.40	47.72	1926674	919.41	8649	1212567	62.94
IRCTC	EQ	02-Jul-2021	2034.80	2048.00	2068.95	2037.00	2064.00	2060.55	2050.51	522059	10704.87	25509	150775	28.88
IREDA	N5	02-Jul-2021	1309.99	1297.00	1300.00	1297.00	1300.00	1300.00	1298.33	99	1.29	2	99	100.00
IRFC	EQ	02-Jul-2021	24.25	24.45	24.60	24.25	24.35	24.35	24.37	14428073	3515.55	24506	6567817	45.52
IRFC	N1	02-Jul-2021	1080.25	1080.05	1080.05	1080.05	1080.05	1080.05	1080.05	50	0.54	1	50	100.00
IRFC	NA	02-Jul-2021	1275.10	1304.99	1304.99	1262.71	1262.71	1262.71	1289.14	80	1.03	2	50	62.50
IRFC	ND	02-Jul-2021	1126.00	1120.11	1120.11	1120.11	1120.11	1120.11	1120.11	10	0.11	1	10	100.00
IRFC	NE	02-Jul-2021	1320.99	1320.99	1320.99	1292.00	1300.00	1300.00	1301.25	266	3.46	11	246	92.48
IRFC	NJ	02-Jul-2021	1270.50	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
IRFC	NO	02-Jul-2021	1270.01	1268.25	1268.25	1268.25	1268.25	1268.25	1268.25	21	0.27	2	21	100.00
IRISDOREME	EQ	02-Jul-2021	122.25	121.55	124.65	121.55	122.55	122.55	122.69	5323	6.53	42	4774	89.69
ISEC	EQ	02-Jul-2021	660.15	663.80	698.00	630.25	686.00	692.75	681.74	2189461	14926.52	51177	666441	30.44
ISFT	EQ	02-Jul-2021	109.70	110.00	113.05	109.10	111.00	110.75	110.98	126331	140.20	2267	47821	37.85
ISGEC	EQ	02-Jul-2021	775.20	782.90	816.00	754.15	815.00	801.65	791.79	589794	4669.95	15911	229414	38.90
ISMTLTD	BE	02-Jul-2021	28.10	29.50	29.50	29.50	29.50	29.50	29.50	194330	57.33	159	-	-
ITC	EQ	02-Jul-2021	203.00	203.30	203.70	202.25	202.45	202.40	202.75	12698779	25746.96	132029	7041308	55.45
ITDC	EQ	02-Jul-2021	393.10	396.30	398.00	391.05	391.25	392.15	393.89	33443	131.73	2085	14892	44.53
ITDCEM	EQ	02-Jul-2021	82.90	82.90	84.00	82.60	82.90	82.85	83.24	455962	379.54	4221	266967	58.55
ITI	EQ	02-Jul-2021	128.45	128.50	133.80	128.30	130.60	131.25	131.54	2386303	3138.88	18885	328162	13.75
IVC	BE	02-Jul-2021	5.85	5.80	6.05	5.80	5.95	5.95	5.95	209374	12.46	296	-	-
IVP	EQ	02-Jul-2021	128.35	125.10	128.85	124.50	125.00	125.80	125.34	7625	9.56	354	5671	74.37
IVZINGOLD	EQ	02-Jul-2021	4259.70	4258.00	4287.00	4258.00	4275.00	4275.00	4271.24	39	1.67	13	30	76.92
IVZINNIFTY	EQ	02-Jul-2021	1716.40	1708.95	1708.95	1693.85	1693.85	1693.85	1703.60	3	0.05	3	1	33.33
IWEL	BE	02-Jul-2021	452.60	475.20	475.20	475.20	475.20	475.20	475.20	2430	11.55	40	-	-
IZMO	EQ	02-Jul-2021	84.75	86.70	86.75	84.80	85.00	85.30	85.74	62788	53.83	1152	37698	60.04
J&KBANK	EQ	02-Jul-2021	41.25	41.25	41.60	40.45	40.60	40.60	40.97	4191658	1717.46	10338	1664597	39.71
JAGRAN	EQ	02-Jul-2021	63.20	63.65	64.80	62.85	63.50	63.40	63.90	329934	210.83	3798	140945	42.72
JAGSNPHARM	EQ	02-Jul-2021	151.80	151.80	154.75	150.75	152.00	152.15	152.51	90159	137.50	1929	55687	61.77
JAIBALAJI	EQ	02-Jul-2021	51.60	52.90	53.50	51.00	51.60	51.40	51.92	40855	21.21	394	33268	81.43
JAICORPLTD	EQ	02-Jul-2021	152.70	153.30	157.70	152.00	153.10	153.25	154.56	1534010	2370.99	13118	341689	22.27
JAINSTUDIO	BZ	02-Jul-2021	2.65	2.60	2.60	2.60	2.60	2.60	2.60	1360	0.04	5	-	-
JAKHARIA	SM	02-Jul-2021	191.90	190.00	190.00	190.00	190.00	190.00	190.00	800	1.52	1	800	100.00
JALAN	SM	02-Jul-2021	4.15	4.35	4.35	4.15	4.15	4.15	4.25	6000	0.26	2	6000	100.00
JAMNAAUTO	EQ	02-Jul-2021	83.10	83.60	85.95	83.30	83.85	84.20	84.85	1126774	956.04	8622	870367	77.24
JASH	EQ	02-Jul-2021	568.45	572.00	575.00	566.65	571.00	571.40	572.36	25843	147.91	1165	17016	65.84
JAYAGROGN	EQ	02-Jul-2021	212.75	213.15	222.70	213.15	217.00	217.25	217.73	61513	133.93	3029	25056	40.73
JAYBARMARU	EQ	02-Jul-2021	214.35	214.35	215.00	209.10	211.40	211.10	211.89	51748	109.65	2696	31011	59.93
JAYNECOIND	BE	02-Jul-2021	21.40	22.45	22.45	22.45	22.45	22.45	22.45	56791	12.75	88	-	-
JAYSREETEA	EQ	02-Jul-2021	102.65	102.00	106.50	101.75	105.90	105.40	104.58	339621	355.16	5848	129805	38.22
JBCHEPHARM	EQ	02-Jul-2021	1689.85	1701.00	1897.00	1700.00	1865.95	1862.15	1828.75	1086400	19867.52	63686	139001	12.79
JBFIND	BE	02-Jul-2021	43.55	45.70	45.70	45.00	45.70	45.70	45.68	370586	169.27	692	-	-
JBMA	EQ	02-Jul-2021	434.35	436.80	449.40	435.15	438.00	437.60	441.37	52637	232.33	3489	18462	35.07
JCHAC	EQ	02-Jul-2021	2233.05	2239.90	2258.30	2205.00	2228.00	2226.20	2233.92	15749	351.82	2577	8557	54.33
JETAIRWAYS	BZ	02-Jul-2021	126.45	120.15	120.15	120.15	120.15	120.15	120.15	61062	73.37	1073	-	-
JETKNIT	SM	02-Jul-2021	49.10	51.50	51.50	51.50	51.50	51.50	51.50	1500	0.77	1	1500	100.00
JHS	EQ	02-Jul-2021	23.60	23.90	24.25	22.80	23.40	23.10	23.43	186572	43.72	1287	128103	68.66
JINDALPHOT	BE	02-Jul-2021	69.50	69.50	71.00	69.50	70.10	70.05	70.09	11838	8.30	114	-	-
JINDALPOLY	EQ	02-Jul-2021	877.25	879.95	899.35	866.60	867.40	872.40	885.19	229664	2032.97	10299	92063	40.09
JINDALSAW	EQ	02-Jul-2021	123.45	124.50	126.40	120.05	122.25	122.35	123.98	7226657	8959.40	43977	1893233	26.20
JINDALSTEL	EQ	02-Jul-2021	394.80	396.90	397.00	387.25	388.05	388.15	391.22	5780873	22616.01	69561	1424279	24.64
JINDRILL	EQ	02-Jul-2021	125.30	126.95	127.45	123.05	126.00	125.05	125.71	38064	47.85	838	23408	61.50
JINDWORLD	EQ	02-Jul-2021	62.55	63.00	64.70	62.05	63.50	64.00	63.54	242506	154.08	2171	50148	20.68
JISLDVREQS	BE	02-Jul-2021	17.85	18.70	18.70	18.70	18.70	18.70	18.70	78927	14.76	153	-	-
JISLJALEQS	EQ	02-Jul-2021	28.50	30.55	31.35	29.35	31.35	31.35	30.40	15997962	4863.21	20083	10228662	63.94
JITFINFRA	BE	02-Jul-2021	18.90	19.80	19.80	19.80	19.80	19.80	19.80	7941	1.57	36	-	-
JIYAECO	BE	02-Jul-2021	6.05	5.95	6.20	5.90	5.95	5.95	6.08	47802	2.91	174	-	-
JKCEMENT	EQ	02-Jul-2021	2853.80	2874.00	2910.00	2832.85	2869.95	2865.20	2878.44	114553	3297.34	6612	86206	75.25
JKIL	EQ	02-Jul-2021	189.75	190.50	190.85	185.50	187.90	186.45	187.76	68479	128.58	2266	45157	65.94
JKLAKSHMI	EQ	02-Jul-2021	582.25	586.00	586.00	576.85	584.65	584.10	581.54	142510	828.75	9619	64632	45.35
JKPAPER	EQ	02-Jul-2021	214.85	216.10	222.40	210.80	218.70	219.60	216.64	4686554	10153.01	46775	549276	11.72
JKTYRE	EQ	02-Jul-2021	143.75	145.85	147.75	144.55	145.65	145.80	146.18	2779797	4063.43	23572	622123	22.38
JMA	EQ	02-Jul-2021	60.25	61.80	72.30	60.25	71.50	71.60	69.29	1552036	1075.42	12973	395256	25.47
JMCPROJECT	EQ	02-Jul-2021	115.95	118.40	119.10	114.30	115.80	115.65	116.89	79027	92.38	2041	43879	55.52
JMFINANCIL	EQ	02-Jul-2021	90.45	91.00	91.80	89.50	90.10	90.15	90.71	1123856	1019.49	8379	393131	34.98
JMTAUTOLTD	EQ	02-Jul-2021	3.10	3.10	3.25	3.05	3.20	3.20	3.16	1107673	34.96	763	662206	59.78
JOCIL	EQ	02-Jul-2021	192.10	194.65	203.05	191.35	196.55	197.00	198.66	148736	295.47	3502	71252	47.91
JPASSOCIAT	BE	02-Jul-2021	12.60	12.75	12.95	12.30	12.90	12.90	12.77	7786364	994.56	8399	-	-
JPINFRATEC	BE	02-Jul-2021	2.55	2.45	2.45	2.45	2.45	2.45	2.45	804202	19.70	1276	-	-
JPPOWER	EQ	02-Jul-2021	5.50	5.55	5.75	5.50	5.75	5.75	5.70	83702951	4772.71	27336	68789036	82.18
JSL	EQ	02-Jul-2021	109.30	109.35	110.25	108.15	109.00	109.25	109.37	1465413	1602.71	9782	538208	36.73
JSLHISAR	EQ	02-Jul-2021	211.60	211.90	212.90	207.00	208.55	209.10	209.99	414789	871.03	9302	131394	31.68
JSWENERGY	EQ	02-Jul-2021	174.35	176.35	176.35	167.55	169.50	168.30	169.33	4392760	7438.42	26983	2292399	52.19
JSWHL	EQ	02-Jul-2021	4710.15	4779.95	4868.85	4742.95	4785.95	4801.75	4817.41	485	23.36	227	295	60.82
JSWISPL	BE	02-Jul-2021	38.95	39.65	40.85	38.20	40.85	40.85	40.25	7073445	2846.83	10878	-	-
JSWSTEEL	EQ	02-Jul-2021	680.55	681.05	682.95	667.50	672.10	671.30	672.90	5499982	37009.42	76322	1440954	26.20
JTEKTINDIA	EQ	02-Jul-2021	110.05	111.20	111.20	109.00	109.90	110.05	110.37	207991	229.57	3126	112388	54.04
JUBLFOOD	EQ	02-Jul-2021	3112.95	3125.00	3150.00	3092.90	3149.00	3145.75	3130.23	303220	9491.48	22678	138950	45.82
JUBLINDS	EQ	02-Jul-2021	319.90	323.05	323.05	313.30	317.80	316.60	317.22	25697	81.52	1398	15799	61.48
JUBLINGREA	EQ	02-Jul-2021	556.40	550.00	557.50	541.15	543.00	543.25	549.24	941031	5168.53	26563	508045	53.99
JUBLPHARMA	EQ	02-Jul-2021	719.90	722.10	747.00	720.00	722.00	722.90	732.99	997885	7314.44	29281	355175	35.59
JUMPNET	EQ	02-Jul-2021	11.15	11.60	11.70	11.15	11.70	11.70	11.65	2305919	268.75	2568	1565621	67.90
JUNIORBEES	EQ	02-Jul-2021	403.25	407.25	407.25	402.51	404.40	403.63	404.39	110298	446.03	10244	65922	59.77
JUSTDIAL	EQ	02-Jul-2021	985.15	990.05	1027.70	986.40	998.80	1000.40	1008.62	3172097	31994.56	91607	408367	12.87
JYOTHYLAB	EQ	02-Jul-2021	159.25	161.15	171.00	160.95	167.55	168.00	167.72	5653082	9481.41	52245	1804569	31.92
JYOTISTRUC	BZ	02-Jul-2021	8.45	8.85	8.85	8.85	8.85	8.85	8.85	265446	23.49	139	-	-
KABRAEXTRU	EQ	02-Jul-2021	209.10	210.00	214.50	205.55	207.05	207.75	209.45	353219	739.81	12907	99575	28.19
KAJARIACER	EQ	02-Jul-2021	988.35	983.40	992.55	982.20	983.00	987.90	987.83	116820	1153.98	6098	95757	81.97
KAKATCEM	EQ	02-Jul-2021	257.15	257.20	272.10	256.00	265.95	265.90	264.42	57952	153.24	2797	20241	34.93
KALPATPOWR	EQ	02-Jul-2021	419.90	422.80	427.85	419.50	426.00	424.95	424.81	114865	487.96	4068	71594	62.33
KALYANIFRG	BE	02-Jul-2021	213.20	215.70	215.70	204.15	208.00	209.25	209.89	1926	4.04	48	-	-
KALYANKJIL	EQ	02-Jul-2021	76.35	76.40	78.80	76.35	78.60	78.05	77.46	1246799	965.73	8691	580056	46.52
KAMATHOTEL	BE	02-Jul-2021	47.85	47.95	49.40	47.80	48.50	48.25	48.18	27691	13.34	207	-	-
KAMDHENU	EQ	02-Jul-2021	160.10	161.95	161.95	159.10	159.90	159.50	160.30	20296	32.53	728	12587	62.02
KANANIIND	BE	02-Jul-2021	12.30	12.90	12.90	12.90	12.90	12.90	12.90	15695	2.02	81	-	-
KANORICHEM	EQ	02-Jul-2021	144.55	143.90	151.75	143.90	151.75	151.75	151.30	49638	75.10	406	45226	91.11
KANPRPLA	EQ	02-Jul-2021	239.25	242.00	242.00	228.55	235.00	236.40	237.72	40659	96.66	1407	23493	57.78
KANSAINER	EQ	02-Jul-2021	572.15	576.00	590.50	574.05	586.55	587.20	583.69	145634	850.05	8529	63503	43.60
KAPSTON	BE	02-Jul-2021	87.00	89.95	90.00	86.15	90.00	90.00	89.17	603	0.54	13	-	-
KARDA	BE	02-Jul-2021	177.05	177.50	177.75	175.00	175.75	175.70	177.00	77179	136.61	1118	-	-
KARMAENG	BE	02-Jul-2021	18.30	18.60	18.60	17.40	18.30	17.75	17.72	9320	1.65	59	-	-
KARURVYSYA	EQ	02-Jul-2021	51.55	51.95	52.40	51.35	51.55	51.60	51.84	900190	466.68	3628	536875	59.64
KAYA	EQ	02-Jul-2021	336.75	334.05	344.25	331.00	333.80	332.30	335.42	15689	52.62	821	7840	49.97
KCP	EQ	02-Jul-2021	144.50	145.00	148.70	142.30	147.80	147.10	145.61	1214745	1768.75	12921	325638	26.81
KCPSUGIND	EQ	02-Jul-2021	27.85	28.45	29.20	27.90	29.20	29.20	29.04	2475694	718.83	5054	1562803	63.13
KDDL	BE	02-Jul-2021	333.65	334.00	341.00	327.00	337.00	337.00	335.80	2303	7.73	72	-	-
KEC	EQ	02-Jul-2021	444.45	446.50	448.10	427.00	430.70	429.90	436.21	467145	2037.74	13905	283896	60.77
KECL	BE	02-Jul-2021	19.05	18.90	19.45	18.35	19.20	19.10	19.09	86556	16.52	238	-	-
KEERTI	EQ	02-Jul-2021	21.20	21.35	21.45	21.10	21.30	21.25	21.24	17217	3.66	69	9537	55.39
KEI	EQ	02-Jul-2021	753.35	759.00	759.80	729.00	736.00	735.55	741.26	840890	6233.21	29640	184044	21.89
KELLTONTEC	EQ	02-Jul-2021	68.30	68.40	71.45	68.40	70.65	70.60	70.45	3795917	2674.20	15507	1367113	36.02
KENNAMET	EQ	02-Jul-2021	1216.50	1223.00	1223.00	1181.05	1198.80	1191.35	1191.78	7968	94.96	1074	4567	57.32
KERNEX	BE	02-Jul-2021	83.55	85.65	87.70	83.80	86.20	87.60	87.22	56135	48.96	388	-	-
KESORAMIND	EQ	02-Jul-2021	91.95	92.35	93.10	91.20	91.70	91.60	92.19	612095	564.28	4951	284437	46.47
KEYFINSERV	EQ	02-Jul-2021	72.65	73.30	75.15	72.00	72.00	72.30	73.26	3181	2.33	250	675	21.22
KHADIM	EQ	02-Jul-2021	333.45	335.70	343.80	330.10	333.00	333.30	336.25	154084	518.11	6649	60641	39.36
KHAICHEM	EQ	02-Jul-2021	53.45	53.70	56.30	52.85	54.00	53.85	54.45	313326	170.61	2059	183664	58.62
KHANDSE	EQ	02-Jul-2021	15.95	15.35	16.25	15.30	15.65	15.80	15.84	3593	0.57	39	3427	95.38
KHFM	SM	02-Jul-2021	32.00	28.80	31.00	28.80	31.00	31.00	29.90	6000	1.79	2	3000	50.00
KICL	EQ	02-Jul-2021	2054.60	2057.55	2068.95	2029.00	2035.00	2047.75	2046.80	1184	24.23	328	583	49.24
KILITCH	BE	02-Jul-2021	154.70	158.45	158.45	151.50	156.95	156.00	155.95	3314	5.17	89	-	-
KIMS	EQ	02-Jul-2021	992.50	995.00	1028.60	975.00	1014.00	1018.25	1007.98	1033806	10420.59	42078	415214	40.16
KINGFA	EQ	02-Jul-2021	978.90	990.00	999.00	960.00	965.00	968.25	979.68	4351	42.63	490	2520	57.92
KIOCL	EQ	02-Jul-2021	279.85	281.20	283.00	272.05	274.55	274.15	277.28	68079	188.77	6200	34596	50.82
KIRIINDUS	EQ	02-Jul-2021	590.65	586.35	613.10	586.35	590.50	592.60	601.56	457892	2754.51	14426	120801	26.38
KIRLFER	EQ	02-Jul-2021	281.70	283.30	288.40	275.65	287.65	286.80	283.43	302454	857.23	9795	157072	51.93
KIRLOSBROS	BE	02-Jul-2021	419.20	411.00	440.15	407.00	440.15	440.15	433.84	203761	883.99	786	-	-
KIRLOSENG	EQ	02-Jul-2021	240.50	241.05	244.80	238.10	244.75	242.35	240.92	159962	385.38	2801	108240	67.67
KIRLOSIND	EQ	02-Jul-2021	1744.75	1712.00	1744.10	1699.95	1701.00	1706.30	1716.81	2702	46.39	595	1624	60.10
KITEX	EQ	02-Jul-2021	113.60	112.00	114.00	112.00	112.25	112.25	112.63	195407	220.09	3748	113614	58.14
KKCL	EQ	02-Jul-2021	886.25	895.00	896.60	878.50	891.25	884.85	888.60	1098	9.76	208	773	70.40
KKVAPOW	SM	02-Jul-2021	405.00	420.00	420.00	420.00	420.00	420.00	420.00	250	1.05	1	250	100.00
KMSUGAR	EQ	02-Jul-2021	33.90	34.65	35.55	33.95	35.50	35.45	35.12	3401504	1194.63	10224	1782713	52.41
KNRCON	EQ	02-Jul-2021	240.80	242.75	244.65	235.55	237.55	237.20	240.10	884087	2122.69	16164	306225	34.64
KOKUYOCMLN	EQ	02-Jul-2021	66.90	67.40	77.30	66.85	75.35	75.80	73.08	5249088	3836.11	29188	1804776	34.38
KOLTEPATIL	EQ	02-Jul-2021	220.15	221.00	221.70	218.00	219.50	220.30	220.03	126611	278.58	4853	65089	51.41
KOPRAN	EQ	02-Jul-2021	233.10	235.00	240.40	231.05	237.05	237.80	236.63	328997	778.52	6811	186525	56.70
KOTAKBANK	EQ	02-Jul-2021	1716.10	1727.00	1728.00	1710.00	1716.20	1715.15	1717.46	2242551	38514.87	83085	1264588	56.39
KOTAKBKETF	EQ	02-Jul-2021	350.48	351.71	352.40	350.25	352.33	351.61	351.25	115686	406.35	1070	44296	38.29
KOTAKGOLD	EQ	02-Jul-2021	410.90	415.00	415.00	410.10	414.15	414.25	412.96	24070	99.40	862	14728	61.19
KOTAKIT	EQ	02-Jul-2021	29.11	29.11	29.58	28.83	29.15	29.14	29.04	20616	5.99	105	15371	74.56
KOTAKNIFTY	EQ	02-Jul-2021	164.78	165.09	165.42	164.00	165.20	164.90	164.77	117388	193.42	381	47320	40.31
KOTAKNV20	EQ	02-Jul-2021	86.66	87.60	87.60	86.00	86.65	86.52	86.58	10304	8.92	286	8339	80.93
KOTAKPSUBK	EQ	02-Jul-2021	245.90	245.27	249.00	245.27	246.75	247.55	247.22	9007	22.27	180	4831	53.64
KOTARISUG	EQ	02-Jul-2021	40.95	41.30	42.25	40.65	41.15	41.05	41.51	560618	232.70	2854	250942	44.76
KOTHARIPET	EQ	02-Jul-2021	40.75	40.60	41.30	39.80	40.00	39.95	40.50	107332	43.47	766	68773	64.08
KOTHARIPRO	EQ	02-Jul-2021	120.15	118.00	120.05	112.00	112.70	112.85	115.89	135479	157.01	4309	70925	52.35
KPITTECH	EQ	02-Jul-2021	262.55	264.00	265.20	255.10	258.00	256.65	257.74	1091490	2813.24	25132	744894	68.25
KPRMILL	EQ	02-Jul-2021	1536.70	1548.00	1553.00	1529.70	1538.00	1535.65	1539.23	15572	239.69	3884	9919	63.70
KRBL	EQ	02-Jul-2021	241.55	244.80	258.40	243.70	257.00	255.95	251.93	2112857	5322.86	23853	730129	34.56
KREBSBIO	EQ	02-Jul-2021	113.00	116.00	124.00	113.90	120.20	121.15	119.00	35709	42.49	787	18390	51.50
KRIDHANINF	BE	02-Jul-2021	6.20	5.90	6.50	5.90	6.00	6.00	5.94	382086	22.69	316	-	-
KRISHANA	EQ	02-Jul-2021	112.60	113.45	116.80	111.00	113.00	112.50	112.75	9472	10.68	260	6538	69.02
KSB	EQ	02-Jul-2021	1031.60	1037.85	1046.65	1005.00	1011.00	1014.60	1024.46	40641	416.35	4216	12798	31.49
KSCL	EQ	02-Jul-2021	738.90	746.00	775.00	739.80	765.50	766.00	765.70	824345	6311.99	23486	240936	29.23
KSL	EQ	02-Jul-2021	390.05	389.15	398.50	389.00	397.00	397.00	396.10	66202	262.23	2822	33539	50.66
KSOLVES	SM	02-Jul-2021	467.70	491.05	491.05	491.05	491.05	491.05	491.05	4800	23.57	4	4800	100.00
KTKBANK	EQ	02-Jul-2021	61.65	61.85	62.15	61.50	61.50	61.60	61.76	581023	358.85	2750	283313	48.76
KUANTUM	EQ	02-Jul-2021	71.05	72.50	72.85	70.25	71.45	71.50	71.31	68177	48.62	1044	19652	28.82
L&TFH	EQ	02-Jul-2021	92.70	92.70	93.25	92.20	92.40	92.35	92.67	4949542	4586.85	17127	1394134	28.17
L&TFINANCE	NA	02-Jul-2021	1231.24	1230.16	1230.16	1230.00	1230.00	1230.00	1230.04	530	6.52	7	530	100.00
L&TFINANCE	NC	02-Jul-2021	1090.00	1042.10	1080.99	1042.10	1080.99	1077.26	1076.20	330	3.55	6	310	93.94
L&TFINANCE	NM	02-Jul-2021	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	26	0.31	3	26	100.00
L&TFINANCE	NO	02-Jul-2021	1074.99	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	213	2.28	2	213	100.00
L&TFINANCE	NQ	02-Jul-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	75	0.79	2	75	100.00
L&TFINANCE	NW	02-Jul-2021	1091.85	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	10	0.11	1	10	100.00
LAKPRE	BZ	02-Jul-2021	4.95	5.05	5.10	4.95	5.05	5.05	5.05	3121	0.16	12	-	-
LALPATHLAB	EQ	02-Jul-2021	3267.40	3267.40	3360.00	3258.30	3321.75	3337.45	3317.48	286631	9508.91	21676	72945	25.45
LAMBODHARA	EQ	02-Jul-2021	96.70	98.50	98.50	95.05	95.65	95.75	96.33	66544	64.10	2490	39183	58.88
LAOPALA	EQ	02-Jul-2021	272.60	274.50	276.00	268.10	270.00	269.25	270.84	112451	304.56	3468	62276	55.38
LASA	EQ	02-Jul-2021	82.05	82.45	83.50	81.85	82.50	82.30	82.69	111863	92.50	2693	55908	49.98
LAURUSLABS	EQ	02-Jul-2021	666.50	669.60	689.85	662.25	677.00	677.65	676.02	4658172	31490.32	73704	1380512	29.64
LAXMIMACH	EQ	02-Jul-2021	6622.85	6687.40	6908.00	6635.00	6777.75	6779.15	6811.95	23166	1578.06	5029	10907	47.08
LCCINFOTEC	BE	02-Jul-2021	1.95	1.95	1.95	1.90	1.90	1.90	1.92	112107	2.15	129	-	-
LEMONTREE	EQ	02-Jul-2021	42.30	42.50	42.50	41.65	41.75	41.75	41.98	1522201	639.06	5743	747975	49.14
LEXUS	SM	02-Jul-2021	11.00	11.45	11.45	11.45	11.45	11.45	11.45	1000	0.11	1	1000	100.00
LFIC	EQ	02-Jul-2021	80.75	82.95	82.95	80.00	80.40	80.40	80.69	803	0.65	70	477	59.40
LGBBROSLTD	EQ	02-Jul-2021	457.95	460.00	467.00	458.10	462.10	462.85	463.67	119252	552.94	4114	73723	61.82
LGBFORGE	BE	02-Jul-2021	8.25	7.85	7.85	7.85	7.85	7.85	7.85	177430	13.93	173	-	-
LIBAS	EQ	02-Jul-2021	62.05	62.00	63.95	61.25	63.30	63.15	63.19	433504	273.93	2184	219736	50.69
LIBERTSHOE	EQ	02-Jul-2021	174.15	175.15	175.90	166.20	167.15	167.85	171.17	473989	811.33	9285	193287	40.78
LICHSGFIN	EQ	02-Jul-2021	470.25	470.95	473.20	464.50	466.30	465.80	467.73	1810350	8467.61	26668	663371	36.64
LICNETFGSC	EQ	02-Jul-2021	22.02	22.13	22.13	21.97	21.97	22.02	22.08	4775	1.05	107	2924	61.24
LICNETFN50	EQ	02-Jul-2021	200.62	200.29	200.29	200.29	200.29	200.29	200.29	44	0.09	11	44	100.00
LICNETFSEN	EQ	02-Jul-2021	560.03	571.25	571.25	552.11	557.50	557.61	556.21	56	0.31	46	31	55.36
LICNFNHGP	EQ	02-Jul-2021	163.58	165.90	166.80	163.58	166.80	164.90	164.34	222	0.36	41	150	67.57
LIKHITHA	EQ	02-Jul-2021	406.00	408.70	427.00	408.50	423.00	422.15	418.90	222713	932.94	9138	94152	42.28
LINCOLN	EQ	02-Jul-2021	352.15	354.50	355.00	345.00	346.50	347.00	348.88	286540	999.69	10441	126322	44.09
LINCPEN	BE	02-Jul-2021	195.95	196.95	200.00	195.00	199.05	199.00	198.01	3561	7.05	75	-	-
LINDEINDIA	EQ	02-Jul-2021	1712.25	1749.75	1798.95	1728.00	1734.00	1740.35	1758.47	296296	5210.27	23854	88061	29.72
LIQUIDBEES	EQ	02-Jul-2021	1000.00	1002.38	1002.38	998.45	1000.01	1000.00	1000.00	864242	8642.44	6003	640189	74.08
LIQUIDETF	EQ	02-Jul-2021	1000.00	1000.04	1000.04	999.99	1000.00	999.99	1000.00	19779	197.79	69	10264	51.89
LODHA	EQ	02-Jul-2021	681.55	687.75	687.75	668.50	675.00	676.20	681.22	144849	986.75	5187	58217	40.19
LOKESHMACH	BE	02-Jul-2021	44.85	43.25	46.00	43.25	45.70	45.25	45.39	6634	3.01	45	-	-
LOTUSEYE	BE	02-Jul-2021	51.35	51.40	52.95	49.00	50.90	50.70	50.45	16975	8.56	129	-	-
LOVABLE	BE	02-Jul-2021	114.30	116.60	117.00	112.40	115.35	115.30	114.88	42108	48.37	546	-	-
LPDC	BE	02-Jul-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	8972	0.62	49	-	-
LSIL	BE	02-Jul-2021	3.05	2.90	2.90	2.90	2.90	2.90	2.90	945656	27.42	2032	-	-
LT	EQ	02-Jul-2021	1492.30	1500.00	1500.65	1475.50	1488.50	1485.65	1485.74	1814564	26959.70	71260	912579	50.29
LTI	EQ	02-Jul-2021	4016.80	4039.90	4065.55	3988.20	4035.00	4042.85	4022.67	267215	10749.17	25851	103993	38.92
LTMFEOF2R	MF	02-Jul-2021	17.43	17.45	17.45	17.45	17.45	17.45	17.45	10000	1.75	1	10000	100.00
LTTS	EQ	02-Jul-2021	2892.60	2913.00	2926.70	2868.60	2879.00	2877.20	2884.72	106510	3072.51	9934	37757	35.45
LUMAXIND	EQ	02-Jul-2021	1526.90	1551.60	1558.00	1519.95	1530.00	1528.40	1531.15	5376	82.31	729	3842	71.47
LUMAXTECH	EQ	02-Jul-2021	153.15	154.95	154.95	153.20	153.95	154.20	154.21	47410	73.11	1565	29864	62.99
LUPIN	EQ	02-Jul-2021	1146.20	1151.95	1167.00	1149.05	1161.00	1160.50	1157.96	1226125	14198.07	29278	290816	23.72
LUXIND	EQ	02-Jul-2021	3776.70	3789.00	3838.80	3698.00	3708.10	3703.40	3741.45	44458	1663.38	8043	17438	39.22
LXCHEM	EQ	02-Jul-2021	230.45	238.00	250.70	236.00	240.15	240.70	244.03	10929617	26671.47	123146	3418350	31.28
LYKALABS	BE	02-Jul-2021	61.60	61.75	62.50	60.00	60.70	60.70	61.09	29914	18.27	219	-	-
LYPSAGEMS	EQ	02-Jul-2021	5.70	5.50	5.75	5.50	5.55	5.50	5.58	91403	5.10	228	56964	62.32
M&M	EQ	02-Jul-2021	779.45	786.00	787.30	777.00	784.00	782.60	781.87	1963778	15354.11	47998	833342	42.44
M&MFIN	EQ	02-Jul-2021	155.90	156.30	158.00	156.00	157.50	157.35	156.61	9272191	14520.93	40590	6495935	70.06
M&MFIN	N2	02-Jul-2021	1089.00	1090.00	1090.00	1089.99	1090.00	1090.00	1090.00	270	2.94	3	270	100.00
M&MFIN	N3	02-Jul-2021	1695.00	1710.00	1710.00	1710.00	1710.00	1710.00	1710.00	303	5.18	8	303	100.00
M15RD	MF	02-Jul-2021	11.70	11.90	11.90	11.35	11.35	11.35	11.80	11200	1.32	3	9100	81.25
M17RD	MF	02-Jul-2021	10.35	10.35	11.00	10.35	11.00	11.00	10.65	18500	1.97	8	16000	86.49
M17RG	MF	02-Jul-2021	10.70	11.00	11.00	11.00	11.00	11.00	11.00	34427	3.79	2	34427	100.00
MAANALU	EQ	02-Jul-2021	338.90	348.95	348.95	338.10	339.30	339.60	341.69	34351	117.37	1413	20397	59.38
MACPOWER	EQ	02-Jul-2021	161.40	162.00	162.95	157.50	157.50	158.95	159.84	48264	77.15	392	21026	43.56
MADHAV	EQ	02-Jul-2021	54.45	55.30	55.95	54.15	54.75	54.85	55.13	25947	14.30	418	13228	50.98
MADHUCON	EQ	02-Jul-2021	6.75	6.80	7.00	6.45	6.45	6.45	6.47	127601	8.26	280	92352	72.38
MADRASFERT	EQ	02-Jul-2021	33.15	34.05	34.70	33.50	33.85	33.75	33.93	544752	184.84	2790	313890	57.62
MAESGETF	EQ	02-Jul-2021	26.80	26.80	26.84	26.66	26.84	26.81	26.81	97696	26.19	95	97652	99.95
MAFANG	EQ	02-Jul-2021	54.65	55.00	55.00	54.60	54.94	54.84	54.69	597417	326.70	2356	538435	90.13
MAGADSUGAR	EQ	02-Jul-2021	352.60	368.00	370.20	361.10	370.20	370.20	369.49	230188	850.51	2142	137535	59.75
MAGMA	BE	02-Jul-2021	149.10	152.00	155.30	149.50	154.50	153.70	153.42	406125	623.08	2615	-	-
MAGMA	N3	02-Jul-2021	1069.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	20	0.21	1	20	100.00
MAGNUM	BE	02-Jul-2021	9.20	8.75	9.10	8.75	8.75	8.75	8.75	33557	2.94	42	-	-
MAHABANK	EQ	02-Jul-2021	25.30	25.70	25.70	25.05	25.15	25.10	25.29	4444607	1123.88	7225	1687976	37.98
MAHAPEXLTD	BE	02-Jul-2021	103.35	108.50	108.50	104.10	108.50	108.50	108.37	35896	38.90	166	-	-
MAHASTEEL	EQ	02-Jul-2021	93.90	96.00	96.00	93.10	94.90	94.40	94.80	24343	23.08	488	19888	81.70
MAHEPC	EQ	02-Jul-2021	158.20	159.30	159.30	156.25	157.00	157.25	157.34	60470	95.14	1467	31047	51.34
MAHESHWARI	EQ	02-Jul-2021	106.20	107.40	107.50	90.35	101.95	101.95	102.34	158359	162.06	1382	127209	80.33
MAHINDCIE	EQ	02-Jul-2021	234.60	236.00	236.50	231.00	234.00	234.25	233.87	148615	347.57	4071	70611	47.51
MAHLIFE	EQ	02-Jul-2021	596.75	592.00	605.00	585.00	586.05	587.50	592.16	16103	95.35	1162	10842	67.33
MAHLOG	EQ	02-Jul-2021	551.05	560.00	563.00	552.30	562.25	560.60	557.62	30319	169.06	2384	13056	43.06
MAHSCOOTER	EQ	02-Jul-2021	3770.20	3775.05	3847.00	3775.05	3805.00	3800.65	3809.71	6695	255.06	1243	3936	58.79
MAHSEAMLES	EQ	02-Jul-2021	298.20	299.65	302.00	296.25	298.00	297.30	298.68	43540	130.05	2015	26756	61.45
MAITHANALL	EQ	02-Jul-2021	1025.10	1032.30	1107.75	1031.15	1086.00	1086.75	1076.16	440567	4741.20	24015	141469	32.11
MAJESCO	EQ	02-Jul-2021	91.70	92.20	93.00	90.80	92.00	91.60	92.06	136998	126.12	2848	82847	60.47
MALUPAPER	EQ	02-Jul-2021	33.90	33.55	34.50	33.20	33.55	33.65	33.93	55371	18.79	758	26495	47.85
MAN50ETF	EQ	02-Jul-2021	161.28	164.55	164.55	160.59	161.28	161.55	161.11	1316	2.12	66	1077	81.84
MANAKALUCO	BE	02-Jul-2021	19.20	20.00	20.00	18.25	19.00	18.95	18.83	138466	26.08	379	-	-
MANAKCOAT	EQ	02-Jul-2021	15.20	15.25	15.60	14.45	14.45	14.45	14.97	440496	65.96	1783	123413	28.02
MANAKSIA	EQ	02-Jul-2021	64.75	65.80	65.80	64.05	64.05	64.25	64.79	65005	42.12	848	48489	74.59
MANAKSTEEL	EQ	02-Jul-2021	24.65	24.65	24.80	24.30	24.50	24.50	24.56	59320	14.57	343	36428	61.41
MANALIPETC	BE	02-Jul-2021	80.65	80.85	82.50	80.40	81.25	81.30	81.50	425812	347.03	2562	-	-
MANAPPURAM	EQ	02-Jul-2021	167.25	168.35	173.80	167.00	173.15	173.10	171.72	9545103	16391.06	49060	2676441	28.04
MANGALAM	EQ	02-Jul-2021	144.15	145.20	150.85	143.70	150.00	149.15	148.48	323151	479.82	6266	164940	51.04
MANGCHEFER	EQ	02-Jul-2021	83.60	84.30	86.50	83.70	85.40	85.85	85.17	366894	312.49	3145	236278	64.40
MANGLMCEM	EQ	02-Jul-2021	317.25	318.10	380.70	316.30	363.60	362.15	366.89	2110777	7744.23	43057	527655	25.00
MANGTIMBER	BE	02-Jul-2021	12.60	12.00	13.20	12.00	13.20	13.20	13.10	8524	1.12	14	-	-
MANINDS	EQ	02-Jul-2021	108.55	110.00	110.50	107.70	108.15	108.30	109.07	177046	193.11	2716	103124	58.25
MANINFRA	EQ	02-Jul-2021	58.30	58.50	59.70	57.85	58.45	58.45	58.76	386699	227.24	2431	249651	64.56
MANUGRAPH	BE	02-Jul-2021	14.15	14.00	14.65	14.00	14.30	14.05	14.22	9317	1.32	54	-	-
MANXT50	EQ	02-Jul-2021	385.46	384.95	385.59	383.30	383.61	383.70	384.91	3199	12.31	25	3177	99.31
MARALOVER	EQ	02-Jul-2021	50.15	50.10	50.65	48.35	48.65	48.55	49.61	82690	41.02	657	67504	81.64
MARATHON	EQ	02-Jul-2021	65.50	66.40	67.85	65.30	66.00	66.75	66.52	37675	25.06	522	19634	52.11
MARICO	EQ	02-Jul-2021	534.90	534.90	539.60	517.65	522.50	519.85	528.66	3742090	19782.97	49376	1102389	29.46
MARINE	EQ	02-Jul-2021	60.95	61.25	63.00	58.50	58.80	58.95	59.96	1751625	1050.24	10102	548325	31.30
MARKSANS	EQ	02-Jul-2021	85.90	86.35	87.45	85.75	86.25	86.10	86.58	2185984	1892.53	10874	738830	33.80
MARSHALL	SM	02-Jul-2021	23.20	24.35	24.35	24.35	24.35	24.35	24.35	9000	2.19	3	9000	100.00
MARUTI	EQ	02-Jul-2021	7584.40	7625.00	7634.50	7546.55	7564.00	7573.85	7577.27	434905	32953.94	48194	238506	54.84
MASFIN	EQ	02-Jul-2021	865.95	872.00	872.05	839.00	840.00	843.80	850.00	53060	451.01	6667	27774	52.34
MASKINVEST	BE	02-Jul-2021	45.55	47.80	47.80	47.80	47.80	47.80	47.80	774	0.37	13	-	-
MASTEK	EQ	02-Jul-2021	2229.95	2247.00	2350.95	2240.00	2350.00	2341.30	2310.94	207315	4790.92	17611	72419	34.93
MATRIMONY	EQ	02-Jul-2021	964.50	979.00	979.00	945.00	949.90	949.80	958.21	27555	264.03	2295	20502	74.40
MAWANASUG	BE	02-Jul-2021	79.65	83.60	83.60	83.60	83.60	83.60	83.60	17397	14.54	125	-	-
MAXHEALTH	EQ	02-Jul-2021	263.80	264.00	284.40	264.00	278.90	279.90	275.87	3992432	11013.74	48205	1892164	47.39
MAXIND	EQ	02-Jul-2021	69.60	69.50	70.95	69.50	70.60	70.40	70.31	170280	119.72	1043	99489	58.43
MAXVIL	EQ	02-Jul-2021	73.20	74.60	74.60	71.70	72.20	72.20	72.29	317374	229.44	4036	170005	53.57
MAYURUNIQ	EQ	02-Jul-2021	507.65	508.00	513.00	505.55	509.00	510.90	508.50	36595	186.09	2273	20661	56.46
MAZDA	EQ	02-Jul-2021	601.75	605.70	611.95	592.20	599.85	596.20	602.42	11541	69.52	1005	7609	65.93
MAZDOCK	EQ	02-Jul-2021	245.35	246.30	249.50	243.80	245.40	246.05	246.71	714203	1762.01	9107	217134	30.40
MBAPL	EQ	02-Jul-2021	124.15	128.00	129.80	121.65	122.75	123.45	125.23	5908	7.40	235	3596	60.87
MBECL	BE	02-Jul-2021	9.10	9.55	9.55	9.20	9.55	9.55	9.54	206845	19.74	172	-	-
MBLINFRA	EQ	02-Jul-2021	23.05	23.00	23.25	22.10	22.25	22.25	22.54	328843	74.11	934	217342	66.09
MC1RG	MF	02-Jul-2021	13.50	13.70	13.70	13.70	13.70	13.70	13.70	10000	1.37	2	10000	100.00
MCDHOLDING	BE	02-Jul-2021	63.30	63.50	66.45	61.35	62.90	62.40	63.40	20905	13.25	324	-	-
MCDOWELL-N	EQ	02-Jul-2021	663.95	663.00	666.00	660.20	662.90	662.45	662.68	1314519	8711.08	21100	928152	70.61
MCL	EQ	02-Jul-2021	82.40	83.50	88.00	81.80	84.50	84.10	86.09	66766	57.48	644	36099	54.07
MCLEODRUSS	BE	02-Jul-2021	36.10	34.30	35.60	34.30	34.30	34.30	34.91	1058188	369.41	1096	-	-
MCX	EQ	02-Jul-2021	1512.35	1515.10	1521.00	1508.00	1513.00	1515.30	1514.70	60496	916.33	4617	27650	45.71
MDL	SM	02-Jul-2021	27.10	25.75	25.75	25.75	25.75	25.75	25.75	2000	0.52	1	2000	100.00
MEGASOFT	BE	02-Jul-2021	13.25	13.45	13.90	13.00	13.85	13.70	13.65	194757	26.57	353	-	-
MELSTAR	BZ	02-Jul-2021	3.00	3.15	3.15	3.10	3.10	3.10	3.14	17453	0.55	38	-	-
MENONBE	EQ	02-Jul-2021	75.25	75.70	78.05	73.85	75.20	74.95	76.23	134055	102.19	2276	75763	56.52
MEP	EQ	02-Jul-2021	23.55	23.10	24.25	23.00	24.00	24.00	23.59	459029	108.30	1339	272641	59.40
MERCATOR	BE	02-Jul-2021	1.95	1.95	1.95	1.90	1.90	1.90	1.90	886626	16.87	709	-	-
METALFORGE	BZ	02-Jul-2021	6.05	6.20	6.35	6.15	6.35	6.35	6.18	16123	1.00	35	-	-
METROPOLIS	EQ	02-Jul-2021	2833.95	2833.95	2891.80	2833.95	2863.00	2884.45	2872.77	126815	3643.10	10931	51241	40.41
MFSL	EQ	02-Jul-2021	1050.60	1051.00	1058.65	1032.40	1037.75	1034.85	1037.61	652655	6772.04	20020	341996	52.40
MGEL	EQ	02-Jul-2021	50.25	51.40	60.30	50.65	55.10	56.15	56.91	255013	145.12	1989	87520	34.32
MGL	EQ	02-Jul-2021	1137.25	1146.95	1146.95	1132.55	1143.50	1141.55	1140.51	250609	2858.22	14287	81608	32.56
MHHL	SM	02-Jul-2021	22.55	20.60	23.85	20.30	23.45	23.45	20.81	324000	67.42	71	264000	81.48
MHRIL	EQ	02-Jul-2021	249.55	249.50	263.05	249.40	262.00	259.25	256.63	507926	1303.49	9551	277824	54.70
MIDHANI	EQ	02-Jul-2021	201.40	202.70	203.45	199.35	199.75	199.75	200.74	479737	963.04	13388	290888	60.63
MILTON	SM	02-Jul-2021	20.10	21.00	21.00	21.00	21.00	21.00	21.00	4400	0.92	1	4400	100.00
MINDACORP	EQ	02-Jul-2021	126.00	126.20	128.00	125.25	126.00	125.80	126.15	205360	259.07	2797	122505	59.65
MINDAIND	EQ	02-Jul-2021	646.00	645.75	649.85	635.00	639.70	639.75	640.23	243676	1560.08	12020	143430	58.86
MINDSPACE	RR	02-Jul-2021	281.99	282.00	283.88	281.56	282.02	282.03	282.03	138800	391.46	361	134600	96.97
MINDTECK	EQ	02-Jul-2021	71.00	72.40	72.40	70.80	71.05	71.65	71.62	29183	20.90	581	17569	60.20
MINDTREE	EQ	02-Jul-2021	2581.05	2582.30	2588.50	2535.60	2574.05	2583.10	2566.99	373108	9577.63	31562	118098	31.65
MIRCELECTR	EQ	02-Jul-2021	19.35	20.30	20.30	20.00	20.30	20.30	20.28	813048	164.90	699	691002	84.99
MIRZAINT	EQ	02-Jul-2021	54.10	54.10	54.80	53.45	53.80	53.65	54.05	565501	305.67	3884	282649	49.98
MITCON	SM	02-Jul-2021	40.05	38.05	38.05	38.05	38.05	38.05	38.05	2000	0.76	1	2000	100.00
MITTAL	EQ	02-Jul-2021	11.85	11.95	12.00	11.80	12.00	12.00	11.95	29948	3.58	146	19834	66.23
MMFL	EQ	02-Jul-2021	710.95	707.05	730.00	706.50	720.00	717.25	719.59	24438	175.85	2121	16702	68.34
MMP	EQ	02-Jul-2021	114.75	117.45	128.00	113.00	123.50	123.15	122.61	563901	691.37	9491	261814	46.43
MMTC	EQ	02-Jul-2021	54.85	55.00	55.40	54.10	54.30	54.35	54.70	3261336	1783.87	10791	990141	30.36
MODIRUBBER	BE	02-Jul-2021	74.00	74.90	75.00	74.00	75.00	74.30	74.45	839	0.62	21	-	-
MODISNME	EQ	02-Jul-2021	79.00	80.00	80.15	77.05	78.60	78.30	78.47	83079	65.19	1162	52673	63.40
MOGSEC	EQ	02-Jul-2021	48.21	48.16	48.21	48.10	48.17	48.17	48.10	2264	1.09	12	2212	97.70
MOHITIND	BE	02-Jul-2021	18.15	19.05	19.05	17.30	19.05	19.05	18.89	28208	5.33	138	-	-
MOHOTAIND	EQ	02-Jul-2021	8.80	9.60	9.65	9.60	9.65	9.65	9.63	129940	12.51	177	125654	96.70
MOIL	EQ	02-Jul-2021	195.90	196.40	196.50	192.00	192.25	192.30	193.53	489013	946.39	9112	208386	42.61
MOKSH	EQ	02-Jul-2021	97.20	97.00	99.25	96.75	97.35	97.45	98.42	97113	95.58	602	59887	61.67
MOLDTECH	EQ	02-Jul-2021	72.80	72.05	77.35	72.00	75.50	75.45	75.49	681656	514.61	7358	294317	43.18
MOLDTEKPP	E1	02-Jul-2021	344.55	356.45	356.50	345.00	345.60	353.20	350.00	504	1.76	281	209	41.47
MOLDTKPAC	EQ	02-Jul-2021	483.20	487.90	488.40	480.00	485.80	485.85	483.51	91830	444.01	1887	76010	82.77
MOLDTKPAC	W1	02-Jul-2021	330.00	295.75	356.95	295.75	356.95	356.95	321.64	260	0.84	4	150	57.69
MOM100	EQ	02-Jul-2021	28.13	28.65	28.65	28.01	28.26	28.21	28.19	56054	15.80	1870	38806	69.23
MOM50	EQ	02-Jul-2021	154.62	156.77	157.90	154.47	154.71	154.71	155.07	1194	1.85	47	817	68.43
MON100	EQ	02-Jul-2021	107.25	107.25	108.20	107.00	107.90	107.79	107.54	703872	756.93	10589	509212	72.34
MONTECARLO	EQ	02-Jul-2021	330.25	331.05	341.60	322.00	323.10	323.65	331.05	59316	196.37	2805	36715	61.90
MORARJEE	EQ	02-Jul-2021	22.00	22.50	23.50	20.90	22.65	23.00	22.60	89290	20.18	624	49749	55.72
MOREPENLAB	EQ	02-Jul-2021	63.70	63.70	64.40	63.20	63.50	63.30	63.70	1449855	923.49	6516	854278	58.92
MOTHERSUMI	EQ	02-Jul-2021	244.80	245.65	248.95	244.00	244.80	245.40	246.43	8695448	21427.87	64754	3475559	39.97
MOTILALOFS	EQ	02-Jul-2021	790.30	795.95	838.90	795.95	811.80	811.15	819.87	1486779	12189.72	45446	524812	35.30
MOTOGENFIN	EQ	02-Jul-2021	21.85	22.35	22.45	21.30	21.80	21.50	21.62	8857	1.91	115	4093	46.21
MPHASIS	EQ	02-Jul-2021	2171.80	2161.00	2199.40	2111.10	2165.00	2154.95	2149.07	666544	14324.49	41089	237236	35.59
MPSLTD	EQ	02-Jul-2021	588.15	592.50	609.00	586.45	595.00	596.60	596.17	19368	115.47	1681	12444	64.25
MPTODAY	SM	02-Jul-2021	19.40	20.35	20.35	20.00	20.00	20.00	20.18	4000	0.81	2	4000	100.00
MRF	EQ	02-Jul-2021	81018.30	81021.10	81489.60	80600.00	81121.20	81142.30	81057.34	6768	5485.96	3857	2133	31.52
MRO-TEK	EQ	02-Jul-2021	32.00	30.25	34.70	30.25	33.80	34.05	33.49	20101	6.73	292	14321	71.25
MRPL	EQ	02-Jul-2021	51.00	51.10	51.65	50.75	50.95	50.90	51.09	1602123	818.49	6474	782653	48.85
MSPL	BE	02-Jul-2021	10.95	10.80	11.10	10.60	11.00	10.80	10.82	159857	17.30	362	-	-
MSTCLTD	EQ	02-Jul-2021	278.75	280.70	287.00	276.95	278.05	280.10	281.75	445781	1255.97	8812	173914	39.01
MTARTECH	EQ	02-Jul-2021	1164.85	1172.00	1299.00	1145.00	1264.85	1256.70	1238.92	1642361	20347.53	78948	409599	24.94
MTEDUCARE	BE	02-Jul-2021	9.80	9.90	10.00	9.35	9.50	9.55	9.59	240086	23.02	606	-	-
MTNL	EQ	02-Jul-2021	21.15	21.20	21.45	21.10	21.25	21.15	21.23	807690	171.49	3461	465192	57.60
MUKANDLTD	BE	02-Jul-2021	136.70	140.80	143.50	138.80	143.50	143.50	141.99	165292	234.69	776	-	-
MUKANDLTD	P1	02-Jul-2021	5.75	6.40	6.40	5.55	5.55	5.55	6.13	32	0.00	7	32	100.00
MUKTAARTS	EQ	02-Jul-2021	37.00	37.40	37.80	36.65	36.75	36.90	37.25	7521	2.80	136	5008	66.59
MUNJALAU	EQ	02-Jul-2021	67.55	68.60	69.50	66.85	67.25	67.35	68.38	360103	246.23	4270	145688	40.46
MUNJALSHOW	EQ	02-Jul-2021	148.30	150.00	150.50	145.00	147.00	146.20	147.12	157191	231.26	4324	73969	47.06
MURUDCERA	EQ	02-Jul-2021	29.10	29.40	29.40	28.20	28.65	28.60	28.74	152642	43.87	1382	95283	62.42
MUTHOOTCAP	EQ	02-Jul-2021	393.20	390.20	399.00	390.20	395.00	396.50	396.04	20514	81.24	1208	10330	50.36
MUTHOOTFIN	EQ	02-Jul-2021	1470.35	1473.90	1496.00	1456.40	1481.60	1477.40	1476.50	1427078	21070.82	45277	654491	45.86
NABARD	N2	02-Jul-2021	1245.68	1238.55	1240.00	1238.55	1238.56	1238.56	1238.58	599	7.42	32	251	41.90
NACLIND	EQ	02-Jul-2021	74.50	75.90	78.00	75.05	75.55	75.95	76.39	94524	72.20	1077	49268	52.12
NAGAFERT	EQ	02-Jul-2021	13.35	14.00	14.00	14.00	14.00	14.00	14.00	189128	26.48	315	189128	100.00
NAGREEKEXP	EQ	02-Jul-2021	28.20	28.20	28.40	26.80	28.35	27.95	27.54	49896	13.74	355	32515	65.17
NAHARCAP	EQ	02-Jul-2021	177.80	181.00	182.05	176.30	177.55	178.55	179.61	19150	34.40	876	11360	59.32
NAHARINDUS	EQ	02-Jul-2021	82.15	82.05	84.50	81.95	84.00	83.90	83.62	62470	52.24	655	52676	84.32
NAHARPOLY	EQ	02-Jul-2021	174.55	175.45	175.90	169.80	172.90	171.10	172.91	128520	222.23	6336	52148	40.58
NAHARSPING	EQ	02-Jul-2021	231.95	231.75	243.50	229.60	242.40	241.95	240.67	156282	376.13	2146	117810	75.38
NAM-INDIA	EQ	02-Jul-2021	371.70	371.55	375.00	368.20	372.00	372.80	372.29	600705	2236.38	10226	263024	43.79
NANDANI	SM	02-Jul-2021	39.50	40.00	41.00	40.00	41.00	41.00	40.49	20000	8.10	4	15000	75.00
NARMADA	SM	02-Jul-2021	14.50	15.00	15.20	15.00	15.20	15.10	15.10	14400	2.17	2	14400	100.00
NATCOPHARM	EQ	02-Jul-2021	1136.60	1141.00	1172.50	1133.00	1149.70	1150.00	1156.67	1032198	11939.13	31928	485118	47.00
NATHBIOGEN	EQ	02-Jul-2021	387.85	387.85	391.55	380.00	383.90	384.15	386.66	28001	108.27	2006	17525	62.59
NATIONALUM	EQ	02-Jul-2021	77.95	78.05	80.45	77.60	79.00	79.00	79.26	34814972	27595.69	66169	12582261	36.14
NAUKRI	EQ	02-Jul-2021	5317.15	5316.75	5390.00	5226.50	5350.10	5365.10	5307.09	952931	50572.87	75286	123586	12.97
NAVINFLUOR	EQ	02-Jul-2021	3750.35	3780.00	3895.00	3753.00	3796.00	3799.05	3829.94	716101	27426.21	45072	81589	11.39
NAVKARCORP	EQ	02-Jul-2021	41.00	40.95	41.25	40.35	40.45	40.45	40.67	630879	256.58	2678	362286	57.43
NAVNETEDUL	EQ	02-Jul-2021	91.80	92.00	92.85	91.20	92.20	91.90	91.90	215514	198.05	3106	140462	65.18
NAZARA	EQ	02-Jul-2021	1527.90	1536.00	1679.50	1531.25	1662.00	1661.20	1632.14	951487	15529.64	54390	311940	32.78
NBCC	EQ	02-Jul-2021	53.05	53.35	54.50	53.00	54.15	54.05	53.88	13184362	7104.16	33531	3794842	28.78
NBIFIN	EQ	02-Jul-2021	2297.20	2346.65	2346.65	2248.90	2252.00	2269.60	2274.00	1955	44.46	826	488	24.96
NBVENTURES	EQ	02-Jul-2021	107.50	106.85	109.45	105.80	106.00	106.55	107.61	341526	367.51	5156	166153	48.65
NCC	EQ	02-Jul-2021	87.15	89.00	90.80	88.10	90.15	90.10	89.69	13408596	12026.30	63204	6690938	49.90
NCLIND	EQ	02-Jul-2021	214.30	215.00	216.25	210.00	211.00	211.15	213.33	180941	385.99	3777	130293	72.01
NCPSESDL24	EQ	02-Jul-2021	104.80	104.85	104.88	104.80	104.88	104.88	104.88	381090	399.69	9	381085	100.00
NDGL	EQ	02-Jul-2021	1722.25	1748.05	1767.85	1680.20	1712.00	1728.55	1726.41	1306	22.55	390	452	34.61
NDL	BE	02-Jul-2021	50.45	48.00	50.90	48.00	50.35	50.65	50.26	42438	21.33	242	-	-
NDRAUTO	EQ	02-Jul-2021	340.40	351.55	395.50	350.00	368.00	366.65	373.20	526777	1965.95	25620	96456	18.31
NDTV	EQ	02-Jul-2021	72.55	72.50	73.95	71.95	72.90	73.30	73.28	45028	33.00	695	32619	72.44
NECCLTD	EQ	02-Jul-2021	15.30	15.05	15.85	14.90	15.00	15.05	15.30	140586	21.51	604	97905	69.64
NECLIFE	EQ	02-Jul-2021	40.15	40.35	40.90	39.90	40.30	40.35	40.43	765416	309.44	3384	362354	47.34
NELCAST	EQ	02-Jul-2021	72.50	72.50	75.90	71.90	74.50	74.10	74.03	152593	112.96	2491	69414	45.49
NELCO	EQ	02-Jul-2021	354.90	356.00	382.00	355.25	377.35	375.30	371.80	886185	3294.80	19844	225191	25.41
NEOGEN	EQ	02-Jul-2021	880.95	890.00	893.20	860.00	861.50	863.05	874.83	51326	449.02	4833	27509	53.60
NESCO	EQ	02-Jul-2021	607.20	607.60	616.90	601.00	602.10	603.75	608.60	36218	220.42	3088	19960	55.11
NESTLEIND	EQ	02-Jul-2021	17646.20	17679.00	17680.00	17486.00	17571.00	17602.00	17572.13	30723	5398.68	9638	15295	49.78
NETF	EQ	02-Jul-2021	194.62	194.29	194.29	190.00	194.29	194.29	193.42	393	0.76	19	318	80.92
NETFCONSUM	EQ	02-Jul-2021	68.99	70.97	70.97	67.95	68.60	68.61	68.97	15090	10.41	210	7237	47.96
NETFDIVOPP	EQ	02-Jul-2021	40.50	41.40	41.57	40.12	40.12	40.24	40.50	1691	0.68	56	1334	78.89
NETFGILT5Y	EQ	02-Jul-2021	48.14	48.22	48.22	48.15	48.15	48.15	48.20	30	0.01	6	30	100.00
NETFIT	EQ	02-Jul-2021	29.47	30.65	30.65	29.16	29.48	29.46	29.32	518356	151.96	3144	294792	56.87
NETFLTGILT	EQ	02-Jul-2021	22.59	22.57	22.64	22.46	22.53	22.53	22.56	31802	7.17	124	17950	56.44
NETFMID150	EQ	02-Jul-2021	102.98	103.65	103.65	102.87	103.39	103.36	103.25	45786	47.27	867	37380	81.64
NETFNIF100	EQ	02-Jul-2021	164.49	167.50	167.50	163.30	163.60	163.66	164.17	870	1.43	62	598	68.74
NETFNV20	EQ	02-Jul-2021	87.93	88.80	88.80	87.37	87.79	87.77	87.43	174189	152.30	112	174180	99.99
NETFSDL26	EQ	02-Jul-2021	103.57	103.52	103.53	103.47	103.52	103.52	103.52	410161	424.60	38	410151	100.00
NETWORK18	EQ	02-Jul-2021	50.85	51.50	51.95	50.45	50.60	50.65	51.27	2045086	1048.52	8318	393074	19.22
NEULANDLAB	BE	02-Jul-2021	2192.05	2192.05	2202.50	2111.00	2195.00	2198.15	2187.87	20058	438.84	1095	-	-
NEWGEN	EQ	02-Jul-2021	627.45	633.90	664.00	626.50	663.45	657.90	648.89	850557	5519.19	34007	441766	51.94
NEXTMEDIA	EQ	02-Jul-2021	6.00	5.90	6.20	5.80	6.00	5.85	5.92	11505	0.68	50	9155	79.57
NFL	EQ	02-Jul-2021	65.90	66.50	67.20	65.75	65.80	65.90	66.53	2380773	1583.95	11747	655414	27.53
NH	EQ	02-Jul-2021	476.90	480.90	482.95	475.10	478.50	477.25	478.53	83182	398.05	7392	35157	42.27
NHAI	N1	02-Jul-2021	1087.00	1087.00	1087.00	1083.03	1085.00	1085.00	1083.73	1456	15.78	11	951	65.32
NHAI	N2	02-Jul-2021	1258.92	1251.10	1257.50	1248.00	1255.30	1255.33	1251.36	2343	29.32	36	1867	79.68
NHAI	N4	02-Jul-2021	1177.02	1178.00	1178.00	1140.00	1140.00	1140.00	1159.00	100	1.16	3	50	50.00
NHAI	N6	02-Jul-2021	1294.00	1286.00	1291.87	1286.00	1289.11	1289.08	1288.40	2298	29.61	55	1758	76.50
NHAI	N8	02-Jul-2021	1132.75	1132.50	1132.50	1132.50	1132.50	1132.50	1132.50	10	0.11	1	10	100.00
NHAI	NA	02-Jul-2021	1242.90	1259.00	1259.00	1240.00	1240.50	1240.50	1250.70	280	3.50	5	280	100.00
NHAI	NC	02-Jul-2021	1152.00	1151.01	1151.01	1150.01	1150.06	1150.06	1150.15	20	0.23	6	20	100.00
NHAI	NE	02-Jul-2021	1276.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	494	6.30	8	247	50.00
NHBTF2014	N6	02-Jul-2021	7225.00	7217.00	7217.00	7190.00	7190.00	7190.00	7210.83	24	1.73	4	24	100.00
NHPC	EQ	02-Jul-2021	26.25	26.35	26.40	26.10	26.20	26.25	26.27	3626828	952.70	6790	2487013	68.57
NIACL	EQ	02-Jul-2021	172.45	171.10	173.50	169.90	171.25	172.35	171.53	667684	1145.31	13710	347409	52.03
NIBL	BE	02-Jul-2021	20.50	20.10	21.40	19.80	21.40	21.15	20.44	14129	2.89	75	-	-
NIFTYBEES	EQ	02-Jul-2021	168.92	171.85	171.85	167.55	169.25	169.34	168.94	843371	1424.77	21567	545292	64.66
NIITLTD	EQ	02-Jul-2021	290.15	293.00	316.60	290.00	313.00	313.70	305.65	6120219	18706.30	101839	1446213	23.63
NILAINFRA	EQ	02-Jul-2021	6.05	6.00	6.15	6.00	6.15	6.05	6.04	487293	29.41	594	286763	58.85
NILASPACES	BE	02-Jul-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	297488	5.95	287	-	-
NILKAMAL	EQ	02-Jul-2021	2244.60	2254.45	2287.00	2220.20	2258.00	2272.45	2252.63	22278	501.84	4230	9147	41.06
NIPPOBATRY	EQ	02-Jul-2021	1024.95	1036.25	1036.25	980.00	994.00	991.50	1001.75	8774	87.89	940	5802	66.13
NIRAJ	EQ	02-Jul-2021	43.95	44.45	48.00	44.45	45.00	45.25	46.53	90306	42.02	1033	53945	59.74
NITCO	EQ	02-Jul-2021	28.20	28.75	28.75	27.50	28.15	28.05	28.06	73635	20.66	473	44753	60.78
NITINFIRE	BZ	02-Jul-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	56402	0.82	25	-	-
NITINSPIN	EQ	02-Jul-2021	147.00	148.30	148.60	142.00	144.65	144.30	144.30	346917	500.62	5725	207486	59.81
NITIRAJ	EQ	02-Jul-2021	49.80	51.20	52.25	49.90	50.30	50.30	50.67	1462	0.74	54	1073	73.39
NKIND	BE	02-Jul-2021	25.00	23.80	26.25	23.80	26.00	26.00	25.62	324	0.08	4	-	-
NLCINDIA	EQ	02-Jul-2021	60.80	60.90	61.75	59.80	60.25	60.20	60.80	3848899	2340.20	14910	1276540	33.17
NMDC	EQ	02-Jul-2021	184.45	186.50	186.50	181.55	182.90	182.95	183.66	10022561	18407.47	55635	2897290	28.91
NOCIL	EQ	02-Jul-2021	225.90	227.70	234.80	226.70	231.85	230.45	231.67	4601895	10661.10	51499	1193732	25.94
NOIDATOLL	EQ	02-Jul-2021	6.80	6.80	7.05	6.50	6.55	6.50	6.73	400519	26.95	439	262119	65.44
NOVARTIND	EQ	02-Jul-2021	858.40	861.00	887.85	853.05	861.30	861.05	866.21	26297	227.79	1819	9202	34.99
NPBET	EQ	02-Jul-2021	184.57	183.00	188.00	181.07	183.62	184.73	184.85	399	0.74	50	111	27.82
NRAIL	EQ	02-Jul-2021	238.00	239.40	242.00	233.55	240.10	238.75	237.68	60998	144.98	3682	24635	40.39
NRBBEARING	EQ	02-Jul-2021	144.85	145.50	149.70	143.10	143.50	144.90	147.04	764413	1123.98	10670	317965	41.60
NSIL	EQ	02-Jul-2021	1711.90	1745.80	1750.00	1696.05	1723.90	1715.45	1715.86	640	10.98	243	447	69.84
NTPC	EQ	02-Jul-2021	117.35	117.55	119.05	117.00	117.85	117.50	117.73	17215972	20268.07	71522	9251205	53.74
NTPC	N6	02-Jul-2021	1430.01	1435.00	1435.00	1430.00	1430.00	1430.00	1431.50	180	2.58	9	125	69.44
NTPC	N7	02-Jul-2021	13.90	13.80	13.95	13.80	13.91	13.91	13.90	33469	4.65	99	23469	70.12
NTPC	ND	02-Jul-2021	1330.50	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	5	0.07	1	5	100.00
NUCLEUS	EQ	02-Jul-2021	700.35	714.90	766.00	712.00	724.00	724.20	738.10	1447082	10680.85	70914	307185	21.23
NURECA	EQ	02-Jul-2021	1597.80	1596.00	1618.10	1577.55	1600.00	1600.35	1596.19	10468	167.09	1229	7468	71.34
NXTDIGITAL	EQ	02-Jul-2021	479.75	487.20	488.05	475.30	486.00	482.90	483.02	4983	24.07	696	3054	61.29
OAL	EQ	02-Jul-2021	775.75	782.25	869.00	771.75	821.00	823.20	835.76	140124	1171.10	11360	50067	35.73
OBEROIRLTY	EQ	02-Jul-2021	635.45	636.00	652.00	636.00	644.00	648.15	647.09	642353	4156.63	14094	290172	45.17
OCCL	EQ	02-Jul-2021	1048.90	1060.00	1070.00	1043.50	1052.50	1050.05	1056.15	10240	108.15	1357	6554	64.00
OFSS	EQ	02-Jul-2021	3620.30	3653.20	3695.00	3602.50	3630.00	3624.30	3632.61	81776	2970.61	8967	45956	56.20
OIL	EQ	02-Jul-2021	162.70	163.55	170.00	163.25	168.90	169.20	167.91	3304623	5548.64	33663	1243864	37.64
OILCOUNTUB	BE	02-Jul-2021	9.00	9.45	9.45	8.55	9.30	9.10	9.31	55405	5.16	186	-	-
OLECTRA	EQ	02-Jul-2021	223.00	223.50	245.30	221.30	240.10	243.10	238.74	3790256	9048.94	38042	1487914	39.26
OMAXAUTO	EQ	02-Jul-2021	63.70	64.50	64.70	61.50	62.35	62.35	62.99	104280	65.69	2506	41186	39.50
OMAXE	EQ	02-Jul-2021	80.40	82.00	95.80	80.05	91.35	92.20	91.31	1736217	1585.27	18240	484539	27.91
OMINFRAL	EQ	02-Jul-2021	30.00	30.45	34.00	30.45	32.25	32.50	32.41	1386479	449.31	8477	643685	46.43
OMKARCHEM	BE	02-Jul-2021	8.90	8.90	9.30	8.50	9.25	9.25	8.65	38983	3.37	73	-	-
ONEPOINT	BE	02-Jul-2021	32.85	34.45	34.45	33.95	34.45	34.45	34.12	155091	52.91	206	-	-
ONGC	EQ	02-Jul-2021	118.85	120.00	120.85	118.00	118.90	118.45	119.39	20014124	23895.38	73116	7043177	35.19
ONMOBILE	EQ	02-Jul-2021	110.65	111.05	128.40	111.05	125.45	125.40	122.58	6568875	8052.03	60776	1821673	27.73
ONWARDTEC	BE	02-Jul-2021	199.30	200.00	205.00	199.00	205.00	204.25	201.94	45728	92.34	562	-	-
OPTIEMUS	BE	02-Jul-2021	157.00	164.85	164.85	163.90	164.85	164.85	164.77	131933	217.39	557	-	-
OPTOCIRCUI	BE	02-Jul-2021	4.80	4.90	5.00	4.60	5.00	5.00	4.71	1427539	67.17	1086	-	-
ORBTEXP	EQ	02-Jul-2021	67.45	68.40	75.55	66.45	71.45	71.75	72.38	207509	150.20	2327	77642	37.42
ORCHPHARMA	EQ	02-Jul-2021	868.05	824.65	824.65	824.65	824.65	824.65	824.65	1563	12.89	153	1563	100.00
ORICONENT	EQ	02-Jul-2021	26.05	25.50	27.35	25.50	27.35	27.35	27.10	92062	24.95	342	72449	78.70
ORIENTABRA	EQ	02-Jul-2021	30.90	30.65	31.80	30.20	30.45	30.45	30.84	240535	74.19	1660	151072	62.81
ORIENTALTL	EQ	02-Jul-2021	12.00	12.45	12.45	11.90	12.10	12.05	12.15	150535	18.30	532	112825	74.95
ORIENTBELL	EQ	02-Jul-2021	318.35	312.95	321.75	312.95	315.10	316.20	317.63	13014	41.34	599	7941	61.02
ORIENTCEM	EQ	02-Jul-2021	136.50	137.50	138.80	136.50	138.00	138.05	137.63	1118611	1539.56	5837	986541	88.19
ORIENTELEC	EQ	02-Jul-2021	314.05	317.20	320.50	312.55	316.00	316.65	318.19	404593	1287.36	7596	242519	59.94
ORIENTHOT	EQ	02-Jul-2021	38.45	38.90	38.90	37.50	38.15	38.10	37.92	111599	42.32	1023	74182	66.47
ORIENTLTD	EQ	02-Jul-2021	80.85	80.25	81.95	80.25	81.80	81.55	81.29	10819	8.79	154	5204	48.10
ORIENTPPR	EQ	02-Jul-2021	30.25	30.50	30.90	29.85	30.10	30.15	30.23	3204525	968.59	5509	1157915	36.13
ORIENTREF	EQ	02-Jul-2021	320.45	322.95	326.95	321.00	322.20	322.65	324.35	94210	305.57	3992	48622	51.61
ORISSAMINE	EQ	02-Jul-2021	3256.00	3263.00	3369.00	3245.00	3250.00	3269.05	3287.19	34288	1127.11	7571	18892	55.10
ORTEL	BZ	02-Jul-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	1	0.00	1	-	-
ORTINLAB	EQ	02-Jul-2021	36.65	36.05	37.65	36.05	36.75	36.70	36.78	169078	62.19	1279	82751	48.94
OSIAHYPER	SM	02-Jul-2021	165.00	185.00	190.00	185.00	190.00	190.00	187.50	800	1.50	2	800	100.00
OSWALAGRO	EQ	02-Jul-2021	14.25	14.55	14.60	13.90	13.95	14.00	14.23	203081	28.90	820	152901	75.29
OSWALSEEDS	SM	02-Jul-2021	40.40	41.70	41.90	41.70	41.85	41.85	41.82	12000	5.02	3	0	0.00
PAEL	BZ	02-Jul-2021	9.45	9.45	9.45	9.00	9.00	9.00	9.17	6911	0.63	16	-	-
PAGEIND	EQ	02-Jul-2021	29623.85	29719.95	29947.45	29626.40	29755.00	29759.50	29791.43	11104	3308.04	5330	4823	43.43
PAISALO	EQ	02-Jul-2021	601.20	613.00	613.00	600.00	609.00	604.55	604.36	9505	57.44	505	5411	56.93
PALASHSECU	BE	02-Jul-2021	83.75	80.05	87.90	80.00	80.00	82.35	82.61	1685	1.39	37	-	-
PALREDTEC	EQ	02-Jul-2021	125.00	127.30	129.55	123.05	124.50	124.15	125.04	19101	23.88	716	12789	66.95
PANACEABIO	EQ	02-Jul-2021	372.50	379.95	380.85	374.10	378.70	378.40	377.43	140060	528.62	3489	83348	59.51
PANACHE	EQ	02-Jul-2021	60.10	61.00	72.10	61.00	72.10	72.10	70.22	1056595	741.96	4575	543340	51.42
PANAMAPET	EQ	02-Jul-2021	238.10	240.90	244.70	239.00	243.00	240.90	241.73	89187	215.59	3522	34334	38.50
PAR	SM	02-Jul-2021	88.00	91.50	92.40	91.50	92.40	92.40	92.24	30000	27.67	15	28000	93.33
PARACABLES	EQ	02-Jul-2021	17.10	17.30	17.75	17.10	17.25	17.25	17.34	1638463	284.07	3699	1002195	61.17
PARAGMILK	EQ	02-Jul-2021	136.20	136.90	140.25	136.55	138.15	137.95	138.46	576712	798.52	5408	267478	46.38
PARSVNATH	EQ	02-Jul-2021	13.55	12.90	13.00	12.90	12.90	12.90	12.90	827039	106.69	389	682626	82.54
PATELENG	EQ	02-Jul-2021	18.50	18.60	19.35	18.40	18.80	18.75	18.95	1565793	296.78	4044	906857	57.92
PATINTLOG	EQ	02-Jul-2021	25.60	26.30	26.30	25.30	25.70	25.65	25.71	73360	18.86	554	35818	48.82
PATSPINLTD	BE	02-Jul-2021	7.60	7.25	7.95	7.25	7.50	7.50	7.37	10893	0.80	58	-	-
PBAINFRA	EQ	02-Jul-2021	17.15	16.30	16.30	16.30	16.30	16.30	16.30	21863	3.56	56	21863	100.00
PCJEWELLER	EQ	02-Jul-2021	26.75	26.95	27.15	26.40	26.75	26.65	26.77	1198491	320.89	3702	697974	58.24
PDMJEPAPER	EQ	02-Jul-2021	38.50	38.50	39.65	38.30	38.80	38.90	38.91	268378	104.42	1795	130161	48.50
PDSMFL	EQ	02-Jul-2021	992.65	1009.85	1009.85	990.00	997.95	997.95	996.99	2235	22.28	191	1900	85.01
PEARLPOLY	EQ	02-Jul-2021	16.85	17.35	17.35	16.05	16.45	16.40	16.62	19260	3.20	254	16149	83.85
PEL	EQ	02-Jul-2021	2398.90	2412.00	2450.00	2396.00	2406.00	2404.75	2423.07	689912	16717.02	36945	119319	17.29
PENIND	EQ	02-Jul-2021	31.50	31.45	33.10	30.75	31.85	32.20	32.08	7469488	2396.34	17698	3532385	47.29
PENINLAND	BE	02-Jul-2021	12.70	12.85	13.15	12.75	12.90	13.00	12.99	392234	50.93	503	-	-
PERFECT	SM	02-Jul-2021	10.25	9.75	9.75	9.75	9.75	9.75	9.75	6000	0.59	1	6000	100.00
PERSISTENT	EQ	02-Jul-2021	2960.40	2962.00	2996.95	2905.00	2919.00	2929.50	2934.27	143110	4199.23	15489	55316	38.65
PETRONET	EQ	02-Jul-2021	223.35	224.00	226.10	223.10	223.75	223.40	224.39	2005905	4500.96	30559	1090989	54.39
PFC	EQ	02-Jul-2021	121.95	122.45	123.00	120.60	121.20	121.05	121.72	5550796	6756.70	31755	1746593	31.47
PFC	N3	02-Jul-2021	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	98	1.30	2	98	100.00
PFC	N4	02-Jul-2021	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	1	100	100.00
PFC	N5	02-Jul-2021	1265.00	1242.00	1245.21	1242.00	1245.21	1245.21	1243.28	249	3.10	2	249	100.00
PFC	N8	02-Jul-2021	1437.50	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	6	0.09	1	6	100.00
PFIZER	EQ	02-Jul-2021	5746.25	5754.95	5772.00	5685.70	5720.00	5720.25	5728.20	43166	2472.64	5958	8457	19.59
PFOCUS	BE	02-Jul-2021	60.25	59.05	61.50	57.25	58.70	58.60	58.18	66443	38.66	350	-	-
PFS	EQ	02-Jul-2021	19.85	19.90	20.20	19.90	19.95	19.95	20.01	882858	176.64	1513	689142	78.06
PGEL	EQ	02-Jul-2021	415.20	416.05	418.55	405.00	411.00	408.15	410.94	36246	148.95	1436	26341	72.67
PGHH	EQ	02-Jul-2021	13290.90	13290.90	13673.65	13188.70	13510.00	13537.70	13396.20	5300	710.00	2486	2584	48.75
PGHL	EQ	02-Jul-2021	5644.90	5644.90	5818.00	5644.90	5692.00	5696.60	5752.80	12827	737.91	3624	6172	48.12
PGIL	EQ	02-Jul-2021	212.60	215.00	216.00	210.00	210.25	211.95	212.71	10369	22.06	142	7896	76.15
PGINVIT	IV	02-Jul-2021	113.28	113.20	113.28	112.75	112.92	112.98	113.02	1906500	2154.76	1503	1878200	98.52
PHILIPCARB	EQ	02-Jul-2021	226.70	227.85	237.60	226.35	236.65	236.05	234.94	2602541	6114.50	31018	1088381	41.82
PHOENIXLTD	EQ	02-Jul-2021	824.35	828.50	842.00	817.00	827.15	826.85	829.27	136751	1134.03	10715	58550	42.82
PIDILITIND	EQ	02-Jul-2021	2169.15	2177.00	2194.00	2166.00	2180.00	2178.85	2179.06	273572	5961.29	28540	105912	38.71
PIGL	SM	02-Jul-2021	69.00	66.10	66.10	66.00	66.00	66.00	66.03	6000	3.96	3	4000	66.67
PIIND	EQ	02-Jul-2021	2915.15	2917.80	3036.65	2915.15	3025.00	3027.15	2989.27	723253	21619.97	37396	325129	44.95
PILANIINVS	EQ	02-Jul-2021	1928.35	1947.40	1947.40	1900.00	1916.00	1918.65	1916.63	4330	82.99	1571	1982	45.77
PILITA	EQ	02-Jul-2021	8.60	8.80	9.05	8.20	8.65	8.80	8.58	6637754	569.51	6427	2850894	42.95
PIONDIST	EQ	02-Jul-2021	132.55	132.90	133.60	130.60	131.50	132.15	132.30	16805	22.23	352	6269	37.30
PIONEEREMB	EQ	02-Jul-2021	53.05	53.40	54.60	52.60	53.50	53.30	53.73	156060	83.84	1667	67219	43.07
PITTIENG	EQ	02-Jul-2021	137.00	136.90	142.00	136.55	137.90	137.75	138.59	203872	282.54	3025	108623	53.28
PKTEA	BE	02-Jul-2021	366.95	381.50	384.90	350.00	354.00	359.05	366.92	2664	9.77	110	-	-
PLASTIBLEN	EQ	02-Jul-2021	263.45	265.90	273.30	262.55	271.00	265.95	267.23	51642	138.00	2225	33501	64.87
PNB	EQ	02-Jul-2021	42.35	42.55	42.70	41.90	42.15	42.10	42.30	82307112	34818.84	87047	12462492	15.14
PNBGILTS	EQ	02-Jul-2021	75.35	77.00	78.70	76.65	77.55	77.60	77.56	1575157	1221.66	10852	604342	38.37
PNBHOUSING	BE	02-Jul-2021	677.80	675.05	698.00	671.10	693.00	692.75	685.07	48643	333.24	1638	-	-
PNC	BE	02-Jul-2021	42.60	44.00	44.70	41.05	44.00	43.30	43.41	103654	45.00	450	-	-
PNCINFRA	EQ	02-Jul-2021	292.40	292.00	298.00	286.00	291.60	291.20	291.31	1641031	4780.53	24271	409638	24.96
PODDARHOUS	EQ	02-Jul-2021	175.05	178.95	178.95	173.45	175.50	174.95	175.53	9577	16.81	297	4563	47.65
PODDARMENT	EQ	02-Jul-2021	262.95	260.05	276.00	260.05	268.95	267.05	267.17	24697	65.98	1285	9080	36.77
POKARNA	EQ	02-Jul-2021	341.90	342.00	344.60	339.95	343.00	343.60	343.06	67478	231.49	2295	44413	65.82
POLYCAB	EQ	02-Jul-2021	2014.05	2025.00	2026.00	1980.00	1989.25	1989.60	2005.53	225205	4516.56	20366	119442	53.04
POLYMED	EQ	02-Jul-2021	1015.05	1012.00	1015.90	990.00	996.80	1002.45	999.82	89719	897.03	8353	31887	35.54
POLYPLEX	EQ	02-Jul-2021	1393.20	1400.00	1408.45	1374.05	1386.00	1384.45	1394.31	86047	1199.76	6921	35822	41.63
PONNIERODE	EQ	02-Jul-2021	335.40	340.00	368.90	337.30	368.90	368.90	361.69	125094	452.45	2986	74446	59.51
POWERGRID	EQ	02-Jul-2021	230.80	230.80	231.10	227.60	228.00	227.95	228.79	5371872	12290.37	51868	2844736	52.96
POWERINDIA	EQ	02-Jul-2021	1897.25	1915.00	1917.00	1862.00	1872.00	1874.55	1891.15	20354	384.92	3845	9177	45.09
POWERMECH	EQ	02-Jul-2021	899.30	914.00	922.00	835.40	844.20	841.50	864.29	748825	6472.02	29898	195579	26.12
PPAP	EQ	02-Jul-2021	244.65	246.00	255.90	241.00	246.00	247.20	248.92	172673	429.82	7850	78628	45.54
PPL	EQ	02-Jul-2021	184.45	186.00	186.90	181.75	182.95	182.80	184.71	186957	345.32	4772	95427	51.04
PRAENG	EQ	02-Jul-2021	11.95	11.95	14.30	11.85	14.30	14.30	13.76	3795024	522.12	6170	1524707	40.18
PRAJIND	BE	02-Jul-2021	367.25	370.00	372.00	360.00	368.00	367.95	364.60	413440	1507.38	8134	-	-
PRAKASH	EQ	02-Jul-2021	75.75	75.90	77.10	75.00	75.70	75.60	75.89	743391	564.18	4398	472740	63.59
PRAKASHSTL	BE	02-Jul-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	378453	5.68	41	-	-
PRAXIS	EQ	02-Jul-2021	52.15	54.75	54.75	53.25	54.75	54.75	54.65	14986	8.19	161	13259	88.48
PRECAM	EQ	02-Jul-2021	75.80	76.50	78.40	74.85	75.20	75.70	76.79	210423	161.58	2601	117712	55.94
PRECOT	EQ	02-Jul-2021	217.70	226.00	227.80	217.05	227.80	226.20	223.47	16585	37.06	319	13603	82.02
PRECWIRE	EQ	02-Jul-2021	235.25	237.00	237.50	232.00	234.00	233.05	234.83	33441	78.53	1784	20912	62.53
PREMEXPLN	EQ	02-Jul-2021	181.00	180.95	187.90	173.95	187.00	185.05	183.01	110096	201.49	2797	53419	48.52
PREMIER	BE	02-Jul-2021	4.00	4.10	4.20	3.80	4.20	4.20	4.07	9079	0.37	46	-	-
PREMIERPOL	EQ	02-Jul-2021	71.60	72.70	82.20	72.50	74.65	74.95	77.61	494912	384.08	9210	137754	27.83
PRESSMN	EQ	02-Jul-2021	28.65	28.90	31.00	28.60	28.90	29.00	30.06	607382	182.60	3258	204561	33.68
PRESTIGE	EQ	02-Jul-2021	285.05	286.50	290.95	284.20	285.45	284.85	287.63	251520	723.44	9493	106505	42.34
PRICOLLTD	EQ	02-Jul-2021	93.90	93.60	105.85	93.25	101.45	101.15	100.15	8829588	8843.27	41099	3881071	43.96
PRIMESECU	EQ	02-Jul-2021	65.15	65.85	67.90	65.85	66.70	67.10	67.28	99101	66.67	959	72422	73.08
PRINCEPIPE	EQ	02-Jul-2021	734.75	745.70	749.75	731.05	733.10	740.10	740.41	342600	2536.65	19267	137100	40.02
PRIVISCL	EQ	02-Jul-2021	1265.00	1265.00	1383.00	1265.00	1350.00	1350.25	1332.84	311717	4154.69	30248	107492	34.48
PROINDIA	EQ	02-Jul-2021	5.10	5.35	5.35	5.35	5.35	5.35	5.35	225	0.01	3	225	100.00
PROLIFE	SM	02-Jul-2021	100.50	96.00	96.00	96.00	96.00	96.00	96.00	3000	2.88	1	3000	100.00
PROZONINTU	BE	02-Jul-2021	35.50	37.25	37.25	37.25	37.25	37.25	37.25	126694	47.19	633	-	-
PRSMJOHNSN	EQ	02-Jul-2021	130.00	130.00	136.15	130.00	133.85	134.30	134.47	803878	1081.00	11736	448423	55.78
PSB	EQ	02-Jul-2021	21.35	21.60	22.05	21.05	21.40	21.45	21.65	1103119	238.83	2332	442899	40.15
PSPPROJECT	EQ	02-Jul-2021	448.90	453.85	463.95	442.00	448.00	446.30	453.36	276280	1252.56	11173	85127	30.81
PSUBNKBEES	EQ	02-Jul-2021	27.51	27.51	28.19	27.45	27.75	27.67	27.67	438336	121.28	1212	210049	47.92
PTC	EQ	02-Jul-2021	103.35	103.60	103.90	102.70	103.00	102.90	103.20	432188	446.01	4713	300009	69.42
PTL	EQ	02-Jul-2021	52.55	52.55	53.20	50.70	51.90	51.70	51.96	224818	116.82	2396	123732	55.04
PUNJABCHEM	EQ	02-Jul-2021	1319.30	1320.00	1364.00	1300.00	1354.00	1356.45	1345.69	23890	321.49	5294	12397	51.89
PUNJLLOYD	BZ	02-Jul-2021	2.20	2.30	2.30	2.10	2.30	2.25	2.25	682595	15.37	478	-	-
PURVA	EQ	02-Jul-2021	87.25	87.25	92.40	86.70	91.00	91.60	90.51	637152	576.67	7258	342215	53.71
PVR	EQ	02-Jul-2021	1330.10	1333.90	1359.90	1330.10	1352.00	1354.50	1345.84	295404	3975.65	17123	96495	32.67
QGOLDHALF	EQ	02-Jul-2021	2034.25	2036.00	2051.00	2036.00	2048.00	2048.00	2045.05	304	6.22	56	224	73.68
QNIFTY	EQ	02-Jul-2021	1631.00	1627.00	1629.00	1627.00	1629.00	1629.00	1627.15	13	0.21	6	12	92.31
QUESS	EQ	02-Jul-2021	820.00	824.55	827.00	799.00	800.00	804.20	812.25	288211	2341.00	12468	259625	90.08
QUICKHEAL	EQ	02-Jul-2021	284.55	286.25	296.50	284.00	287.00	287.70	289.60	1005910	2913.13	28789	255759	25.43
RADAAN	BE	02-Jul-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	100	0.00	1	-	-
RADICO	EQ	02-Jul-2021	752.15	755.95	780.00	751.35	759.10	761.50	767.26	1230577	9441.68	32070	612000	49.73
RADIOCITY	EQ	02-Jul-2021	25.45	25.85	26.40	25.65	26.00	26.10	26.12	584600	152.67	1941	307227	52.55
RAILTEL	EQ	02-Jul-2021	140.15	139.60	143.95	138.55	141.75	141.90	141.17	1627721	2297.82	15133	512226	31.47
RAIN	EQ	02-Jul-2021	192.00	192.80	193.25	190.15	191.75	191.50	191.75	1712693	3284.17	14221	484499	28.29
RAJESHEXPO	EQ	02-Jul-2021	564.90	568.00	579.00	564.90	571.00	572.35	569.97	172980	985.93	7136	62010	35.85
RAJMET	BE	02-Jul-2021	147.50	145.70	147.10	145.60	146.50	146.35	146.25	1447	2.12	35	-	-
RAJRATAN	EQ	02-Jul-2021	1751.05	1744.00	1760.50	1675.00	1710.00	1697.50	1715.17	28229	484.17	4414	13020	46.12
RAJRAYON	BZ	02-Jul-2021	0.30	0.25	0.35	0.25	0.35	0.35	0.31	796911	2.45	56	-	-
RAJSREESUG	BE	02-Jul-2021	33.05	34.70	34.70	34.70	34.70	34.70	34.70	49879	17.31	227	-	-
RAJTV	EQ	02-Jul-2021	60.55	60.55	60.85	55.25	56.15	56.05	57.37	134113	76.94	2098	54695	40.78
RALLIS	EQ	02-Jul-2021	323.65	325.00	325.75	320.90	322.00	323.30	324.09	286467	928.42	7213	103049	35.97
RAMANEWS	EQ	02-Jul-2021	20.20	20.45	20.70	19.80	19.90	19.90	20.27	190908	38.70	859	105894	55.47
RAMASTEEL	EQ	02-Jul-2021	137.60	144.45	144.45	144.45	144.45	144.45	144.45	35352	51.07	211	27071	76.58
RAMCOCEM	EQ	02-Jul-2021	1007.85	1008.50	1014.35	990.50	1010.00	1009.45	1004.11	296971	2981.91	9465	136002	45.80
RAMCOIND	EQ	02-Jul-2021	271.30	271.45	286.60	271.45	280.45	280.80	278.06	539412	1499.87	8620	278223	51.58
RAMCOSYS	EQ	02-Jul-2021	597.60	601.80	636.75	600.45	626.00	626.85	627.05	428671	2688.00	17049	172235	40.18
RAMKY	BE	02-Jul-2021	182.15	191.25	191.25	185.05	191.25	190.95	190.16	233620	444.25	1358	-	-
RANASUG	EQ	02-Jul-2021	31.60	33.15	33.15	33.15	33.15	33.15	33.15	188460	62.47	426	188460	100.00
RANEENGINE	EQ	02-Jul-2021	307.15	305.00	309.00	303.00	307.00	307.95	306.47	9545	29.25	900	3935	41.23
RANEHOLDIN	EQ	02-Jul-2021	640.65	645.00	655.05	639.90	640.00	645.00	648.35	24841	161.06	1372	17330	69.76
RATNAMANI	EQ	02-Jul-2021	2061.75	2065.00	2065.00	2036.10	2060.00	2056.95	2053.06	11989	246.14	1531	8215	68.52
RAYMOND	EQ	02-Jul-2021	409.75	411.70	413.45	408.50	412.00	411.60	410.69	262447	1077.84	7909	77494	29.53
RBL	EQ	02-Jul-2021	935.50	941.00	945.00	921.35	934.50	935.30	935.04	5941	55.55	709	3902	65.68
RBLBANK	EQ	02-Jul-2021	209.85	210.95	212.85	209.50	211.05	210.90	211.37	4359443	9214.67	23581	702620	16.12
RCF	EQ	02-Jul-2021	85.00	85.90	86.65	83.80	83.90	84.10	85.37	7146897	6101.49	30172	2467421	34.52
RCOM	EQ	02-Jul-2021	3.80	3.70	3.95	3.65	3.65	3.65	3.74	331386157	12386.08	48381	64962674	19.60
RECLTD	EQ	02-Jul-2021	145.55	145.55	146.50	144.30	144.70	144.45	145.11	2892820	4197.70	17307	1162117	40.17
RECLTD	N1	02-Jul-2021	1080.00	1080.00	1090.00	1078.00	1078.00	1078.00	1080.25	951	10.27	5	951	100.00
RECLTD	N8	02-Jul-2021	1117.50	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	190	2.15	1	190	100.00
RECLTD	N9	02-Jul-2021	1289.01	1295.00	1299.99	1290.01	1294.50	1294.04	1294.62	1320	17.09	25	800	60.61
RECLTD	NA	02-Jul-2021	1380.10	1439.99	1439.99	1439.99	1439.99	1439.99	1439.99	1	0.01	1	1	100.00
RECLTD	NI	02-Jul-2021	1192.00	1190.00	1194.99	1190.00	1194.99	1194.99	1191.94	490	5.84	7	490	100.00
REDINGTON	EQ	02-Jul-2021	278.95	292.00	306.80	290.05	292.80	293.00	302.01	7927930	23943.48	134378	3310876	41.76
REFEX	EQ	02-Jul-2021	145.95	146.90	151.00	145.70	147.25	147.75	148.80	191936	285.60	5216	79889	41.62
RELAXO	EQ	02-Jul-2021	1139.05	1148.00	1215.00	1140.00	1203.75	1197.05	1175.42	414469	4871.77	21991	161406	38.94
RELCAPITAL	EQ	02-Jul-2021	22.80	22.20	23.90	21.70	23.00	23.05	22.66	39301958	8905.36	40156	10450338	26.59
RELIANCE	EQ	02-Jul-2021	2097.95	2097.00	2132.90	2092.95	2131.55	2129.05	2120.31	6500973	137840.75	187794	3363482	51.74
RELIANCEP1	E1	02-Jul-2021	1481.00	1483.80	1507.10	1477.05	1505.00	1505.05	1498.82	473602	7098.44	16881	385788	81.46
RELIGARE	EQ	02-Jul-2021	126.65	127.50	142.25	126.55	140.75	138.90	136.37	6751222	9206.33	38354	2940803	43.56
RELINFRA	BE	02-Jul-2021	83.60	83.60	87.75	80.75	87.75	87.75	85.77	2511910	2154.44	13222	-	-
REMSONSIND	EQ	02-Jul-2021	262.60	265.00	278.00	257.70	271.85	271.55	270.17	61864	167.14	1917	43687	70.62
RENUKA	BE	02-Jul-2021	41.30	43.35	43.35	43.35	43.35	43.35	43.35	3103216	1345.24	2142	-	-
REPCOHOME	EQ	02-Jul-2021	364.40	371.40	372.05	353.50	356.20	356.25	361.94	147470	533.75	6065	97990	66.45
REPL	EQ	02-Jul-2021	251.75	250.70	255.05	248.00	251.00	249.90	250.48	29067	72.81	1174	24479	84.22
REPRO	EQ	02-Jul-2021	353.40	355.25	355.60	347.30	349.00	348.15	349.32	12621	44.09	788	7560	59.90
RESPONIND	EQ	02-Jul-2021	141.30	142.05	144.40	140.15	141.25	141.75	142.03	16607	23.59	628	10949	65.93
REVATHI	EQ	02-Jul-2021	677.15	687.15	690.00	669.00	676.90	672.25	678.73	7866	53.39	621	4354	55.35
RGL	EQ	02-Jul-2021	585.20	588.30	592.15	552.60	570.60	565.30	578.64	41187	238.33	4089	8107	19.68
RHFL	BE	02-Jul-2021	5.85	5.60	6.10	5.60	6.10	6.10	5.73	2831285	162.30	3619	-	-
RHFL	N4	02-Jul-2021	221.00	206.00	224.99	206.00	220.00	220.00	218.08	143	0.31	4	128	89.51
RHFL	N6	02-Jul-2021	223.15	222.50	222.50	216.00	216.00	216.00	219.20	525	1.15	5	525	100.00
RHFL	N8	02-Jul-2021	170.00	170.00	193.80	170.00	185.00	185.00	179.13	338	0.61	12	278	82.25
RICOAUTO	EQ	02-Jul-2021	48.40	48.50	49.25	47.60	47.85	47.80	48.23	840419	405.37	4418	350885	41.75
RIIL	EQ	02-Jul-2021	759.30	760.90	791.95	755.55	777.50	774.90	774.95	403968	3130.56	16824	97889	24.23
RITES	EQ	02-Jul-2021	275.10	275.00	278.80	267.30	272.05	273.15	274.30	462619	1268.97	11729	152194	32.90
RKDL	EQ	02-Jul-2021	12.40	12.50	13.00	12.30	12.80	12.85	12.73	62854	8.00	283	33576	53.42
RKEC	EQ	02-Jul-2021	91.75	92.00	109.20	91.80	104.95	105.70	102.26	1023315	1046.45	13072	334534	32.69
RKFORGE	EQ	02-Jul-2021	690.90	701.90	701.90	686.05	693.50	693.80	695.56	129205	898.70	7811	52203	40.40
RMCL	BZ	02-Jul-2021	2.95	3.05	3.05	2.85	2.90	2.85	2.90	28441	0.83	55	-	-
RMDRIP	SM	02-Jul-2021	22.35	22.35	22.35	22.35	22.35	22.35	22.35	2000	0.45	1	2000	100.00
RML	EQ	02-Jul-2021	376.05	376.05	384.65	375.50	375.55	377.45	379.94	17375	66.01	993	8192	47.15
RNAVAL	BZ	02-Jul-2021	5.00	4.75	5.00	4.75	4.75	4.75	4.76	11147250	530.60	2235	-	-
ROHLTD	EQ	02-Jul-2021	80.55	81.40	81.50	80.30	80.60	80.70	81.00	16990	13.76	339	10949	64.44
ROLLT	EQ	02-Jul-2021	2.95	3.00	3.05	2.90	3.05	3.05	3.00	110454	3.32	155	74372	67.33
ROLTA	EQ	02-Jul-2021	8.75	8.90	9.15	8.85	9.15	9.15	9.08	895675	81.33	784	707317	78.97
ROML	EQ	02-Jul-2021	83.75	83.00	91.05	80.10	80.85	82.65	84.95	57499	48.85	1401	27872	48.47
ROSSARI	EQ	02-Jul-2021	1195.10	1200.95	1224.20	1190.00	1200.00	1198.15	1206.97	100747	1215.99	6838	40411	40.11
ROSSELLIND	EQ	02-Jul-2021	153.70	155.00	159.75	153.40	156.00	154.75	156.29	411956	643.84	5956	205104	49.79
ROUTE	EQ	02-Jul-2021	1770.20	1786.70	2124.20	1785.00	2124.20	2102.20	2006.99	9318553	187022.80	390241	955210	10.25
RPGLIFE	EQ	02-Jul-2021	442.70	444.05	452.70	441.15	443.90	442.95	447.19	38619	172.70	2108	15481	40.09
RPOWER	BE	02-Jul-2021	14.25	13.65	14.95	13.55	14.95	14.90	14.25	60584226	8632.04	80817	-	-
RPPINFRA	EQ	02-Jul-2021	67.30	67.35	68.00	65.95	66.30	66.45	66.89	123834	82.84	1671	71758	57.95
RPPL	SM	02-Jul-2021	146.50	152.70	153.80	150.00	153.80	153.80	153.23	47000	72.02	33	39000	82.98
RPSGVENT	EQ	02-Jul-2021	581.45	588.00	593.15	568.00	574.00	572.60	582.34	77077	448.85	4634	37190	48.25
RSSOFTWARE	BE	02-Jul-2021	37.00	37.10	37.95	36.55	36.65	36.90	36.78	18288	6.73	212	-	-
RSWM	EQ	02-Jul-2021	267.30	270.55	288.00	267.55	275.95	275.75	278.95	211818	590.86	3692	117480	55.46
RSYSTEMS	EQ	02-Jul-2021	152.40	152.85	158.25	150.55	157.50	156.25	155.91	120882	188.46	3549	63657	52.66
RTNINDIA	BE	02-Jul-2021	46.50	48.80	48.80	48.80	48.80	48.80	48.80	416084	203.05	584	-	-
RTNPOWER	EQ	02-Jul-2021	8.45	8.85	8.85	8.85	8.85	8.85	8.85	1219206	107.90	1388	1219206	100.00
RUBYMILLS	EQ	02-Jul-2021	238.85	238.90	243.05	231.05	234.00	232.95	234.81	15731	36.94	1042	6092	38.73
RUCHI	EQ	02-Jul-2021	1113.40	1127.70	1127.70	1090.00	1103.35	1103.15	1101.90	60860	670.62	5935	27879	45.81
RUCHINFRA	BE	02-Jul-2021	8.65	8.65	9.05	8.45	8.80	8.80	8.76	143999	12.62	365	-	-
RUCHIRA	EQ	02-Jul-2021	89.90	89.90	92.75	87.60	89.80	90.00	90.50	119215	107.89	3078	47519	39.86
RUPA	EQ	02-Jul-2021	479.85	481.40	519.95	476.00	495.80	495.25	501.70	2230599	11190.96	48691	688847	30.88
RUSHIL	BE	02-Jul-2021	287.50	301.85	301.85	290.00	301.00	301.75	300.21	142114	426.65	715	-	-
RVHL	EQ	02-Jul-2021	20.55	19.80	20.85	19.80	20.85	20.60	20.41	23109	4.72	189	12379	53.57
RVNL	EQ	02-Jul-2021	32.60	32.60	32.85	32.10	32.20	32.20	32.35	4071458	1317.29	13528	2029328	49.84
S&SPOWER	BE	02-Jul-2021	22.10	22.00	22.00	21.25	21.30	21.30	21.30	443	0.09	10	-	-
SABEVENTS	BE	02-Jul-2021	2.70	2.80	2.80	2.70	2.80	2.80	2.79	13613	0.38	43	-	-
SADBHAV	EQ	02-Jul-2021	89.10	90.05	91.50	84.70	85.80	86.45	87.99	3161564	2781.94	21331	1478548	46.77
SADBHIN	EQ	02-Jul-2021	38.45	40.00	41.00	37.40	39.80	39.95	39.57	4250175	1681.95	10001	2636230	62.03
SAFARI	EQ	02-Jul-2021	661.55	662.95	685.00	660.05	672.40	666.60	671.89	8463	56.86	1038	5521	65.24
SAGARDEEP	BE	02-Jul-2021	54.10	53.25	56.80	53.00	56.80	56.55	54.88	34428	18.89	264	-	-
SAGCEM	EQ	02-Jul-2021	1103.00	1149.00	1155.00	1116.10	1121.00	1121.40	1131.10	118662	1342.19	10672	62188	52.41
SAIL	EQ	02-Jul-2021	126.95	127.70	127.95	124.00	124.65	124.35	125.44	36404209	45664.51	111892	9741406	26.76
SAKAR	EQ	02-Jul-2021	187.60	191.00	191.00	172.50	175.00	174.60	180.82	582956	1054.10	12336	243620	41.79
SAKHTISUG	BE	02-Jul-2021	19.10	20.05	20.05	20.05	20.05	20.05	20.05	179634	36.02	241	-	-
SAKSOFT	EQ	02-Jul-2021	626.95	630.10	682.00	625.00	640.00	640.55	655.66	428472	2809.34	21411	137289	32.04
SAKUMA	EQ	02-Jul-2021	11.30	11.45	12.40	11.30	12.40	12.40	12.13	3789721	459.64	4297	1918621	50.63
SALASAR	EQ	02-Jul-2021	699.90	704.95	705.95	695.50	696.50	697.75	701.35	28786	201.89	1780	18620	64.68
SALONA	EQ	02-Jul-2021	139.15	140.80	146.00	137.30	145.95	143.50	141.86	8813	12.50	305	5694	64.61
SALSTEEL	BE	02-Jul-2021	6.35	6.60	6.65	6.60	6.65	6.65	6.65	33835	2.25	76	-	-
SALZERELEC	EQ	02-Jul-2021	163.50	163.50	164.65	158.95	159.80	160.00	161.63	54264	87.71	2239	26831	49.45
SAMBHAAV	BE	02-Jul-2021	3.95	4.10	4.10	4.00	4.10	4.10	4.10	54024	2.21	109	-	-
SANCO	BE	02-Jul-2021	10.75	10.65	10.90	10.45	10.65	10.65	10.54	15844	1.67	49	-	-
SANDESH	EQ	02-Jul-2021	796.85	813.00	849.95	801.10	803.00	804.65	811.46	3048	24.73	329	2071	67.95
SANDHAR	EQ	02-Jul-2021	245.65	249.60	249.85	244.65	246.65	246.40	246.29	80827	199.07	4178	56241	69.58
SANGAMIND	EQ	02-Jul-2021	104.70	108.00	109.45	103.80	106.50	105.85	106.56	19145	20.40	489	11195	58.47
SANGHIIND	EQ	02-Jul-2021	54.30	54.80	57.00	53.90	54.45	54.30	55.59	2442361	1357.80	11398	1095227	44.84
SANGHVIMOV	EQ	02-Jul-2021	200.10	204.80	230.00	199.35	220.00	220.95	216.15	759332	1641.26	16945	332141	43.74
SANGINITA	EQ	02-Jul-2021	22.35	22.40	22.80	22.25	22.60	22.60	22.50	23444	5.27	146	15287	65.21
SANOFI	EQ	02-Jul-2021	7660.80	7660.10	7705.00	7656.40	7696.00	7697.60	7692.98	8072	620.98	1845	6196	76.76
SANWARIA	BZ	02-Jul-2021	0.85	0.80	0.90	0.80	0.80	0.85	0.82	4179269	34.32	1303	-	-
SARDAEN	BE	02-Jul-2021	644.35	645.00	655.00	633.40	635.50	637.85	644.54	35490	228.75	648	-	-
SAREGAMA	BE	02-Jul-2021	3138.90	3198.90	3198.90	3038.80	3125.05	3137.65	3129.65	15699	491.32	1166	-	-
SARLAPOLY	EQ	02-Jul-2021	36.35	36.50	42.90	36.50	42.55	42.20	41.14	4995400	2054.91	21078	1670968	33.45
SARVESHWAR	SM	02-Jul-2021	26.00	26.00	26.00	26.00	26.00	26.00	26.00	1600	0.42	1	1600	100.00
SASKEN	EQ	02-Jul-2021	1179.20	1183.00	1243.00	1177.15	1225.00	1219.40	1209.49	199926	2418.09	16219	52450	26.23
SASTASUNDR	EQ	02-Jul-2021	295.85	302.00	310.60	296.00	310.60	310.45	307.63	161530	496.92	1925	122413	75.78
SATIA	EQ	02-Jul-2021	101.20	103.00	110.90	102.50	106.90	104.40	104.73	1956691	2049.16	16972	596964	30.51
SATIN	EQ	02-Jul-2021	85.90	86.50	87.15	85.90	86.00	86.50	86.55	157343	136.18	1478	89233	56.71
SATINPP1	E1	02-Jul-2021	62.20	63.35	64.00	60.15	62.00	62.00	62.13	10372	6.44	141	9014	86.91
SBCL	EQ	02-Jul-2021	116.25	115.20	125.00	115.10	121.00	120.05	120.15	53697	64.52	1997	35703	66.49
SBICARD	EQ	02-Jul-2021	980.95	984.00	986.40	969.25	983.20	983.70	979.43	1982887	19421.06	68461	1263367	63.71
SBIETFIT	EQ	02-Jul-2021	294.27	297.00	297.00	290.01	294.79	294.57	292.47	2399	7.02	133	2008	83.70
SBIETFPB	EQ	02-Jul-2021	183.11	183.00	184.98	181.07	183.59	183.42	183.03	986	1.80	52	701	71.10
SBIETFQLTY	EQ	02-Jul-2021	138.91	138.91	139.12	137.22	138.80	138.15	138.26	4446	6.15	78	790	17.77
SBILIFE	EQ	02-Jul-2021	1006.90	1010.90	1010.90	996.05	1006.10	1007.20	1003.49	581097	5831.23	33193	271179	46.67
SBIN	EQ	02-Jul-2021	420.40	420.30	425.40	419.00	424.80	424.40	422.72	16423811	69426.76	150826	4269757	26.00
SCAPDVR	EQ	02-Jul-2021	2.45	2.55	2.55	2.55	2.55	2.55	2.55	17128	0.44	30	17108	99.88
SCHAEFFLER	EQ	02-Jul-2021	5544.80	5550.05	5654.75	5506.10	5575.00	5585.35	5580.55	5929	330.87	2397	2968	50.06
SCHAND	EQ	02-Jul-2021	115.35	116.25	117.60	113.55	114.10	114.75	115.49	91382	105.54	1320	46321	50.69
SCHNEIDER	EQ	02-Jul-2021	124.75	125.00	128.15	122.95	123.30	123.40	125.36	567057	710.84	8415	179829	31.71
SCI	EQ	02-Jul-2021	110.10	110.45	110.90	108.70	109.15	109.15	109.82	1231859	1352.82	6209	482899	39.20
SDBL	BE	02-Jul-2021	46.00	45.20	47.00	45.20	46.50	45.90	45.91	105305	48.35	411	-	-
SEAMECLTD	EQ	02-Jul-2021	484.35	487.60	497.40	480.10	482.00	482.65	488.06	6859	33.48	652	4125	60.14
SECURKLOUD	EQ	02-Jul-2021	90.85	91.05	92.70	91.05	92.20	91.65	91.72	24759	22.71	405	17312	69.92
SELAN	EQ	02-Jul-2021	156.85	160.00	161.00	155.00	155.40	155.70	157.41	53696	84.53	1729	29750	55.40
SEPOWER	BE	02-Jul-2021	7.30	7.30	7.50	7.05	7.40	7.30	7.28	17542	1.28	93	-	-
SEQUENT	EQ	02-Jul-2021	283.05	283.85	291.90	278.25	289.00	286.40	286.44	2844286	8147.06	42202	715002	25.14
SERVOTECH	SM	02-Jul-2021	17.40	17.00	17.40	17.00	17.40	17.40	17.08	20000	3.42	3	20000	100.00
SESHAPAPER	EQ	02-Jul-2021	191.70	192.00	197.10	191.25	191.90	192.45	193.55	120129	232.51	3503	35340	29.42
SETCO	EQ	02-Jul-2021	22.50	22.80	23.50	22.40	23.30	23.40	23.15	667643	154.58	1291	429098	64.27
SETF10GILT	EQ	02-Jul-2021	205.55	206.89	206.89	206.70	206.70	206.70	206.72	176	0.36	13	151	85.80
SETFGOLD	EQ	02-Jul-2021	4187.35	4181.00	4225.00	4181.00	4221.00	4219.65	4211.12	9382	395.09	1342	6846	72.97
SETFNIF50	EQ	02-Jul-2021	159.61	163.86	163.86	159.34	160.20	159.98	159.75	134152	214.31	1300	102902	76.71
SETFNIFBK	EQ	02-Jul-2021	346.76	346.00	348.60	346.00	348.60	347.77	347.24	10480	36.39	342	7184	68.55
SETFNN50	EQ	02-Jul-2021	399.80	402.99	402.99	398.52	400.25	399.73	399.91	7261	29.04	369	6227	85.76
SETUINFRA	BE	02-Jul-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.85	255309	4.72	126	-	-
SEYAIND	EQ	02-Jul-2021	60.85	61.75	66.90	60.00	66.90	66.85	65.68	159448	104.73	1920	80313	50.37
SFL	EQ	02-Jul-2021	2270.15	2339.00	2349.70	2255.05	2263.05	2276.75	2309.36	28921	667.89	6142	9627	33.29
SGBAPR28I	GB	02-Jul-2021	4771.04	4701.01	4750.00	4701.00	4750.00	4750.00	4737.81	82	3.89	17	80	97.56
SGBAUG24	GB	02-Jul-2021	4770.00	4750.00	4788.00	4732.00	4732.00	4739.51	4759.89	195	9.28	87	146	74.87
SGBAUG27	GB	02-Jul-2021	4834.99	4749.99	4761.00	4749.99	4760.00	4760.25	4751.64	25	1.19	8	25	100.00
SGBAUG28V	GB	02-Jul-2021	4796.65	4819.00	4819.00	4780.00	4799.00	4797.87	4796.26	1028	49.31	194	948	92.22
SGBDC27VII	GB	02-Jul-2021	4753.00	4737.00	4780.00	4671.05	4775.00	4775.00	4740.41	54	2.56	11	52	96.30
SGBDEC2513	GB	02-Jul-2021	4695.00	4700.00	4700.00	4690.00	4690.00	4690.00	4699.55	133	6.25	16	133	100.00
SGBFEB24	GB	02-Jul-2021	4788.95	4775.00	4775.00	4700.00	4764.00	4747.93	4706.07	398	18.73	49	347	87.19
SGBFEB28IX	GB	02-Jul-2021	4680.01	4690.00	4770.00	4690.00	4770.00	4770.00	4712.86	7	0.33	2	5	71.43
SGBFEB29XI	GB	02-Jul-2021	4724.00	4723.99	4737.00	4712.05	4737.00	4730.00	4722.73	86	4.06	14	85	98.84
SGBJ28VIII	GB	02-Jul-2021	4760.00	4750.00	4760.00	4710.00	4760.00	4760.00	4744.28	35	1.66	9	31	88.57
SGBJAN27	GB	02-Jul-2021	4668.09	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	02-Jul-2021	4726.24	4725.00	4747.95	4715.01	4747.95	4745.31	4735.04	364	17.24	46	327	89.84
SGBJAN29X	GB	02-Jul-2021	4741.00	4741.00	4750.00	4731.00	4732.00	4732.00	4734.74	16	0.76	14	16	100.00
SGBJU29III	GB	02-Jul-2021	4715.75	4638.00	4795.00	4638.00	4729.00	4726.06	4728.15	127	6.00	47	94	74.02
SGBJUL25	GB	02-Jul-2021	4690.01	4790.00	4794.00	4700.00	4730.00	4730.00	4768.34	31	1.48	11	30	96.77
SGBJUL28IV	GB	02-Jul-2021	4726.75	4726.75	4754.90	4718.00	4741.00	4741.02	4736.25	1076	50.96	55	1040	96.65
SGBJUN27	GB	02-Jul-2021	4727.79	4722.00	4722.00	4722.00	4722.00	4722.00	4722.00	1	0.05	1	1	100.00
SGBJUN28	GB	02-Jul-2021	4681.31	4720.00	4720.00	4680.05	4718.99	4718.79	4693.10	274	12.86	49	237	86.50
SGBJUN29II	GB	02-Jul-2021	4675.00	4725.00	4725.00	4682.00	4725.00	4712.69	4703.52	108	5.08	39	68	62.96
SGBMAR24	GB	02-Jul-2021	4701.00	4701.00	4784.00	4701.00	4784.00	4775.20	4754.98	86	4.09	11	81	94.19
SGBMAR25	GB	02-Jul-2021	4725.20	4700.00	4710.00	4661.00	4700.00	4700.00	4688.55	132	6.19	23	102	77.27
SGBMAR28X	GB	02-Jul-2021	4650.00	4748.00	4794.99	4746.99	4794.99	4794.99	4753.89	67	3.19	9	67	100.00
SGBMAY25	GB	02-Jul-2021	4674.16	4705.00	4720.00	4705.00	4708.00	4708.00	4706.09	46	2.16	8	46	100.00
SGBMAY26	GB	02-Jul-2021	4651.28	4672.00	4672.00	4670.00	4670.00	4670.00	4670.06	34	1.59	8	34	100.00
SGBMAY28	GB	02-Jul-2021	4680.05	4672.00	4704.99	4650.00	4673.00	4671.28	4664.45	2126	99.17	95	1674	78.74
SGBMAY29I	GB	02-Jul-2021	4689.04	4688.00	4719.80	4680.00	4704.50	4701.68	4699.91	1641	77.13	157	1456	88.73
SGBMR29XII	GB	02-Jul-2021	4706.45	4701.00	4740.00	4700.10	4740.00	4721.87	4712.37	166	7.82	43	133	80.12
SGBN28VIII	GB	02-Jul-2021	4753.12	4731.00	4775.00	4650.00	4732.00	4732.00	4720.50	218	10.29	56	181	83.03
SGBNOV23	GB	02-Jul-2021	4749.69	4820.00	4900.00	4820.00	4893.00	4866.64	4861.98	50	2.43	15	50	100.00
SGBNOV24	GB	02-Jul-2021	4734.99	4740.00	4773.95	4681.00	4700.00	4716.57	4714.99	60	2.83	24	43	71.67
SGBNOV258	GB	02-Jul-2021	4696.00	4696.00	4696.00	4696.00	4696.00	4696.00	4696.00	16	0.75	3	16	100.00
SGBNOV25IX	GB	02-Jul-2021	4670.00	4697.50	4697.50	4697.50	4697.50	4697.50	4697.50	6	0.28	2	6	100.00
SGBNOV26	GB	02-Jul-2021	4735.00	4690.00	4719.00	4690.00	4719.00	4719.00	4693.63	8	0.38	7	8	100.00
SGBOC28VII	GB	02-Jul-2021	4787.99	4787.99	4787.99	4722.00	4761.00	4761.00	4765.62	55	2.62	13	53	96.36
SGBOCT25	GB	02-Jul-2021	4690.00	4700.00	4820.00	4700.00	4820.00	4820.00	4775.00	8	0.38	2	8	100.00
SGBOCT25IV	GB	02-Jul-2021	4840.00	4700.00	4700.00	4655.00	4700.00	4700.00	4677.83	23	1.08	6	18	78.26
SGBOCT25V	GB	02-Jul-2021	4879.00	4667.00	4700.00	4667.00	4700.00	4700.00	4677.26	12	0.56	3	11	91.67
SGBOCT27	GB	02-Jul-2021	4690.00	4695.00	4695.00	4690.00	4690.00	4690.00	4691.20	15	0.70	3	15	100.00
SGBOCT27VI	GB	02-Jul-2021	4668.00	4730.00	4730.00	4680.00	4729.00	4729.00	4712.62	45	2.12	10	45	100.00
SGBSEP24	GB	02-Jul-2021	4706.00	4770.00	4770.00	4713.00	4750.00	4750.00	4731.86	21	0.99	8	21	100.00
SGBSEP27	GB	02-Jul-2021	4700.00	4740.00	4740.00	4700.00	4720.00	4720.00	4713.54	55	2.59	11	53	96.36
SGBSEP28VI	GB	02-Jul-2021	4744.50	4750.00	4755.00	4721.00	4749.00	4747.06	4746.89	182	8.64	45	178	97.80
SGL	EQ	02-Jul-2021	15.55	16.30	16.30	15.70	15.70	15.85	16.09	711890	114.51	2350	373937	52.53
SHAKTIPUMP	EQ	02-Jul-2021	762.30	771.00	804.90	765.50	800.00	788.35	787.13	365990	2880.81	15780	154862	42.31
SHALBY	EQ	02-Jul-2021	178.05	177.80	187.45	177.80	183.50	183.15	184.45	1165051	2148.97	14190	470144	40.35
SHALPAINTS	EQ	02-Jul-2021	113.70	114.00	114.20	110.00	110.45	110.45	111.91	215011	240.62	3395	116578	54.22
SHANKARA	EQ	02-Jul-2021	465.00	468.65	475.00	462.20	464.00	465.55	468.65	116761	547.20	10060	37285	31.93
SHANTIGEAR	EQ	02-Jul-2021	148.15	149.80	152.85	146.55	149.50	150.80	149.54	94490	141.30	2345	53629	56.76
SHARDACROP	EQ	02-Jul-2021	352.00	354.50	364.10	352.25	360.70	359.75	358.47	200083	717.24	7561	87014	43.49
SHARDAMOTR	EQ	02-Jul-2021	639.00	669.00	755.00	664.00	703.00	712.00	717.44	1537637	11031.55	76273	241412	15.70
SHAREINDIA	EQ	02-Jul-2021	484.65	491.45	501.90	480.10	491.55	490.75	491.24	60248	295.96	3505	36148	60.00
SHARIABEES	EQ	02-Jul-2021	410.00	418.20	418.20	406.00	410.77	410.78	410.41	1851	7.60	57	1841	99.46
SHEMAROO	BE	02-Jul-2021	127.05	127.85	129.00	124.50	125.90	125.25	125.58	25496	32.02	337	-	-
SHIL	BE	02-Jul-2021	317.60	318.00	324.25	318.00	319.20	320.45	320.91	22553	72.37	423	-	-
SHILPAMED	EQ	02-Jul-2021	553.95	556.80	571.85	550.45	555.00	557.20	562.00	529493	2975.78	12523	170899	32.28
SHIVAMAUTO	BE	02-Jul-2021	23.60	23.60	24.10	23.50	24.10	23.75	23.75	29185	6.93	187	-	-
SHIVAMILLS	EQ	02-Jul-2021	85.40	87.45	89.65	84.70	89.65	89.60	89.14	100361	89.47	658	82261	81.97
SHIVATEX	EQ	02-Jul-2021	178.65	179.05	181.85	176.00	180.15	179.15	179.04	4472	8.01	314	2580	57.69
SHK	EQ	02-Jul-2021	174.10	174.90	184.75	173.40	183.95	183.05	181.00	992972	1797.23	14782	331834	33.42
SHOPERSTOP	EQ	02-Jul-2021	238.70	240.00	246.80	235.65	237.65	237.75	241.14	228793	551.70	5041	64247	28.08
SHRADHA	EQ	02-Jul-2021	55.65	56.30	57.40	54.15	56.00	55.95	55.90	3580	2.00	139	1626	45.42
SHREDIGCEM	EQ	02-Jul-2021	81.25	81.90	83.70	81.40	82.25	82.10	82.53	299204	246.94	2639	145391	48.59
SHREECEM	EQ	02-Jul-2021	27059.95	27280.00	27280.00	26840.05	27050.00	27014.90	26980.32	49970	13482.07	13363	26953	53.94
SHREEPUSHK	EQ	02-Jul-2021	182.15	184.80	187.20	179.50	180.65	180.35	182.58	133096	243.01	4631	62188	46.72
SHREERAMA	EQ	02-Jul-2021	12.65	12.95	13.00	12.15	12.85	12.90	12.72	140032	17.81	518	102410	73.13
SHRENIK	BE	02-Jul-2021	2.05	2.05	2.05	2.00	2.05	2.00	2.02	780907	15.74	3183	-	-
SHREYANIND	EQ	02-Jul-2021	104.60	109.70	113.90	106.80	111.70	111.15	110.81	274844	304.56	7740	153890	55.99
SHREYAS	EQ	02-Jul-2021	190.65	194.00	196.00	186.45	192.00	191.15	192.61	81588	157.15	1831	51985	63.72
SHRIPISTON	BE	02-Jul-2021	925.00	925.15	959.00	925.05	950.00	950.00	946.92	241	2.28	31	-	-
SHRIRAMCIT	EQ	02-Jul-2021	1697.65	1696.00	1712.45	1670.00	1696.80	1685.75	1694.24	16722	283.31	2805	9926	59.36
SHRIRAMEPC	EQ	02-Jul-2021	4.85	4.90	4.95	4.85	4.90	4.90	4.90	759169	37.22	865	614669	80.97
SHUBHLAXMI	SM	02-Jul-2021	15.00	15.00	15.00	15.00	15.00	15.00	15.00	1000	0.15	1	1000	100.00
SHYAMCENT	EQ	02-Jul-2021	9.80	9.65	9.95	9.65	9.80	9.70	9.74	341503	33.26	602	242919	71.13
SHYAMMETL	EQ	02-Jul-2021	370.65	372.00	376.90	368.15	371.00	371.50	372.59	961818	3583.63	21089	406520	42.27
SHYAMTEL	EQ	02-Jul-2021	14.00	14.60	14.60	13.85	13.90	14.30	14.25	20784	2.96	131	14818	71.30
SICAGEN	BE	02-Jul-2021	22.25	22.70	22.75	21.60	22.60	22.50	22.39	30517	6.83	136	-	-
SICAL	EQ	02-Jul-2021	14.15	14.15	14.85	14.15	14.75	14.85	14.77	624064	92.15	1025	447769	71.75
SIEMENS	EQ	02-Jul-2021	2019.85	2021.00	2030.90	2003.00	2023.10	2019.80	2018.35	224363	4528.43	15268	97540	43.47
SIGIND	EQ	02-Jul-2021	52.40	52.70	54.20	51.80	53.95	53.80	53.38	170643	91.08	1632	110394	64.69
SIL	BE	02-Jul-2021	16.70	17.20	17.20	16.35	17.10	17.05	16.93	24678	4.18	60	-	-
SILGO	EQ	02-Jul-2021	39.25	39.50	47.00	39.50	45.70	46.30	45.12	883322	398.53	5376	302702	34.27
SILINV	EQ	02-Jul-2021	278.05	282.00	285.00	278.15	278.20	278.45	281.87	11187	31.53	568	3419	30.56
SILLYMONKS	BE	02-Jul-2021	21.55	22.60	22.60	21.60	22.50	21.65	22.51	1359	0.31	20	-	-
SILVERTUC	SM	02-Jul-2021	77.00	76.00	79.90	76.00	79.90	79.90	77.95	2000	1.56	2	2000	100.00
SIMBHALS	BE	02-Jul-2021	34.05	35.75	35.75	35.75	35.75	35.75	35.75	87821	31.40	114	-	-
SIMPLEXINF	EQ	02-Jul-2021	48.65	46.25	50.85	46.25	47.45	47.40	47.88	1594820	763.56	4419	707614	44.37
SINTERCOM	EQ	02-Jul-2021	78.00	79.25	79.90	78.00	78.50	78.35	78.74	5627	4.43	84	3359	59.69
SINTEX	BE	02-Jul-2021	4.55	4.50	4.60	4.35	4.40	4.40	4.42	2232414	98.75	2258	-	-
SIRCA	EQ	02-Jul-2021	324.10	329.40	334.70	320.55	334.00	330.25	326.31	109565	357.52	2322	58773	53.64
SIS	EQ	02-Jul-2021	430.25	431.00	437.00	426.00	428.60	429.80	431.28	443425	1912.41	6730	363834	82.05
SITINET	BE	02-Jul-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	1246817	16.83	882	-	-
SIYSIL	EQ	02-Jul-2021	310.60	311.90	312.50	307.95	309.80	309.20	310.21	55872	173.32	2930	30770	55.07
SJVN	EQ	02-Jul-2021	27.80	27.95	27.95	27.65	27.85	27.80	27.77	1012352	281.12	3247	512761	50.65
SKFINDIA	EQ	02-Jul-2021	2700.15	2691.50	2758.70	2671.40	2739.50	2737.00	2724.44	31169	849.18	4068	16651	53.42
SKIL	BE	02-Jul-2021	3.45	3.30	3.45	3.30	3.30	3.30	3.33	326964	10.88	270	-	-
SKIPPER	EQ	02-Jul-2021	91.95	92.00	92.90	89.35	90.55	90.05	91.12	643395	586.24	7815	242618	37.71
SKMEGGPROD	EQ	02-Jul-2021	90.60	91.00	91.45	89.00	89.80	89.55	89.95	136090	122.41	2390	74232	54.55
SMARTLINK	EQ	02-Jul-2021	112.50	112.00	114.95	109.50	110.60	110.55	112.16	45757	51.32	1704	19035	41.60
SMCGLOBAL	EQ	02-Jul-2021	77.65	78.30	78.75	77.20	77.80	77.50	77.90	154642	120.47	1676	67293	43.52
SMLISUZU	EQ	02-Jul-2021	474.55	479.00	488.50	471.05	477.35	477.05	477.42	57281	273.47	4583	21568	37.65
SMSLIFE	EQ	02-Jul-2021	765.70	767.05	812.10	762.05	787.00	785.75	792.17	21479	170.15	2798	7927	36.91
SMSPHARMA	EQ	02-Jul-2021	180.00	181.35	187.45	180.20	181.90	181.45	184.42	401139	739.78	9456	204453	50.97
SNOWMAN	EQ	02-Jul-2021	52.45	52.70	55.40	52.40	54.55	54.75	53.78	4305548	2315.72	16288	1545670	35.90
SOBHA	EQ	02-Jul-2021	470.55	473.00	473.85	462.00	465.00	464.80	465.47	463751	2158.64	12433	341488	73.64
SOFTTECH	SM	02-Jul-2021	108.00	105.00	107.00	105.00	107.00	107.00	105.36	9600	10.11	6	3200	33.33
SOLARA	EQ	02-Jul-2021	1670.85	1684.85	1796.00	1684.85	1723.00	1719.05	1741.35	241666	4208.25	17592	60876	25.19
SOLARINDS	EQ	02-Jul-2021	1590.00	1610.00	1625.00	1599.05	1602.25	1611.10	1611.41	19159	308.73	4931	8500	44.37
SOMANYCERA	BE	02-Jul-2021	600.40	618.00	630.40	600.00	630.00	630.00	625.59	136797	855.78	3825	-	-
SOMATEX	BE	02-Jul-2021	7.10	7.00	7.40	7.00	7.25	7.35	7.25	25454	1.84	85	-	-
SOMICONVEY	EQ	02-Jul-2021	61.05	62.50	62.50	58.70	58.85	59.40	60.63	51988	31.52	789	34934	67.20
SONACOMS	EQ	02-Jul-2021	344.95	343.00	385.00	341.30	377.00	377.45	369.30	4600866	16991.21	139571	1990701	43.27
SONAMCLOCK	SM	02-Jul-2021	57.95	58.35	58.45	58.35	58.45	58.45	58.40	9000	5.26	3	0	0.00
SONATSOFTW	EQ	02-Jul-2021	755.15	755.00	768.05	743.25	754.50	753.40	762.01	176176	1342.48	9244	77553	44.02
SORILINFRA	EQ	02-Jul-2021	143.20	143.50	144.75	142.60	142.80	143.20	143.61	23283	33.44	466	15629	67.13
SOTL	EQ	02-Jul-2021	1374.25	1374.25	1410.45	1367.75	1390.50	1392.85	1388.59	63265	878.49	6664	26639	42.11
SOUTHBANK	EQ	02-Jul-2021	12.90	13.05	13.15	12.80	12.95	12.90	12.94	13581716	1757.66	41022	5730960	42.20
SOUTHWEST	EQ	02-Jul-2021	40.70	40.00	41.40	40.00	40.50	40.50	40.93	29436	12.05	174	20221	68.69
SPAL	EQ	02-Jul-2021	217.75	220.00	230.70	217.25	225.00	226.35	223.97	99434	222.70	3404	52383	52.68
SPANDANA	EQ	02-Jul-2021	662.55	669.85	673.00	655.10	665.00	669.10	667.05	58879	392.75	3621	21270	36.12
SPARC	EQ	02-Jul-2021	232.80	234.90	244.00	234.75	238.00	238.75	240.31	2409898	5791.26	25368	516422	21.43
SPECIALITY	EQ	02-Jul-2021	64.30	64.55	65.00	62.75	63.00	63.30	63.90	110180	70.41	2077	68430	62.11
SPENCERS	EQ	02-Jul-2021	77.60	77.95	80.95	77.30	80.00	79.70	79.75	556387	443.71	5720	252680	45.41
SPENTEX	BZ	02-Jul-2021	0.90	0.85	0.90	0.85	0.85	0.85	0.85	53196	0.45	63	-	-
SPIC	EQ	02-Jul-2021	47.20	48.15	48.95	47.35	48.20	48.15	48.12	1372256	660.37	6785	517112	37.68
SPICEJET	EQ	02-Jul-2021	80.00	80.05	80.30	77.75	78.25	78.00	78.61	3953050	3107.35	25572	1664170	42.10
SPLIL	EQ	02-Jul-2021	43.05	43.55	43.95	43.10	43.90	43.45	43.43	34256	14.88	485	20487	59.81
SPMLINFRA	BE	02-Jul-2021	11.20	11.25	11.50	10.70	11.50	11.50	11.28	43959	4.96	99	-	-
SPTL	BE	02-Jul-2021	5.60	5.35	5.60	5.35	5.60	5.50	5.39	1813208	97.72	1994	-	-
SREEL	EQ	02-Jul-2021	199.40	201.05	202.05	190.80	193.65	193.35	194.68	32197	62.68	1392	19071	59.23
SREIBNPNCD	NL	02-Jul-2021	382.10	385.00	386.00	385.00	386.00	386.00	385.60	50	0.19	3	50	100.00
SREIBNPNCD	NO	02-Jul-2021	351.00	334.00	334.00	334.00	334.00	334.00	334.00	10	0.03	1	10	100.00
SREIBNPNCD	NU	02-Jul-2021	350.73	355.00	355.00	335.00	339.50	339.50	345.16	48	0.17	6	42	87.50
SREIBNPNCD	NX	02-Jul-2021	480.00	390.00	390.00	390.00	390.00	390.00	390.00	75	0.29	1	75	100.00
SREIBNPNCD	NY	02-Jul-2021	380.00	395.00	395.00	395.00	395.00	395.00	395.00	10	0.04	1	10	100.00
SREIBNPNCD	Y2	02-Jul-2021	369.99	390.00	391.00	361.00	361.00	361.00	382.25	48	0.18	6	40	83.33
SREIBNPNCD	Y8	02-Jul-2021	328.00	379.00	379.00	350.00	350.00	350.00	357.24	38	0.14	9	38	100.00
SREIBNPNCD	YA	02-Jul-2021	432.00	480.00	518.00	420.00	440.00	440.00	450.06	63	0.28	8	40	63.49
SREINFRA	EQ	02-Jul-2021	13.60	12.95	12.95	12.95	12.95	12.95	12.95	707404	91.61	1604	703738	99.48
SRF	EQ	02-Jul-2021	7347.70	7395.00	7530.00	7350.00	7499.95	7496.00	7465.46	209002	15602.96	24132	62364	29.84
SRHHYPOLTD	EQ	02-Jul-2021	325.55	323.00	339.00	322.00	328.50	328.50	332.19	39874	132.46	2554	21381	53.62
SRIPIPES	EQ	02-Jul-2021	220.55	221.90	225.00	218.55	219.80	220.95	222.15	183648	407.98	7592	60419	32.90
SRPL	BE	02-Jul-2021	38.60	38.60	38.60	36.70	37.05	37.05	37.43	776	0.29	24	-	-
SRTRANSFIN	EQ	02-Jul-2021	1355.60	1359.50	1372.60	1346.00	1361.00	1362.20	1361.98	845710	11518.41	22724	184557	21.82
SRTRANSFIN	YI	02-Jul-2021	1066.85	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	11	0.12	2	11	100.00
SRTRANSFIN	YK	02-Jul-2021	1022.35	1022.40	1029.00	1022.35	1027.05	1027.30	1026.74	836	8.58	21	721	86.24
SRTRANSFIN	YL	02-Jul-2021	1050.00	1057.85	1075.85	1057.85	1075.85	1075.85	1071.35	100	1.07	2	100	100.00
SRTRANSFIN	YN	02-Jul-2021	1340.00	1339.90	1339.90	1332.00	1332.00	1332.22	1333.33	1495	19.93	38	1495	100.00
SRTRANSFIN	YO	02-Jul-2021	1030.00	1022.00	1022.01	1022.00	1022.01	1022.01	1022.01	150	1.53	2	150	100.00
SRTRANSFIN	YP	02-Jul-2021	1070.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1	0.01	1	1	100.00
SRTRANSFIN	YQ	02-Jul-2021	1062.01	1060.12	1066.50	1060.12	1066.50	1066.50	1065.54	261	2.78	7	260	99.62
SRTRANSFIN	YR	02-Jul-2021	1083.90	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	60	0.65	1	60	100.00
SRTRANSFIN	YU	02-Jul-2021	1305.00	1311.00	1311.00	1311.00	1311.00	1311.00	1311.00	1	0.01	1	1	100.00
SRTRANSFIN	YY	02-Jul-2021	1080.00	1250.00	1250.00	1119.78	1119.78	1119.78	1184.89	2	0.02	2	2	100.00
SRTRANSFIN	Z4	02-Jul-2021	1025.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	50	0.51	1	50	100.00
SRTRANSFIN	Z5	02-Jul-2021	1085.00	1085.10	1086.00	1085.10	1085.10	1085.10	1085.36	170	1.85	4	170	100.00
SRTRANSFIN	Z6	02-Jul-2021	1081.50	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	15	0.16	1	15	100.00
SRTRANSFIN	ZA	02-Jul-2021	1192.92	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	50	0.59	1	50	100.00
SRTRANSFIN	ZD	02-Jul-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	30	0.30	3	30	100.00
SRTRANSFIN	ZJ	02-Jul-2021	1122.00	1101.05	1129.00	1100.00	1129.00	1129.00	1110.02	15	0.17	3	10	66.67
SSINFRA	SM	02-Jul-2021	8.80	9.15	9.20	9.15	9.20	9.20	9.18	12000	1.10	3	12000	100.00
SSWL	EQ	02-Jul-2021	911.95	919.25	943.30	912.00	930.15	935.20	927.67	127551	1183.26	11100	38300	30.03
STAR	EQ	02-Jul-2021	762.45	768.00	797.75	767.80	779.25	781.80	782.84	790106	6185.24	26027	174083	22.03
STARCEMENT	EQ	02-Jul-2021	110.80	111.80	112.00	106.85	108.00	108.25	109.85	372884	409.62	3813	201149	53.94
STARPAPER	EQ	02-Jul-2021	142.80	143.70	152.80	142.45	150.95	151.45	149.97	852611	1278.62	14503	342018	40.11
STCINDIA	EQ	02-Jul-2021	111.35	113.30	113.30	108.00	108.10	108.70	109.37	97450	106.58	3192	45561	46.75
STEELCITY	EQ	02-Jul-2021	51.40	51.05	51.90	50.15	51.75	51.45	51.14	29438	15.06	403	17152	58.26
STEELXIND	EQ	02-Jul-2021	71.60	74.00	75.25	67.50	73.50	74.05	72.48	1860136	1348.20	4969	863761	46.44
STEL	EQ	02-Jul-2021	113.45	114.00	116.75	113.00	114.50	113.55	114.53	14479	16.58	342	8584	59.29
STERTOOLS	EQ	02-Jul-2021	184.05	183.00	186.05	181.35	182.10	182.65	183.20	91871	168.31	4013	55725	60.66
STLTECH	EQ	02-Jul-2021	273.50	279.00	289.00	277.00	280.75	281.35	284.13	2669330	7584.34	48516	531494	19.91
STOVEKRAFT	EQ	02-Jul-2021	738.95	746.95	759.80	725.20	729.00	732.75	743.19	195987	1456.55	8880	60153	30.69
SUBCAPCITY	BE	02-Jul-2021	23.00	23.00	23.00	23.00	23.00	23.00	23.00	250	0.06	3	-	-
SUBEXLTD	EQ	02-Jul-2021	56.20	57.00	58.80	56.90	57.70	57.45	57.65	11475116	6615.64	35506	2897915	25.25
SUBROS	EQ	02-Jul-2021	310.60	314.00	318.00	311.95	312.95	313.40	314.79	78268	246.38	3752	46778	59.77
SUDARSCHEM	EQ	02-Jul-2021	740.20	749.90	794.00	747.00	768.65	767.10	772.37	3029594	23399.56	97850	546134	18.03
SUMEETINDS	BE	02-Jul-2021	7.45	7.80	7.80	7.80	7.80	7.80	7.80	49413	3.85	74	-	-
SUMICHEM	EQ	02-Jul-2021	377.60	380.80	395.50	380.10	385.50	385.10	387.76	888875	3446.72	15818	277281	31.19
SUMIT	EQ	02-Jul-2021	14.65	15.25	15.25	14.40	14.55	14.55	14.72	197038	29.00	654	145236	73.71
SUMMITSEC	EQ	02-Jul-2021	648.20	655.95	655.95	635.50	640.00	642.60	645.83	5729	37.00	507	4075	71.13
SUNCLAYLTD	EQ	02-Jul-2021	3416.10	3433.20	3471.15	3385.00	3415.00	3400.00	3421.91	4322	147.89	1363	1592	36.83
SUNDARAM	BE	02-Jul-2021	2.00	1.90	1.90	1.90	1.90	1.90	1.90	376705	7.16	345	-	-
SUNDARMFIN	EQ	02-Jul-2021	2654.50	2655.00	2670.00	2634.00	2665.00	2664.25	2660.59	14642	389.56	1863	10332	70.56
SUNDARMHLD	EQ	02-Jul-2021	73.70	73.65	76.20	73.45	75.00	75.25	75.24	217144	163.37	2110	117323	54.03
SUNDRMBRAK	EQ	02-Jul-2021	426.55	430.00	435.00	424.35	425.00	428.05	428.50	6616	28.35	555	3086	46.64
SUNDRMFAST	EQ	02-Jul-2021	804.20	800.20	828.85	799.10	824.15	824.30	821.82	201134	1652.96	9153	92422	45.95
SUNFLAG	EQ	02-Jul-2021	82.30	82.35	82.60	81.30	81.55	81.70	82.02	294821	241.81	3108	138045	46.82
SUNPHARMA	EQ	02-Jul-2021	684.15	685.50	689.50	678.30	681.40	681.25	684.02	5071894	34692.64	87705	1528642	30.14
SUNTECK	EQ	02-Jul-2021	298.90	299.05	302.70	295.95	297.50	298.35	299.91	313141	939.15	10441	94859	30.29
SUNTV	EQ	02-Jul-2021	525.15	527.00	531.80	524.00	527.95	528.40	528.52	1275231	6739.88	19546	414099	32.47
SUPERHOUSE	EQ	02-Jul-2021	151.50	153.90	155.45	150.00	152.80	153.75	152.60	42923	65.50	2417	21848	50.90
SUPERSPIN	BE	02-Jul-2021	8.25	8.55	8.55	8.15	8.25	8.25	8.35	57059	4.77	160	-	-
SUPPETRO	BE	02-Jul-2021	728.70	743.00	748.00	708.00	729.00	726.45	729.89	44471	324.59	995	-	-
SUPRAJIT	EQ	02-Jul-2021	284.70	285.00	287.75	283.20	284.00	284.55	285.75	102141	291.86	3365	60782	59.51
SUPREMEENG	BE	02-Jul-2021	37.60	38.35	38.35	37.05	37.65	37.40	37.46	10209	3.82	91	-	-
SUPREMEIND	EQ	02-Jul-2021	2174.65	2179.00	2217.80	2142.30	2199.25	2203.85	2164.10	212522	4599.19	7826	180047	84.72
SURANASOL	EQ	02-Jul-2021	12.30	12.75	12.75	12.30	12.60	12.60	12.63	61409	7.75	316	43618	71.03
SURANAT&P	EQ	02-Jul-2021	7.00	7.30	7.35	7.00	7.30	7.25	7.27	573927	41.74	1099	440887	76.82
SURANI	SM	02-Jul-2021	20.90	21.90	21.90	21.90	21.90	21.90	21.90	2000	0.44	1	2000	100.00
SURYALAXMI	BE	02-Jul-2021	54.00	56.70	56.70	52.10	56.70	56.65	55.83	46516	25.97	210	-	-
SURYAROSNI	EQ	02-Jul-2021	529.20	528.00	537.80	528.00	534.00	535.05	533.09	85120	453.76	4519	35489	41.69
SURYODAY	EQ	02-Jul-2021	221.25	222.95	222.95	220.90	221.05	221.15	221.51	46511	103.02	1633	29883	64.25
SUTLEJTEX	EQ	02-Jul-2021	55.40	56.10	57.75	55.05	57.00	57.05	56.66	243866	138.18	1952	136999	56.18
SUULD	EQ	02-Jul-2021	637.05	668.90	668.90	656.00	657.70	668.40	668.67	34565	231.13	781	29651	85.78
SUVEN	EQ	02-Jul-2021	89.70	90.30	92.15	88.80	89.00	89.05	90.00	452190	406.97	4390	268547	59.39
SUVENPHAR	EQ	02-Jul-2021	486.75	489.00	494.00	485.30	490.00	490.20	489.90	292933	1435.08	9969	207654	70.89
SUVIDHAA	EQ	02-Jul-2021	24.75	25.00	25.95	24.70	25.95	25.95	25.86	621863	160.82	651	491042	78.96
SUZLON	EQ	02-Jul-2021	8.40	8.80	8.80	8.80	8.80	8.80	8.80	5888442	518.18	4966	5888438	100.00
SWANENERGY	EQ	02-Jul-2021	140.85	141.00	143.60	138.95	141.65	142.75	140.51	144935	203.65	3121	28245	19.49
SWARAJENG	EQ	02-Jul-2021	1849.70	1849.70	1849.70	1771.25	1782.00	1776.05	1790.06	41015	734.19	5551	22439	54.71
SWELECTES	EQ	02-Jul-2021	224.75	224.00	227.25	222.40	223.20	223.15	224.21	14778	33.13	914	9468	64.07
SWSOLAR	EQ	02-Jul-2021	266.70	269.15	289.95	265.70	286.45	287.15	280.55	5906378	16570.22	64833	1826656	30.93
SYMPHONY	EQ	02-Jul-2021	1026.25	1030.50	1039.95	1017.05	1022.00	1019.50	1027.42	88253	906.73	6445	39619	44.89
SYNGENE	EQ	02-Jul-2021	584.30	585.80	595.10	585.10	588.30	588.60	591.22	399447	2361.59	18746	187649	46.98
TAINWALCHM	EQ	02-Jul-2021	75.55	76.30	82.35	75.65	81.25	81.00	80.37	56508	45.41	923	28548	50.52
TAJGVK	EQ	02-Jul-2021	136.55	137.00	137.55	136.10	137.50	136.40	136.74	90195	123.33	2095	48212	53.45
TAKE	EQ	02-Jul-2021	61.65	61.20	66.95	61.20	65.95	66.00	65.01	6853386	4455.24	29453	2088838	30.48
TALBROAUTO	EQ	02-Jul-2021	288.60	290.80	297.70	288.85	291.05	291.50	293.54	97512	286.24	3788	48104	49.33
TANLA	BE	02-Jul-2021	803.05	809.45	843.20	790.05	843.20	842.85	829.90	146334	1214.42	3594	-	-
TANTIACONS	BZ	02-Jul-2021	7.05	7.35	7.35	6.90	7.05	7.10	7.07	20275	1.43	65	-	-
TARACHAND	SM	02-Jul-2021	39.00	39.00	39.00	38.00	38.75	38.35	38.45	10000	3.85	5	10000	100.00
TARAPUR	BE	02-Jul-2021	5.20	5.20	5.45	5.00	5.45	5.45	5.35	6226	0.33	20	-	-
TARC	EQ	02-Jul-2021	34.95	35.40	36.25	34.20	34.55	34.55	35.24	1083229	381.70	4192	652160	60.21
TARMAT	EQ	02-Jul-2021	61.90	61.80	62.25	60.45	61.50	61.30	61.58	28972	17.84	474	21172	73.08
TASTYBITE	EQ	02-Jul-2021	17231.75	17348.00	17550.00	17250.40	17489.95	17488.35	17396.11	1644	285.99	992	694	42.21
TATACAPHSG	N2	02-Jul-2021	1110.99	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	75	0.79	2	75	100.00
TATACAPHSG	N6	02-Jul-2021	1072.25	1070.10	1070.10	1070.01	1070.01	1070.01	1070.02	54	0.58	2	54	100.00
TATACAPHSG	N8	02-Jul-2021	1078.00	1050.10	1050.10	1050.10	1050.10	1050.10	1050.10	2	0.02	1	2	100.00
TATACAPHSG	NA	02-Jul-2021	1114.50	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	29	0.32	1	29	100.00
TATACHEM	EQ	02-Jul-2021	723.05	725.00	770.00	722.00	766.55	767.70	757.08	13309645	100764.74	207270	2911592	21.88
TATACOFFEE	EQ	02-Jul-2021	184.55	183.05	187.50	182.15	186.50	186.40	184.63	2398669	4428.70	18505	501165	20.89
TATACOMM	EQ	02-Jul-2021	1319.65	1331.65	1332.00	1310.85	1326.10	1329.00	1325.81	415271	5505.69	21035	233090	56.13
TATACONSUM	EQ	02-Jul-2021	756.05	757.90	768.80	753.20	765.15	763.60	763.10	1916135	14621.97	49432	700979	36.58
TATAELXSI	EQ	02-Jul-2021	4243.75	4260.00	4455.00	4260.00	4430.00	4429.55	4375.30	434335	19003.45	45056	131159	30.20
TATAINVEST	EQ	02-Jul-2021	1123.30	1127.95	1163.00	1123.55	1144.00	1145.20	1146.02	60089	688.63	4777	20039	33.35
TATAMETALI	EQ	02-Jul-2021	1112.75	1116.70	1120.75	1102.45	1106.85	1106.35	1109.07	66604	738.68	5450	24290	36.47
TATAMOTORS	EQ	02-Jul-2021	344.25	345.30	345.55	340.50	344.90	344.90	343.54	18304387	62883.48	125567	2958441	16.16
TATAMTRDVR	EQ	02-Jul-2021	155.85	156.65	157.45	154.25	156.75	156.00	156.17	1482825	2315.75	11863	887695	59.87
TATAPOWER	EQ	02-Jul-2021	121.35	122.00	122.60	120.60	121.20	120.95	121.55	22789936	27701.48	71500	6019610	26.41
TATASTEEL	EQ	02-Jul-2021	1163.55	1166.00	1166.80	1130.20	1137.90	1136.00	1144.91	7573407	86709.01	144117	1575340	20.80
TATASTLBSL	EQ	02-Jul-2021	88.30	88.90	91.45	87.10	89.15	89.10	89.05	5612151	4997.84	35950	2532353	45.12
TATASTLLP	BE	02-Jul-2021	943.20	936.00	956.00	935.00	937.50	939.75	942.42	18272	172.20	756	-	-
TBZ	EQ	02-Jul-2021	78.50	78.50	80.50	78.35	78.80	78.75	79.25	297472	235.75	4181	121219	40.75
TCFSL	NB	02-Jul-2021	1069.10	1068.30	1070.40	1068.30	1070.40	1070.06	1069.93	724	7.75	5	724	100.00
TCFSL	ND	02-Jul-2021	1132.00	1125.00	1129.50	1121.26	1127.93	1127.93	1124.61	1505	16.93	28	1230	81.73
TCFSL	NF	02-Jul-2021	1212.00	1205.10	1210.00	1197.11	1210.00	1210.00	1204.07	75	0.90	3	50	66.67
TCFSL	NJ	02-Jul-2021	1110.10	1158.00	1158.94	1125.13	1155.00	1155.00	1148.46	1204	13.83	38	1104	91.69
TCFSL	NL	02-Jul-2021	1155.00	1164.80	1165.00	1164.80	1165.00	1165.00	1164.88	170	1.98	2	170	100.00
TCI	EQ	02-Jul-2021	415.85	419.20	419.20	407.45	411.95	410.25	411.63	52284	215.22	4044	32403	61.97
TCIDEVELOP	EQ	02-Jul-2021	382.95	391.00	395.20	377.95	389.00	388.45	387.79	538	2.09	94	246	45.72
TCIEXP	EQ	02-Jul-2021	1414.35	1411.35	1457.00	1411.35	1432.00	1435.40	1436.21	38551	553.67	6161	15617	40.51
TCNSBRANDS	EQ	02-Jul-2021	576.60	568.00	589.65	568.00	578.00	580.65	581.64	65092	378.60	5746	9828	15.10
TCPLPACK	EQ	02-Jul-2021	522.40	527.90	562.00	520.55	535.00	539.30	548.76	97056	532.60	5386	39221	40.41
TCS	EQ	02-Jul-2021	3341.50	3331.00	3339.70	3295.20	3329.00	3325.45	3311.83	1682274	55714.07	124870	885899	52.66
TDPOWERSYS	EQ	02-Jul-2021	184.60	187.90	190.00	181.10	186.55	187.35	186.19	43063	80.18	2009	20262	47.05
TEAMLEASE	EQ	02-Jul-2021	3603.95	3603.95	3648.95	3590.00	3600.00	3599.95	3618.56	14599	528.27	1302	11951	81.86
TECHIN	BE	02-Jul-2021	5.75	5.55	6.00	5.55	5.75	5.65	5.75	5786	0.33	44	-	-
TECHM	EQ	02-Jul-2021	1085.15	1087.00	1097.50	1075.00	1089.50	1089.40	1085.06	1669409	18114.16	59484	893239	53.51
TECHNOE	EQ	02-Jul-2021	330.20	328.55	332.85	321.10	324.90	323.90	324.76	38660	125.55	1824	19182	49.62
TEJASNET	BE	02-Jul-2021	181.10	181.10	184.50	177.40	180.50	181.95	180.96	128731	232.95	2292	-	-
TEMBO	BE	02-Jul-2021	190.50	188.00	191.70	184.00	189.00	186.95	187.61	2495	4.68	86	-	-
TERASOFT	EQ	02-Jul-2021	55.00	57.00	57.00	55.00	55.55	55.50	55.77	54932	30.64	899	31447	57.25
TEXINFRA	EQ	02-Jul-2021	65.30	65.90	66.60	65.60	66.50	66.40	66.00	42781	28.24	562	23265	54.38
TEXMOPIPES	EQ	02-Jul-2021	53.20	53.60	54.25	50.60	53.00	52.75	53.38	351368	187.57	2520	235595	67.05
TEXRAIL	EQ	02-Jul-2021	37.20	37.30	39.10	37.25	37.50	37.60	38.21	2149102	821.23	6749	923131	42.95
TFCILTD	EQ	02-Jul-2021	74.30	75.40	79.00	74.00	75.15	74.85	76.21	456940	348.23	4576	159883	34.99
TFL	BE	02-Jul-2021	4.45	4.40	4.60	4.25	4.25	4.35	4.49	12559	0.56	31	-	-
TGBHOTELS	BE	02-Jul-2021	8.70	9.00	9.10	8.45	9.10	8.90	8.92	41636	3.71	108	-	-
THANGAMAYL	EQ	02-Jul-2021	820.90	820.00	832.20	820.00	830.00	825.40	825.24	13133	108.38	954	10303	78.45
THEINVEST	EQ	02-Jul-2021	107.80	110.45	111.90	106.00	111.80	109.10	108.23	26100	28.25	551	14002	53.65
THEJO	SM	02-Jul-2021	2825.00	2899.00	2900.00	2899.00	2900.00	2900.00	2899.50	200	5.80	2	200	100.00
THEMISMED	EQ	02-Jul-2021	680.30	680.00	680.00	656.65	670.00	669.30	669.60	9166	61.38	847	5581	60.89
THERMAX	EQ	02-Jul-2021	1474.85	1479.95	1535.00	1463.25	1486.90	1490.10	1508.94	171287	2584.62	14830	26691	15.58
THOMASCOOK	EQ	02-Jul-2021	63.40	64.00	64.70	63.05	63.65	63.80	64.04	309711	198.34	2654	198078	63.96
THOMASCOTT	BE	02-Jul-2021	17.75	18.60	18.60	18.60	18.60	18.60	18.60	2807	0.52	11	-	-
THYROCARE	EQ	02-Jul-2021	1317.10	1320.00	1329.90	1311.30	1318.00	1318.05	1319.63	320098	4224.10	11787	129213	40.37
TI	EQ	02-Jul-2021	37.85	37.40	39.15	35.75	37.90	38.10	38.12	431664	164.54	2511	153223	35.50
TIDEWATER	EQ	02-Jul-2021	12510.70	12600.00	13136.20	12542.25	13136.20	13136.20	12970.19	5750	745.79	1843	4652	80.90
TIIL	EQ	02-Jul-2021	547.30	544.05	558.00	536.85	549.90	551.25	549.94	97445	535.89	4475	62071	63.70
TIINDIA	EQ	02-Jul-2021	1181.45	1182.10	1194.80	1165.05	1173.90	1175.65	1178.48	128006	1508.53	6656	80134	62.60
TIJARIA	EQ	02-Jul-2021	9.45	9.75	9.90	9.15	9.15	9.35	9.39	28535	2.68	109	16801	58.88
TIL	BE	02-Jul-2021	175.65	180.95	180.95	173.50	177.00	177.00	177.59	2686	4.77	39	-	-
TIMESGTY	EQ	02-Jul-2021	54.70	54.70	54.70	52.30	52.50	52.60	52.78	7834	4.14	123	5449	69.56
TIMETECHNO	EQ	02-Jul-2021	89.40	89.90	91.00	87.70	90.00	89.90	89.73	1069336	959.55	11986	373208	34.90
TIMKEN	EQ	02-Jul-2021	1478.85	1470.05	1493.00	1450.00	1459.00	1458.50	1474.74	64580	952.39	5543	32785	50.77
TINPLATE	EQ	02-Jul-2021	217.10	218.00	224.80	215.90	219.20	219.60	221.58	765786	1696.82	11401	256341	33.47
TIPSINDLTD	BE	02-Jul-2021	1459.10	1461.00	1461.00	1386.20	1418.00	1404.70	1408.16	18455	259.88	2134	-	-
TIRUMALCHM	EQ	02-Jul-2021	153.25	154.60	159.80	152.65	157.20	156.80	156.44	3274117	5122.03	31976	1010060	30.85
TIRUPATIFL	BE	02-Jul-2021	32.00	30.50	33.60	30.50	33.60	33.50	33.53	952	0.32	9	-	-
TITAN	EQ	02-Jul-2021	1740.30	1755.00	1767.85	1740.20	1750.00	1754.75	1754.12	1259675	22096.21	42242	397356	31.54
TMRVL	BE	02-Jul-2021	18.30	18.70	18.95	18.00	18.05	18.20	18.31	39848	7.30	366	-	-
TNPETRO	EQ	02-Jul-2021	120.00	121.90	122.30	120.25	120.75	121.60	121.58	966744	1175.36	10126	593530	61.39
TNPL	EQ	02-Jul-2021	156.85	157.10	159.95	155.50	156.25	155.95	157.50	263684	415.31	5623	85272	32.34
TNTELE	BE	02-Jul-2021	7.90	7.65	7.90	7.55	7.80	7.80	7.63	24104	1.84	89	-	-
TOKYOPLAST	EQ	02-Jul-2021	98.15	97.00	102.50	94.60	102.50	99.00	97.91	31844	31.18	640	22429	70.43
TORNTPHARM	EQ	02-Jul-2021	2924.20	2935.00	3035.00	2920.00	2960.00	2950.35	2987.64	775949	23182.54	47895	87508	11.28
TORNTPOWER	EQ	02-Jul-2021	458.30	455.25	465.75	455.25	465.15	464.65	461.32	820426	3784.76	14238	251976	30.71
TOTAL	EQ	02-Jul-2021	51.20	49.60	52.05	49.60	50.45	50.35	50.36	15888	8.00	188	11580	72.89
TOUCHWOOD	EQ	02-Jul-2021	87.25	88.15	88.15	85.00	85.75	85.75	86.37	6883	5.95	125	4262	61.92
TPLPLASTEH	EQ	02-Jul-2021	244.35	242.70	244.50	240.70	242.00	242.30	242.76	4177	10.14	203	2622	62.77
TRANSWIND	SM	02-Jul-2021	5.75	5.50	5.50	5.50	5.50	5.50	5.50	16000	0.88	4	16000	100.00
TREEHOUSE	BE	02-Jul-2021	11.70	12.25	12.25	11.15	12.00	11.95	11.74	228619	26.84	470	-	-
TREJHARA	EQ	02-Jul-2021	57.10	57.45	62.80	57.15	62.80	62.80	61.45	170000	104.47	1089	137980	81.16
TRENT	EQ	02-Jul-2021	857.90	866.65	909.80	857.50	901.60	899.80	895.53	1945993	17427.01	53898	329164	16.91
TRF	BE	02-Jul-2021	149.35	149.35	149.35	141.90	141.90	141.90	142.21	27407	38.98	309	-	-
TRIDENT	EQ	02-Jul-2021	16.35	16.45	16.50	16.35	16.45	16.40	16.43	4533156	744.85	11219	2573252	56.77
TRIGYN	EQ	02-Jul-2021	129.90	130.85	131.00	125.25	127.00	126.70	128.19	136410	174.87	2444	84002	61.58
TRIL	EQ	02-Jul-2021	31.65	32.00	32.10	31.20	31.50	31.40	31.59	256131	80.90	1649	169053	66.00
TRITURBINE	EQ	02-Jul-2021	122.70	124.90	124.90	121.50	122.60	122.15	123.20	187868	231.46	3952	107099	57.01
TRIVENI	EQ	02-Jul-2021	197.80	198.80	208.60	198.70	204.90	205.50	203.97	2036338	4153.61	21824	801368	39.35
TTKHLTCARE	EQ	02-Jul-2021	678.15	678.20	689.00	676.00	680.00	679.35	683.59	30450	208.15	2225	20756	68.16
TTKPRESTIG	EQ	02-Jul-2021	9326.55	9255.05	9430.00	9255.05	9425.00	9425.65	9395.36	10611	996.94	2985	5604	52.81
TTL	BE	02-Jul-2021	64.75	64.00	67.00	63.15	66.50	66.20	65.40	25073	16.40	243	-	-
TTML	BE	02-Jul-2021	46.80	49.10	49.10	49.10	49.10	49.10	49.10	484364	237.82	1446	-	-
TV18BRDCST	EQ	02-Jul-2021	42.70	43.00	43.10	42.40	42.55	42.65	42.77	7127660	3048.64	10296	2688893	37.72
TVSELECT	EQ	02-Jul-2021	163.90	164.95	174.90	163.75	171.80	172.00	170.52	214974	366.58	3541	123366	57.39
TVSMOTOR	EQ	02-Jul-2021	624.30	625.45	628.75	608.20	612.20	612.00	617.33	2301039	14204.91	29802	598478	26.01
TVSSRICHAK	EQ	02-Jul-2021	2072.60	2070.90	2099.75	2053.30	2093.30	2074.30	2072.84	8034	166.53	1749	4729	58.86
TVTODAY	EQ	02-Jul-2021	294.15	296.50	305.00	296.50	304.50	304.15	302.97	85357	258.61	2879	36989	43.33
TVVISION	BE	02-Jul-2021	2.05	1.95	2.10	1.95	2.10	2.10	1.95	2131	0.04	10	-	-
TWL	EQ	02-Jul-2021	68.80	69.40	73.30	68.50	71.55	71.65	71.48	2182201	1559.90	14491	696440	31.91
UBL	EQ	02-Jul-2021	1437.45	1437.50	1453.85	1434.75	1439.20	1446.60	1447.10	247857	3586.73	10849	74315	29.98
UCALFUEL	EQ	02-Jul-2021	175.15	175.00	177.10	170.40	172.55	172.80	173.59	208140	361.32	4827	84501	40.60
UCL	SM	02-Jul-2021	51.05	45.00	56.00	45.00	56.00	56.00	54.43	32000	17.42	6	30000	93.75
UCOBANK	EQ	02-Jul-2021	15.15	15.10	15.35	15.00	15.05	15.10	15.13	10992901	1663.12	16858	3093371	28.14
UFLEX	EQ	02-Jul-2021	544.90	545.00	569.00	536.55	541.00	541.40	553.75	2020298	11187.34	55420	322554	15.97
UFO	EQ	02-Jul-2021	94.15	94.85	95.70	93.00	93.30	93.65	94.01	401184	377.16	4439	240991	60.07
UGARSUGAR	EQ	02-Jul-2021	34.20	33.80	35.90	33.25	35.90	35.90	35.33	3095752	1093.67	8204	1788892	57.79
UJAAS	BE	02-Jul-2021	3.20	3.20	3.20	3.05	3.10	3.10	3.09	880592	27.24	1237	-	-
UJJIVAN	EQ	02-Jul-2021	205.70	207.45	207.45	200.00	201.70	201.45	202.28	891596	1803.50	11587	531761	59.64
UJJIVANSFB	EQ	02-Jul-2021	30.65	30.70	30.90	30.60	30.65	30.65	30.73	967843	297.43	2953	531381	54.90
ULTRACEMCO	EQ	02-Jul-2021	6707.25	6747.85	6747.85	6685.00	6715.00	6719.90	6715.31	256489	17224.04	18361	169745	66.18
UMANGDAIRY	EQ	02-Jul-2021	80.95	86.60	90.70	82.50	83.00	83.00	87.08	1203040	1047.66	16085	345458	28.72
UMESLTD	BE	02-Jul-2021	4.30	4.45	4.50	4.15	4.40	4.35	4.35	20045	0.87	66	-	-
UNICHEMLAB	EQ	02-Jul-2021	328.20	337.80	337.80	328.00	329.00	328.70	333.29	71016	236.69	3263	24910	35.08
UNIDT	EQ	02-Jul-2021	324.45	325.55	327.05	320.00	321.00	320.80	323.77	22693	73.47	1016	15238	67.15
UNIENTER	EQ	02-Jul-2021	133.40	134.70	134.80	125.80	131.40	130.60	131.07	57173	74.94	2502	20246	35.41
UNIONBANK	EQ	02-Jul-2021	38.70	39.00	39.45	38.55	39.00	39.05	39.09	16069840	6282.39	19449	5257094	32.71
UNITECH	BZ	02-Jul-2021	2.70	2.60	2.60	2.60	2.60	2.60	2.60	556301	14.46	622	-	-
UNITEDTEA	EQ	02-Jul-2021	351.35	357.00	357.00	341.00	344.00	347.40	348.49	4812	16.77	315	2702	56.15
UNIVASTU	EQ	02-Jul-2021	51.15	56.25	56.25	47.25	56.25	56.25	54.78	155160	84.99	889	90148	58.10
UNIVCABLES	EQ	02-Jul-2021	191.50	193.65	194.90	190.90	192.50	191.45	192.90	107094	206.58	3063	64264	60.01
UNIVPHOTO	EQ	02-Jul-2021	285.00	293.00	293.00	285.00	288.00	288.15	286.98	15656	44.93	177	14111	90.13
UPL	EQ	02-Jul-2021	791.50	791.50	806.60	789.00	798.05	799.35	799.00	2511086	20063.66	49451	859268	34.22
URJA	EQ	02-Jul-2021	7.65	7.80	7.80	7.70	7.75	7.75	7.76	2157785	167.48	5161	1312463	60.82
URJAPP	X1	02-Jul-2021	2.95	2.85	3.00	2.85	2.95	2.90	2.90	64041	1.85	122	64006	99.95
USHAMART	EQ	02-Jul-2021	55.60	55.90	56.80	54.10	54.60	54.50	55.28	1098034	606.98	5822	668167	60.85
UTIAMC	EQ	02-Jul-2021	849.70	852.70	854.90	844.20	848.50	849.25	849.15	75846	644.05	7259	47176	62.20
UTIBANKETF	EQ	02-Jul-2021	34.59	34.97	34.97	34.42	34.60	34.55	34.70	2313	0.80	102	1654	71.51
UTINEXT50	EQ	02-Jul-2021	40.26	40.45	41.50	39.50	39.71	39.68	40.51	87588	35.48	450	52395	59.82
UTINIFTETF	EQ	02-Jul-2021	1648.85	1660.20	1660.20	1633.75	1644.30	1643.00	1635.67	10500	171.75	84	10022	95.45
UTISENSETF	EQ	02-Jul-2021	549.81	560.85	564.48	544.10	550.50	550.50	544.68	10681	58.18	89	10011	93.73
UTISXN50	EQ	02-Jul-2021	44.50	44.50	44.89	44.21	44.50	44.50	44.59	651	0.29	28	590	90.63
UTTAMSTL	EQ	02-Jul-2021	4.85	4.65	4.65	4.65	4.65	4.65	4.65	980639	45.60	1309	980639	100.00
UTTAMSUGAR	EQ	02-Jul-2021	276.95	280.00	286.50	270.50	273.00	273.10	280.51	698697	1959.91	12223	210519	30.13
V2RETAIL	EQ	02-Jul-2021	121.20	124.00	126.00	120.00	122.00	122.55	122.98	57102	70.23	1122	25941	45.43
VADILALIND	EQ	02-Jul-2021	1001.00	1014.90	1019.65	971.35	988.50	982.95	1001.37	38762	388.15	7332	19136	49.37
VAIBHAVGBL	EQ	02-Jul-2021	810.85	815.00	842.00	812.00	820.00	817.15	825.72	193930	1601.31	13278	106005	54.66
VAISHALI	EQ	02-Jul-2021	42.40	42.05	44.85	42.05	43.90	44.05	44.13	180222	79.54	1208	140998	78.24
VAKRANGEE	EQ	02-Jul-2021	41.45	41.75	43.50	41.55	42.80	42.85	42.58	3669071	1562.38	14061	1834606	50.00
VALIANTORG	EQ	02-Jul-2021	1554.45	1559.00	1568.00	1528.70	1540.60	1548.90	1549.94	22925	355.32	2390	14674	64.01
VARDHACRLC	EQ	02-Jul-2021	46.70	47.20	49.15	46.15	48.35	48.05	48.44	302242	146.42	1633	199336	65.95
VARDMNPOLY	EQ	02-Jul-2021	21.70	22.00	22.60	21.25	21.45	21.35	21.91	116678	25.56	751	62018	53.15
VARROC	EQ	02-Jul-2021	371.50	374.00	382.00	374.00	375.35	376.05	377.52	272064	1027.10	6273	164725	60.55
VASCONEQ	EQ	02-Jul-2021	20.20	20.50	20.50	19.70	20.00	19.90	20.13	500173	100.69	1361	362806	72.54
VASWANI	EQ	02-Jul-2021	13.45	13.45	13.90	13.45	13.60	13.60	13.71	50466	6.92	249	42692	84.60
VBL	EQ	02-Jul-2021	723.75	725.00	726.30	713.00	719.85	719.15	719.56	466173	3354.42	18940	322495	69.18
VCL	SM	02-Jul-2021	37.00	37.20	37.20	37.20	37.20	37.20	37.20	3000	1.12	1	3000	100.00
VEDL	EQ	02-Jul-2021	262.90	263.95	266.45	261.00	262.00	262.05	263.08	4336970	11409.78	30401	1676304	38.65
VENKEYS	EQ	02-Jul-2021	3638.70	3653.40	3663.65	3560.00	3572.00	3580.25	3611.81	140905	5089.23	15214	37477	26.60
VENUSREM	EQ	02-Jul-2021	385.75	380.00	405.00	373.00	405.00	405.00	395.94	139890	553.87	4092	71058	50.80
VERTOZ	EQ	02-Jul-2021	181.40	184.40	187.95	169.70	170.90	173.15	177.87	788728	1402.91	14514	230887	29.27
VESUVIUS	EQ	02-Jul-2021	1124.75	1142.00	1162.90	1130.65	1144.95	1141.45	1143.39	49650	567.69	4493	23062	46.45
VETO	EQ	02-Jul-2021	148.90	151.60	153.50	143.10	153.00	150.15	149.52	544894	814.70	8391	254407	46.69
VGUARD	EQ	02-Jul-2021	258.90	260.90	266.00	259.00	265.00	264.90	263.40	504530	1328.95	12721	214397	42.49
VHL	EQ	02-Jul-2021	2516.15	2489.95	2520.40	2450.00	2475.00	2470.15	2481.21	1156	28.68	298	646	55.88
VICEROY	BZ	02-Jul-2021	3.60	3.65	3.75	3.65	3.75	3.75	3.72	29392	1.09	59	-	-
VIDHIING	EQ	02-Jul-2021	217.50	216.35	222.50	216.35	222.00	218.70	220.04	94184	207.24	3141	51447	54.62
VIJIFIN	BE	02-Jul-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	69977	1.01	171	-	-
VIKASECO	BE	02-Jul-2021	2.00	2.00	2.10	2.00	2.05	2.10	2.07	1667047	34.58	1056	-	-
VIKASLIFE	EQ	02-Jul-2021	2.65	2.70	2.75	2.65	2.70	2.70	2.74	34660053	949.89	13076	27279132	78.70
VIKASPROP	EQ	02-Jul-2021	2.95	2.95	2.95	2.75	2.85	2.75	2.85	1746146	49.81	1890	1274721	73.00
VIKASWSP	EQ	02-Jul-2021	6.50	6.50	6.70	6.40	6.40	6.45	6.53	452757	29.58	696	316103	69.82
VIMTALABS	EQ	02-Jul-2021	274.05	278.00	280.95	256.70	266.75	266.45	272.84	196410	535.89	5499	78923	40.18
VINATIORGA	EQ	02-Jul-2021	1862.35	1880.00	2058.00	1880.00	2038.90	2026.60	1973.99	1261263	24897.16	82384	251156	19.91
VINDHYATEL	EQ	02-Jul-2021	1279.40	1285.10	1300.30	1256.55	1265.10	1266.30	1283.12	46436	595.83	4709	23250	50.07
VINEETLAB	EQ	02-Jul-2021	74.05	74.00	81.45	71.00	81.45	81.45	78.98	450890	356.10	5183	155665	34.52
VINYLINDIA	EQ	02-Jul-2021	150.05	151.40	157.90	150.20	154.50	154.75	154.82	300314	464.95	7240	144213	48.02
VIPCLOTHNG	EQ	02-Jul-2021	16.30	16.30	16.90	15.80	16.30	16.05	16.29	254833	41.52	844	151248	59.35
VIPIND	EQ	02-Jul-2021	392.20	393.85	395.95	386.00	391.30	389.55	390.26	561965	2193.15	11573	456531	81.24
VIPULLTD	BE	02-Jul-2021	36.00	35.00	36.60	34.40	35.10	35.10	34.90	8874	3.10	48	-	-
VISAKAIND	EQ	02-Jul-2021	690.50	694.00	698.00	684.25	686.90	686.80	690.71	31109	214.87	2837	15594	50.13
VISASTEEL	BE	02-Jul-2021	10.95	11.10	11.10	10.45	10.70	10.65	10.62	47193	5.01	196	-	-
VISHAL	EQ	02-Jul-2021	67.40	69.60	69.60	67.00	67.95	67.75	67.80	130825	88.70	1192	75245	57.52
VISHNU	EQ	02-Jul-2021	551.25	565.95	578.80	551.30	578.80	578.80	567.69	26278	149.18	1370	15575	59.27
VISHWARAJ	EQ	02-Jul-2021	147.60	148.50	150.00	144.60	146.95	146.50	146.38	683113	999.92	6360	170330	24.93
VIVIDHA	BE	02-Jul-2021	0.90	0.90	0.95	0.90	0.95	0.95	0.94	1954363	18.38	880	-	-
VIVIMEDLAB	BE	02-Jul-2021	23.80	22.65	24.95	22.65	24.95	24.95	23.29	809463	188.55	1947	-	-
VLSFINANCE	EQ	02-Jul-2021	207.80	206.90	207.10	186.80	194.90	192.95	196.99	692144	1363.43	13933	356677	51.53
VMARCIND	SM	02-Jul-2021	33.40	33.40	33.40	32.05	32.10	32.10	32.52	9000	2.93	3	6000	66.67
VMART	EQ	02-Jul-2021	2818.65	2820.10	2863.05	2820.10	2844.75	2841.10	2846.11	10770	306.53	2103	4899	45.49
VOLTAMP	EQ	02-Jul-2021	1379.35	1382.30	1402.75	1364.10	1379.50	1376.20	1385.17	10005	138.59	2554	6352	63.49
VOLTAS	EQ	02-Jul-2021	1013.00	1017.00	1017.00	997.20	1013.00	1013.90	1008.79	693139	6992.34	26987	231015	33.33
VRLLOG	EQ	02-Jul-2021	286.35	288.00	289.50	280.05	283.80	281.95	284.54	181279	515.81	5619	65875	36.34
VSSL	EQ	02-Jul-2021	249.10	251.20	251.75	244.75	244.75	245.35	247.49	262989	650.87	6778	134254	51.05
VSTIND	EQ	02-Jul-2021	3592.50	3620.00	3638.25	3573.05	3610.00	3616.40	3609.44	8277	298.75	1971	3999	48.31
VSTTILLERS	EQ	02-Jul-2021	2071.80	2082.00	2089.95	2044.00	2059.00	2055.75	2061.22	24845	512.11	4042	12978	52.24
VTL	EQ	02-Jul-2021	1394.10	1401.10	1411.25	1378.00	1378.80	1383.20	1388.93	52312	726.57	6283	32580	62.28
WABAG	EQ	02-Jul-2021	346.40	349.20	364.00	349.00	361.00	360.50	357.02	490129	1749.84	11334	282722	57.68
WABCOINDIA	EQ	02-Jul-2021	6885.20	6894.90	7094.00	6818.00	7000.90	7050.60	6966.73	12990	904.98	3119	6641	51.12
WALCHANNAG	EQ	02-Jul-2021	80.20	80.90	82.50	80.10	80.50	80.45	81.13	166460	135.05	2671	67137	40.33
WANBURY	BE	02-Jul-2021	81.45	77.40	85.50	77.40	85.50	85.35	80.32	168554	135.38	569	-	-
WATERBASE	EQ	02-Jul-2021	130.95	131.55	132.70	125.65	126.40	126.15	129.17	702867	907.90	9217	252871	35.98
WEALTH	BE	02-Jul-2021	145.00	151.00	151.00	137.80	140.00	140.00	150.93	855	1.29	15	-	-
WEBELSOLAR	EQ	02-Jul-2021	67.80	71.15	71.15	71.15	71.15	71.15	71.15	101047	71.89	257	101047	100.00
WEIZMANIND	EQ	02-Jul-2021	55.35	55.00	57.45	55.00	55.00	55.15	55.86	15707	8.77	364	6596	41.99
WELCORP	EQ	02-Jul-2021	143.30	143.90	144.40	139.70	140.20	139.95	141.07	2159750	3046.69	19745	1465998	67.88
WELENT	EQ	02-Jul-2021	114.35	114.80	114.85	112.90	113.50	113.70	113.82	157973	179.80	3267	81799	51.78
WELINV	EQ	02-Jul-2021	517.25	513.00	538.00	500.00	507.80	511.65	511.19	2285	11.68	262	1149	50.28
WELSPUNIND	EQ	02-Jul-2021	96.90	96.10	105.70	96.10	102.65	102.80	102.62	9467381	9715.36	50847	3657615	38.63
WENDT	EQ	02-Jul-2021	4380.85	4437.00	4438.00	4290.00	4355.00	4339.40	4348.10	3180	138.27	688	2019	63.49
WESTLIFE	EQ	02-Jul-2021	499.70	500.95	502.00	493.40	495.80	495.75	498.76	20176	100.63	2573	10416	51.63
WFL	SM	02-Jul-2021	116.30	111.15	121.95	111.15	121.95	121.95	116.86	6400	7.48	3	3200	50.00
WHEELS	EQ	02-Jul-2021	585.85	588.50	588.75	581.20	584.00	584.65	584.00	35578	207.78	2563	28507	80.13
WHIRLPOOL	EQ	02-Jul-2021	2286.95	2300.00	2305.00	2253.80	2265.00	2265.75	2267.63	125244	2840.07	8230	91748	73.26
WILLAMAGOR	EQ	02-Jul-2021	20.35	20.90	20.90	20.30	20.50	20.45	20.60	11515	2.37	73	6828	59.30
WINDMACHIN	EQ	02-Jul-2021	39.25	41.95	42.30	38.85	39.35	39.30	40.36	1293064	521.85	3902	654893	50.65
WIPL	BE	02-Jul-2021	66.90	64.00	69.75	64.00	67.00	67.00	67.24	629	0.42	18	-	-
WIPRO	EQ	02-Jul-2021	539.35	540.10	542.30	533.60	538.65	538.60	537.30	4157307	22337.36	98129	1552218	37.34
WOCKPHARMA	EQ	02-Jul-2021	540.50	545.50	545.50	530.00	532.05	533.45	535.04	594279	3179.61	15023	242206	40.76
WONDERLA	EQ	02-Jul-2021	214.05	216.40	216.40	212.60	214.85	213.90	213.75	65779	140.61	3655	38532	58.58
WORTH	EQ	02-Jul-2021	78.35	79.95	82.00	77.80	81.00	80.95	80.80	40033	32.34	778	25254	63.08
WSI	BE	02-Jul-2021	5.80	5.75	6.05	5.75	6.05	6.05	5.75	101	0.01	2	-	-
WSTCSTPAPR	EQ	02-Jul-2021	256.45	257.00	267.95	256.25	262.05	262.35	262.33	458698	1203.31	10888	205871	44.88
XCHANGING	EQ	02-Jul-2021	81.70	82.20	82.80	80.30	81.00	80.80	81.38	417817	340.03	4865	181004	43.32
XELPMOC	EQ	02-Jul-2021	326.60	335.00	346.95	327.50	337.90	339.90	338.55	143073	484.37	9289	59082	41.30
XPROINDIA	BE	02-Jul-2021	161.75	165.00	169.80	160.00	169.80	169.80	166.28	11009	18.31	151	-	-
YAARII	BE	02-Jul-2021	102.40	101.00	104.90	101.00	101.90	102.00	102.07	57795	58.99	413	-	-
YESBANK	EQ	02-Jul-2021	13.55	13.55	13.70	13.50	13.55	13.55	13.57	55229264	7496.52	57021	25237995	45.70
ZEEL	EQ	02-Jul-2021	215.25	216.35	218.25	214.80	217.15	217.10	216.54	5672652	12283.39	27742	2174298	38.33
ZEEL	P2	02-Jul-2021	1.95	1.95	2.00	1.95	1.95	1.95	1.96	22679	0.45	161	14761	65.09
ZEELEARN	EQ	02-Jul-2021	15.10	15.15	16.80	15.15	16.60	16.60	16.15	5391201	870.93	7162	2560043	47.49
ZEEMEDIA	EQ	02-Jul-2021	12.50	13.10	13.10	13.10	13.10	13.10	13.10	6342376	830.85	624	4802646	75.72
ZENITHEXPO	BE	02-Jul-2021	91.95	88.00	91.85	88.00	91.75	91.50	90.18	905	0.82	26	-	-
ZENSARTECH	EQ	02-Jul-2021	324.60	328.00	340.70	319.25	334.85	335.50	332.57	4546068	15118.64	70210	1478546	32.52
ZENTEC	EQ	02-Jul-2021	95.00	95.35	101.70	94.00	99.00	99.40	98.93	4487433	4439.58	38740	1205636	26.87
ZODIAC	SM	02-Jul-2021	16.95	17.00	17.00	17.00	17.00	17.00	17.00	4000	0.68	1	4000	100.00
ZODIACLOTH	EQ	02-Jul-2021	107.35	107.30	109.80	106.20	108.00	107.50	108.12	81467	88.09	2323	50831	62.39
ZODJRDMKJ	BE	02-Jul-2021	33.80	34.95	34.95	32.15	33.60	33.20	33.55	2483	0.83	31	-	-
ZOTA	EQ	02-Jul-2021	218.45	221.50	227.40	212.30	216.10	218.50	221.81	183409	406.82	5776	101673	55.44
ZUARI	EQ	02-Jul-2021	126.00	126.20	132.50	126.20	130.15	130.65	130.41	491716	641.25	9595	256916	52.25
ZUARIGLOB	EQ	02-Jul-2021	126.60	130.25	132.90	125.90	131.70	131.75	130.83	219750	287.50	2071	116245	52.90
ZYDUSWELL	EQ	02-Jul-2021	2149.60	2160.00	2177.00	2115.00	2115.00	2138.75	2157.51	55358	1194.35	6059	23690	42.79