nse-sec-bhavdata-full-2021-07-12.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	12-Jul-2021	61.30	61.30	65.50	61.30	64.50	64.25	64.34	433789	279.12	4682	271388	62.56
21STCENMGM	EQ	12-Jul-2021	24.80	24.40	24.40	24.35	24.35	24.35	24.36	8137	1.98	59	8137	100.00
3IINFOTECH	BE	12-Jul-2021	9.80	9.80	10.05	9.75	9.85	9.80	9.88	5587347	552.07	8154	-	-
3MINDIA	EQ	12-Jul-2021	24473.20	24600.00	24637.25	24203.50	24249.00	24250.55	24361.88	1592	387.84	863	906	56.91
3PLAND	EQ	12-Jul-2021	17.15	18.00	18.00	18.00	18.00	18.00	18.00	22271	4.01	61	22271	100.00
5PAISA	EQ	12-Jul-2021	489.55	512.90	514.00	500.05	514.00	514.00	512.77	53208	272.84	1596	30230	56.81
63MOONS	BE	12-Jul-2021	89.95	90.90	91.00	89.00	89.55	89.30	90.01	29919	26.93	457	-	-
667GS2050	GS	12-Jul-2021	98.42	98.40	98.85	98.40	98.50	98.50	98.70	1886	1.86	9	1886	100.00
676GS2061	GS	12-Jul-2021	99.50	99.50	99.50	99.00	99.00	99.00	99.29	520	0.52	4	520	100.00
68GS2060	GS	12-Jul-2021	100.01	103.00	103.00	102.20	102.20	102.20	102.27	11	0.01	2	11	100.00
716GS2050	GS	12-Jul-2021	108.83	114.25	114.25	114.25	114.25	114.25	114.25	1	0.00	1	1	100.00
763GS2059	GS	12-Jul-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	1	0.00	1	1	100.00
A2ZINFRA	BE	12-Jul-2021	6.05	6.10	6.25	5.90	6.15	6.15	6.06	504565	30.60	608	-	-
AAATECH	SM	12-Jul-2021	56.00	55.00	59.00	55.00	59.00	59.00	58.17	54000	31.41	12	42000	77.78
AAKASH	EQ	12-Jul-2021	217.25	223.00	225.45	213.30	219.95	218.75	218.66	178191	389.63	3332	71084	39.89
AARON	BE	12-Jul-2021	97.90	102.75	102.75	102.75	102.75	102.75	102.75	76252	78.35	128	-	-
AARTIDRUGS	EQ	12-Jul-2021	722.15	726.50	726.50	717.40	718.75	718.80	720.77	138214	996.21	7724	68654	49.67
AARTIIND	EQ	12-Jul-2021	853.15	860.30	860.30	849.55	852.00	851.90	853.01	812462	6930.39	16414	594004	73.11
AARTISURF	EQ	12-Jul-2021	1401.45	1420.00	1420.00	1388.85	1402.00	1395.60	1404.57	11433	160.58	2313	5970	52.22
AARVEEDEN	BE	12-Jul-2021	21.30	21.75	22.35	21.60	22.35	22.35	22.27	33217	7.40	90	-	-
AARVI	EQ	12-Jul-2021	74.45	75.20	76.30	73.10	73.80	73.85	75.16	113331	85.18	1641	77649	68.52
AAVAS	EQ	12-Jul-2021	2896.15	2905.00	2964.90	2871.15	2894.00	2900.60	2923.77	24432	714.33	4869	7649	31.31
ABAN	BE	12-Jul-2021	43.30	43.50	44.90	42.65	43.10	43.20	43.59	62467	27.23	434	-	-
ABB	EQ	12-Jul-2021	1713.45	1718.45	1736.00	1701.45	1721.05	1725.95	1717.58	468250	8042.56	14527	382002	81.58
ABBOTINDIA	EQ	12-Jul-2021	17250.20	17339.15	17540.00	17211.00	17283.00	17318.55	17342.05	26123	4530.26	9237	13349	51.10
ABCAPITAL	EQ	12-Jul-2021	116.15	118.00	123.00	117.50	121.15	121.25	121.07	13009861	15750.73	68520	3930561	30.21
ABFRL	EQ	12-Jul-2021	213.00	215.00	216.00	212.25	212.80	213.15	213.99	937694	2006.57	10339	290671	31.00
ABINFRA	SM	12-Jul-2021	9.60	9.15	9.15	9.15	9.15	9.15	9.15	4000	0.37	1	4000	100.00
ABMINTLTD	EQ	12-Jul-2021	70.25	72.75	73.75	70.70	73.75	73.75	72.82	13460	9.80	240	5650	41.98
ABSLBANETF	EQ	12-Jul-2021	345.87	350.00	352.17	349.70	350.24	350.23	350.46	274	0.96	30	179	65.33
ABSLNN50ET	EQ	12-Jul-2021	395.44	392.22	398.00	387.00	394.50	394.50	395.34	174	0.69	21	132	75.86
ABSLRIF6RD	MF	12-Jul-2021	10.25	10.25	10.25	10.00	10.25	10.25	10.22	926	0.09	15	926	100.00
ABSLRIF6RG	MF	12-Jul-2021	9.80	9.91	9.91	9.91	9.91	9.91	9.91	10000	0.99	1	10000	100.00
ABSLRIF7RG	MF	12-Jul-2021	9.01	9.01	9.01	9.01	9.01	9.01	9.01	100	0.01	1	100	100.00
ACC	EQ	12-Jul-2021	2037.25	2042.50	2087.00	2042.50	2072.20	2072.30	2072.35	770557	15968.68	32885	245957	31.92
ACCELYA	EQ	12-Jul-2021	1397.90	1420.00	1528.50	1405.00	1456.00	1458.70	1464.18	545400	7985.65	29130	170972	31.35
ACCURACY	EQ	12-Jul-2021	81.90	80.70	90.05	80.00	90.05	89.20	87.12	150486	131.10	946	72611	48.25
ACE	EQ	12-Jul-2021	225.35	228.75	235.00	224.10	226.75	225.90	229.08	563339	1290.48	15970	194630	34.55
ACRYSIL	EQ	12-Jul-2021	599.45	606.95	620.00	595.00	619.00	614.95	605.26	66344	401.55	4915	41433	62.45
ADANIENT	EQ	12-Jul-2021	1431.35	1442.00	1447.00	1414.15	1421.00	1420.70	1429.72	2557189	36560.52	48390	174711	6.83
ADANIGREEN	BE	12-Jul-2021	1019.40	1002.35	1029.00	1002.00	1003.30	1004.20	1008.02	61803	622.99	5498	-	-
ADANIPORTS	EQ	12-Jul-2021	728.50	734.40	735.65	715.05	717.95	718.05	724.26	8664504	62753.38	113106	1357719	15.67
ADANIPOWER	BE	12-Jul-2021	109.55	110.65	110.95	108.00	108.30	108.20	108.91	1987553	2164.72	23863	-	-
ADANITRANS	BE	12-Jul-2021	1000.50	1010.00	1018.00	984.20	1000.05	1000.40	1002.49	281915	2826.18	6248	-	-
ADFFOODS	EQ	12-Jul-2021	929.80	945.00	952.00	932.05	938.00	942.65	942.92	34950	329.55	4156	14289	40.88
ADL	BE	12-Jul-2021	38.45	36.60	38.85	36.55	38.45	38.45	36.75	12511	4.60	53	-	-
ADORWELD	EQ	12-Jul-2021	657.35	668.70	699.90	661.10	690.05	688.80	681.85	102852	701.30	6702	81122	78.87
ADROITINFO	BE	12-Jul-2021	12.70	12.10	12.10	12.10	12.10	12.10	12.10	3400	0.41	4	-	-
ADSL	EQ	12-Jul-2021	65.80	66.00	67.30	65.00	65.95	65.35	66.05	176971	116.89	1561	99693	56.33
ADVANIHOTR	EQ	12-Jul-2021	67.35	67.35	68.35	66.50	67.60	67.10	67.38	21014	14.16	575	8193	38.99
ADVENZYMES	EQ	12-Jul-2021	403.85	408.40	414.00	402.05	404.80	404.25	407.71	331595	1351.95	12694	134994	40.71
AEGISCHEM	EQ	12-Jul-2021	374.60	377.60	379.00	360.55	370.00	365.30	367.52	466406	1714.15	12100	208473	44.70
AFFLE	BE	12-Jul-2021	4371.60	4420.00	4475.00	4370.00	4375.00	4377.15	4425.15	49652	2197.18	7416	-	-
AGARIND	EQ	12-Jul-2021	322.45	327.00	338.55	323.30	338.55	338.55	334.36	40150	134.25	795	32981	82.14
AGCNET	BE	12-Jul-2021	1260.90	1234.50	1294.00	1199.00	1260.00	1275.10	1248.76	4208	52.55	183	-	-
AGRITECH	EQ	12-Jul-2021	45.20	46.15	46.15	45.05	45.60	45.40	45.49	8268	3.76	142	5630	68.09
AGROPHOS	EQ	12-Jul-2021	17.30	17.35	18.00	17.25	17.95	17.75	17.81	262652	46.78	949	178960	68.14
AHLADA	EQ	12-Jul-2021	225.25	231.95	232.40	219.55	225.00	222.40	225.07	59403	133.70	1785	40560	68.28
AHLEAST	EQ	12-Jul-2021	183.15	187.65	187.65	175.60	180.00	180.25	180.69	4207	7.60	268	2259	53.70
AHLUCONT	EQ	12-Jul-2021	377.85	373.00	384.25	363.80	373.50	371.60	376.08	18882	71.01	1636	11042	58.48
AHLWEST	EQ	12-Jul-2021	241.00	243.75	250.50	242.25	247.15	248.90	247.40	13269	32.83	444	10688	80.55
AIAENG	EQ	12-Jul-2021	2073.60	2090.00	2099.90	2041.80	2072.00	2069.55	2062.15	32439	668.94	5169	13439	41.43
AILIMITED	SM	12-Jul-2021	32.95	29.65	35.70	29.35	35.00	35.00	32.79	24000	7.87	8	18000	75.00
AIRAN	BE	12-Jul-2021	28.65	28.70	29.00	28.10	28.50	28.50	28.57	59318	16.95	532	-	-
AIROLAM	SM	12-Jul-2021	37.50	38.20	38.20	36.00	37.95	37.95	37.29	12000	4.47	4	6000	50.00
AISL	SM	12-Jul-2021	48.70	50.00	50.00	45.05	46.00	46.00	48.32	24000	11.60	12	2400	10.00
AJANTPHARM	EQ	12-Jul-2021	2165.35	2178.00	2185.25	2133.50	2163.10	2157.65	2161.30	57669	1246.40	10001	25308	43.88
AJMERA	EQ	12-Jul-2021	283.15	285.35	311.45	285.35	300.90	301.10	303.83	509558	1548.21	13439	193999	38.07
AJOONI	BE	12-Jul-2021	56.00	57.00	58.45	56.15	57.00	57.05	57.57	105951	61.00	799	-	-
AKASH	EQ	12-Jul-2021	230.90	233.00	236.00	227.75	228.10	228.75	230.92	73434	169.57	648	69390	94.49
AKG	EQ	12-Jul-2021	26.45	27.00	27.75	26.90	27.75	27.75	27.48	9562	2.63	106	7697	80.50
AKSHARCHEM	EQ	12-Jul-2021	406.10	407.20	464.80	397.10	455.00	457.40	438.83	1069050	4691.31	42017	168345	15.75
AKSHOPTFBR	BE	12-Jul-2021	11.45	12.00	12.00	12.00	12.00	12.00	12.00	688010	82.56	845	-	-
AKZOINDIA	EQ	12-Jul-2021	2295.50	2282.00	2327.35	2276.00	2280.00	2279.85	2286.67	7711	176.33	1761	5491	71.21
ALANKIT	EQ	12-Jul-2021	22.75	24.30	24.40	22.95	23.10	23.15	23.38	1334310	311.90	4734	464097	34.78
ALBERTDAVD	EQ	12-Jul-2021	499.30	500.05	508.00	499.05	500.55	500.75	502.58	11073	55.65	1173	6757	61.02
ALCHEM	BZ	12-Jul-2021	3.80	3.80	3.95	3.65	3.65	3.75	3.86	41129	1.59	81	-	-
ALEMBICLTD	EQ	12-Jul-2021	127.90	128.70	130.30	127.10	127.60	127.90	129.04	723170	933.21	9783	160286	22.16
ALICON	EQ	12-Jul-2021	670.80	670.80	705.00	660.15	702.15	690.55	678.05	49975	338.85	2123	29033	58.10
ALKALI	EQ	12-Jul-2021	72.00	72.80	78.70	72.05	75.00	74.70	75.54	215860	163.05	2811	130708	60.55
ALKEM	EQ	12-Jul-2021	3350.70	3379.00	3379.00	3340.10	3350.00	3353.65	3351.19	63617	2131.92	5863	34593	54.38
ALKYLAMINE	EQ	12-Jul-2021	3680.65	3705.00	3798.90	3690.00	3720.25	3737.65	3753.98	130861	4912.50	19066	46897	35.84
ALLCARGO	EQ	12-Jul-2021	152.80	154.60	158.50	154.60	158.05	157.65	156.96	455019	714.20	5195	235007	51.65
ALLSEC	EQ	12-Jul-2021	481.35	488.40	558.40	481.30	547.55	546.10	529.49	697265	3691.97	37948	160217	22.98
ALMONDZ	EQ	12-Jul-2021	67.95	71.20	71.20	68.05	69.85	69.15	69.65	18276	12.73	464	14339	78.46
ALOKINDS	EQ	12-Jul-2021	27.10	27.55	29.15	27.10	28.35	28.45	28.10	22116238	6214.84	28261	9986202	45.15
ALPA	BE	12-Jul-2021	49.25	49.95	51.20	49.00	51.00	50.85	50.36	40873	20.58	285	-	-
ALPHAGEO	EQ	12-Jul-2021	317.30	322.00	322.70	312.50	314.90	313.75	316.34	22364	70.75	1519	13552	60.60
ALPSINDUS	BE	12-Jul-2021	2.95	3.05	3.05	3.00	3.00	3.00	3.04	33054	1.01	54	-	-
AMARAJABAT	EQ	12-Jul-2021	739.70	743.00	745.50	737.50	738.25	738.45	741.62	505939	3752.15	17447	195703	38.68
AMBER	EQ	12-Jul-2021	2991.50	3010.00	3060.30	3005.40	3052.00	3052.05	3041.52	60954	1853.93	7937	33518	54.99
AMBICAAGAR	EQ	12-Jul-2021	20.90	20.05	21.50	20.05	20.65	20.95	20.71	47523	9.84	190	21385	45.00
AMBIKCO	EQ	12-Jul-2021	1234.70	1254.00	1298.00	1252.00	1292.00	1291.45	1281.23	93821	1202.06	9152	56514	60.24
AMBUJACEM	EQ	12-Jul-2021	363.60	364.10	376.40	363.65	372.70	371.75	372.22	6429310	23931.12	69454	1841805	28.65
AMDIND	EQ	12-Jul-2021	31.90	32.40	32.65	31.20	31.30	31.45	31.98	76238	24.38	589	47325	62.08
AMJLAND	EQ	12-Jul-2021	33.05	33.40	34.35	32.60	32.95	32.90	33.19	86363	28.67	1016	47669	55.20
AMRUTANJAN	EQ	12-Jul-2021	714.80	730.00	733.30	715.10	720.00	719.55	724.60	59059	427.94	5301	27111	45.90
ANANTRAJ	BE	12-Jul-2021	64.50	65.90	67.70	64.05	67.70	67.70	66.80	557122	372.15	1783	-	-
ANDHRACEMT	BE	12-Jul-2021	20.05	21.05	21.05	21.05	21.05	21.05	21.05	489466	103.03	477	-	-
ANDHRAPAP	EQ	12-Jul-2021	267.95	268.10	276.00	266.00	270.00	268.05	270.41	57627	155.83	2317	31055	53.89
ANDHRSUGAR	EQ	12-Jul-2021	567.45	573.00	574.00	556.45	557.00	558.40	564.06	122030	688.32	5478	58596	48.02
ANGELBRKG	EQ	12-Jul-2021	965.20	968.00	1046.40	968.00	1023.00	1016.45	1007.16	1150251	11584.91	47806	287616	25.00
ANIKINDS	EQ	12-Jul-2021	25.65	24.70	26.55	24.70	25.35	25.40	25.36	31031	7.87	186	18062	58.21
ANKITMETAL	BE	12-Jul-2021	1.90	1.95	1.95	1.85	1.95	1.95	1.93	83887	1.62	139	-	-
ANMOL	EQ	12-Jul-2021	158.35	162.00	164.30	159.65	161.00	162.10	162.37	30381	49.33	275	8325	27.40
ANSALAPI	BE	12-Jul-2021	8.95	9.30	9.35	9.05	9.35	9.35	9.32	283362	26.42	223	-	-
ANSALHSG	EQ	12-Jul-2021	9.55	10.00	10.00	10.00	10.00	10.00	10.00	106043	10.60	139	105943	99.91
ANTGRAPHIC	BE	12-Jul-2021	0.75	0.75	0.80	0.70	0.80	0.80	0.75	961260	7.20	514	-	-
ANUP	EQ	12-Jul-2021	867.35	878.65	898.00	870.85	883.60	884.05	886.31	35368	313.47	3798	18365	51.93
ANURAS	EQ	12-Jul-2021	812.45	823.00	848.05	822.30	830.40	829.60	833.64	326405	2721.03	12907	149969	45.95
APARINDS	EQ	12-Jul-2021	538.60	550.00	576.80	541.00	559.00	561.40	562.21	201329	1131.90	9905	89240	44.33
APCL	EQ	12-Jul-2021	389.90	395.00	409.40	389.90	394.25	393.75	402.49	228752	920.70	7941	93443	40.85
APCOTEXIND	EQ	12-Jul-2021	321.00	326.25	347.90	323.05	336.00	335.85	337.21	467485	1576.42	17264	189402	40.52
APEX	EQ	12-Jul-2021	404.55	408.75	413.00	395.00	397.00	398.80	404.39	197815	799.95	5799	102713	51.92
APLAPOLLO	EQ	12-Jul-2021	1543.70	1557.25	1561.85	1495.00	1499.00	1497.10	1507.20	170491	2569.63	15470	120495	70.68
APLLTD	EQ	12-Jul-2021	975.65	985.00	987.60	971.45	980.40	975.25	977.65	190881	1866.14	8640	78129	40.93
APOLLO	EQ	12-Jul-2021	112.65	112.75	114.50	112.75	113.60	113.30	113.72	100784	114.61	2705	55551	55.12
APOLLOHOSP	EQ	12-Jul-2021	3725.90	3745.00	3788.80	3730.10	3742.70	3747.40	3756.07	464757	17456.62	31187	111336	23.96
APOLLOPIPE	EQ	12-Jul-2021	1039.10	1067.00	1067.00	998.05	1018.90	1011.70	1031.21	34713	357.97	3581	22933	66.06
APOLLOTYRE	EQ	12-Jul-2021	228.20	229.90	232.75	228.70	229.90	229.80	230.67	3265628	7532.67	24634	995324	30.48
APOLSINHOT	EQ	12-Jul-2021	814.75	828.30	828.35	792.60	813.00	809.90	804.89	4067	32.73	290	2610	64.18
APTECHT	EQ	12-Jul-2021	243.45	245.00	252.00	244.00	247.00	245.15	248.58	332142	825.64	8471	86140	25.93
ARCHIDPLY	BE	12-Jul-2021	33.40	33.00	34.00	32.10	33.90	33.80	33.15	30090	9.97	199	-	-
ARCHIES	EQ	12-Jul-2021	22.35	22.50	22.60	21.15	21.65	21.60	21.84	363056	79.31	1927	201272	55.44
ARCOTECH	BZ	12-Jul-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	73240	1.28	68	-	-
ARENTERP	EQ	12-Jul-2021	16.30	16.30	16.85	15.50	15.95	15.50	15.73	4390	0.69	34	3966	90.34
ARIES	EQ	12-Jul-2021	136.25	138.80	155.00	137.30	147.30	147.15	149.13	1429439	2131.69	26622	417473	29.21
ARIHANT	BE	12-Jul-2021	26.80	27.80	27.80	25.50	27.05	27.05	27.03	1780	0.48	25	-	-
ARIHANTCAP	EQ	12-Jul-2021	143.75	145.20	149.90	143.95	146.00	145.80	146.94	34133	50.16	1060	25646	75.14
ARIHANTSUP	BE	12-Jul-2021	91.80	91.70	92.05	90.00	92.00	91.95	91.83	40492	37.18	231	-	-
ARMANFIN	EQ	12-Jul-2021	697.80	713.80	713.80	686.80	696.05	696.65	697.05	10203	71.12	936	6498	63.69
AROGRANITE	EQ	12-Jul-2021	72.90	73.00	75.20	72.45	72.85	72.90	73.92	263316	194.65	3877	138836	52.73
ARROWGREEN	BE	12-Jul-2021	159.15	163.90	163.90	154.00	155.50	155.00	155.96	6118	9.54	110	-	-
ARSHIYA	EQ	12-Jul-2021	31.35	32.00	32.90	31.15	32.90	32.90	32.54	130143	42.35	463	92132	70.79
ARSSINFRA	BE	12-Jul-2021	32.15	32.15	33.00	31.85	32.50	32.55	32.78	21751	7.13	92	-	-
ARTEMISMED	BE	12-Jul-2021	367.45	379.00	379.00	362.25	372.00	364.75	369.26	5859	21.64	89	-	-
ARVEE	BE	12-Jul-2021	106.00	104.50	110.00	104.50	108.00	107.15	105.55	855	0.90	35	-	-
ARVIND	EQ	12-Jul-2021	88.10	89.60	96.00	89.60	95.95	95.55	93.66	6414548	6007.57	33527	3027513	47.20
ARVINDFASN	EQ	12-Jul-2021	160.40	161.30	166.80	158.00	164.00	162.95	162.34	2725756	4425.06	24246	1012617	37.15
ARVSMART	EQ	12-Jul-2021	118.75	119.85	128.40	119.15	125.50	125.15	125.23	1200203	1502.97	20774	429657	35.80
ASAHIINDIA	EQ	12-Jul-2021	361.05	363.90	373.95	360.05	369.50	368.95	369.79	101434	375.10	4085	48709	48.02
ASAHISONG	EQ	12-Jul-2021	352.60	359.00	360.00	352.70	357.00	356.70	356.41	12792	45.59	1207	8340	65.20
ASAL	BE	12-Jul-2021	71.70	71.90	71.90	68.15	70.45	70.05	69.79	20366	14.21	257	-	-
ASALCBR	EQ	12-Jul-2021	484.90	484.90	489.55	479.90	481.00	481.65	484.81	42385	205.49	2662	24938	58.84
ASHAPURMIN	BE	12-Jul-2021	148.10	148.00	149.95	147.60	149.80	149.10	148.54	48642	72.25	317	-	-
ASHIANA	EQ	12-Jul-2021	141.45	141.20	155.00	141.20	150.00	151.10	149.78	784984	1175.74	13967	278953	35.54
ASHIMASYN	BE	12-Jul-2021	19.50	19.50	20.10	19.15	20.00	20.00	19.89	91225	18.14	144	-	-
ASHOKA	EQ	12-Jul-2021	114.80	115.70	116.55	111.15	112.00	111.80	113.70	2593028	2948.33	15515	1073274	41.39
ASHOKLEY	EQ	12-Jul-2021	124.90	125.90	126.65	125.10	125.90	125.90	125.92	9473339	11928.80	43614	3848847	40.63
ASIANHOTNR	EQ	12-Jul-2021	88.95	90.60	90.85	88.25	89.50	89.45	89.59	6318	5.66	201	3246	51.38
ASIANPAINT	EQ	12-Jul-2021	3010.60	3034.90	3042.85	2991.05	3000.00	2999.40	3009.20	765566	23037.44	47137	410077	53.57
ASIANTILES	EQ	12-Jul-2021	176.55	177.95	180.80	175.80	179.85	177.65	178.24	562939	1003.36	8407	265493	47.16
ASLIND	SM	12-Jul-2021	13.95	14.60	14.60	14.60	14.60	14.60	14.60	12000	1.75	3	12000	100.00
ASPINWALL	EQ	12-Jul-2021	198.35	195.65	233.00	195.65	211.95	212.40	220.79	178486	394.08	3290	68269	38.25
ASTEC	EQ	12-Jul-2021	1360.70	1366.60	1373.00	1338.00	1349.85	1348.25	1360.91	9219	125.46	1569	4330	46.97
ASTERDM	EQ	12-Jul-2021	153.75	154.90	167.50	153.00	166.90	165.80	161.12	8244965	13284.29	48385	3555198	43.12
ASTRAL	EQ	12-Jul-2021	2033.65	2038.00	2049.85	2012.00	2029.80	2031.60	2027.18	120372	2440.16	16001	70449	58.53
ASTRAMICRO	EQ	12-Jul-2021	170.25	171.95	172.30	165.50	166.60	167.90	168.85	1195128	2018.02	18218	276172	23.11
ASTRAZEN	EQ	12-Jul-2021	3587.30	3610.00	3614.75	3560.00	3578.10	3578.75	3587.89	8801	315.77	1990	4599	52.26
ASTRON	EQ	12-Jul-2021	61.25	61.50	63.80	59.55	60.00	60.25	62.00	483893	299.99	9737	131842	27.25
ATALREAL	SM	12-Jul-2021	41.00	43.00	43.00	43.00	43.00	43.00	43.00	1600	0.69	1	1600	100.00
ATFL	EQ	12-Jul-2021	950.10	950.10	969.90	939.00	940.00	939.70	944.24	22314	210.70	1794	11781	52.80
ATGL	BE	12-Jul-2021	917.15	927.00	933.00	901.00	910.00	909.30	911.94	257416	2347.49	11458	-	-
ATLANTA	BE	12-Jul-2021	17.50	17.50	18.35	16.90	18.05	18.20	18.15	59071	10.72	247	-	-
ATLASCYCLE	BZ	12-Jul-2021	35.00	36.70	36.70	33.25	33.75	33.55	34.62	17655	6.11	136	-	-
ATUL	EQ	12-Jul-2021	9239.10	9300.00	9303.90	9240.05	9270.00	9284.40	9283.59	17708	1643.94	2443	14910	84.20
ATULAUTO	EQ	12-Jul-2021	193.35	195.00	199.00	193.80	198.15	197.50	196.75	267850	527.01	7341	148731	55.53
AUBANK	EQ	12-Jul-2021	1194.70	1190.95	1206.50	1176.00	1187.00	1188.00	1188.05	1788684	21250.47	38742	721639	40.34
AURIONPRO	EQ	12-Jul-2021	159.45	169.50	171.50	161.70	163.85	164.50	168.07	363567	611.03	8208	159726	43.93
AUROPHARMA	EQ	12-Jul-2021	948.70	956.00	956.00	939.30	942.00	940.70	946.24	1312502	12419.36	42645	604653	46.07
AUSOMENT	EQ	12-Jul-2021	96.00	97.00	102.55	93.45	96.15	97.10	97.49	153724	149.86	4691	40299	26.22
AUTOAXLES	EQ	12-Jul-2021	1294.15	1301.00	1335.25	1300.00	1309.05	1311.75	1320.87	8152	107.68	1066	4729	58.01
AUTOIND	BE	12-Jul-2021	42.85	43.80	44.95	43.00	44.95	44.95	44.56	33285	14.83	248	-	-
AUTOLITIND	BZ	12-Jul-2021	16.90	16.10	17.70	16.10	16.30	16.30	16.90	16850	2.85	124	-	-
AVADHSUGAR	EQ	12-Jul-2021	504.70	508.75	514.00	486.95	491.85	493.20	500.78	197244	987.76	6675	107815	54.66
AVANTIFEED	EQ	12-Jul-2021	642.05	650.70	658.60	638.00	642.00	642.60	648.61	1087403	7053.05	25418	272469	25.06
AVTNPL	EQ	12-Jul-2021	74.55	76.05	76.95	75.20	75.90	75.65	76.11	520220	395.95	6913	211149	40.59
AWHCL	EQ	12-Jul-2021	341.90	341.20	352.80	341.20	345.20	345.45	347.52	214707	746.14	9114	107057	49.86
AXISBANK	EQ	12-Jul-2021	747.35	752.50	757.80	748.30	753.00	753.60	753.19	4475466	33708.68	79081	1878676	41.98
AXISBNKETF	EQ	12-Jul-2021	351.81	353.00	354.28	350.00	352.03	352.03	353.63	388	1.37	27	383	98.71
AXISBPSETF	EQ	12-Jul-2021	10.11	10.13	10.13	10.11	10.12	10.11	10.12	54856	5.55	102	54240	98.88
AXISCADES	BE	12-Jul-2021	96.30	101.10	101.10	98.50	101.10	101.10	100.80	309032	311.51	1861	-	-
AXISGOLD	EQ	12-Jul-2021	41.50	41.50	41.59	41.32	41.43	41.35	41.41	86275	35.73	4291	74630	86.50
AXISHCETF	EQ	12-Jul-2021	87.87	86.00	89.25	86.00	88.30	88.20	88.26	6658	5.88	271	4849	72.83
AXISNIFTY	EQ	12-Jul-2021	163.29	164.50	164.86	162.84	163.51	163.23	163.95	9664	15.84	154	7139	73.87
AXISTECETF	EQ	12-Jul-2021	287.50	283.30	291.00	283.30	284.00	286.57	287.70	2404	6.92	45	2337	97.21
AYMSYNTEX	EQ	12-Jul-2021	77.40	78.00	81.00	75.95	81.00	79.90	78.96	41910	33.09	759	26682	63.66
BAFNAPH	EQ	12-Jul-2021	139.20	137.25	142.95	137.25	138.05	138.10	138.41	2612	3.62	119	1772	67.84
BAGFILMS	BE	12-Jul-2021	4.00	4.10	4.10	3.80	3.95	3.90	3.91	151520	5.92	291	-	-
BAJAJ-AUTO	EQ	12-Jul-2021	3995.90	4018.00	4030.00	3946.90	3964.00	3956.15	3983.97	512870	20432.61	38898	241557	47.10
BAJAJCON	EQ	12-Jul-2021	296.70	299.70	305.00	290.65	292.45	293.15	298.50	1266728	3781.23	24858	444990	35.13
BAJAJELEC	EQ	12-Jul-2021	1036.15	1036.00	1048.30	1022.00	1024.25	1026.00	1033.58	53875	556.84	5107	28550	52.99
BAJAJFINSV	EQ	12-Jul-2021	12854.75	12888.95	12945.40	12738.95	12875.00	12908.90	12830.91	409158	52498.71	48684	149283	36.49
BAJAJHIND	BE	12-Jul-2021	23.15	24.30	24.30	23.30	23.40	23.45	24.08	19465878	4687.75	30665	-	-
BAJAJHLDNG	EQ	12-Jul-2021	3765.05	3777.00	3870.00	3766.30	3835.20	3830.35	3829.67	40082	1535.01	6806	17601	43.91
BAJFINANCE	EQ	12-Jul-2021	6136.15	6175.00	6198.90	6103.60	6144.00	6149.55	6158.97	978740	60280.28	73823	243123	24.84
BALAJITELE	EQ	12-Jul-2021	67.75	68.30	69.30	66.10	66.10	66.65	67.58	332154	224.46	3479	144990	43.65
BALAMINES	EQ	12-Jul-2021	2797.50	2790.00	2970.00	2790.00	2893.00	2904.80	2904.80	161785	4699.53	17996	70633	43.66
BALAXI	EQ	12-Jul-2021	593.05	585.00	603.95	585.00	601.00	600.80	597.63	2636	15.75	257	1645	62.41
BALKRISHNA	EQ	12-Jul-2021	20.55	21.55	21.55	21.55	21.55	21.55	21.55	662	0.14	14	662	100.00
BALKRISIND	EQ	12-Jul-2021	2280.20	2297.00	2323.95	2284.55	2307.50	2308.90	2309.19	156895	3623.01	11757	45207	28.81
BALLARPUR	BZ	12-Jul-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1585523	26.16	713	-	-
BALMLAWRIE	EQ	12-Jul-2021	138.10	138.90	139.75	137.50	137.75	138.00	138.80	253954	352.49	4389	98906	38.95
BALPHARMA	BE	12-Jul-2021	98.20	99.80	99.80	97.30	97.85	97.80	98.38	15573	15.32	243	-	-
BALRAMCHIN	EQ	12-Jul-2021	342.65	350.00	350.55	342.00	343.95	344.60	346.04	799244	2765.69	15355	377421	47.22
BANARBEADS	EQ	12-Jul-2021	58.50	60.60	60.60	57.40	57.50	58.20	58.56	12386	7.25	346	3615	29.19
BANARISUG	EQ	12-Jul-2021	1779.95	1812.95	1864.15	1778.05	1819.00	1811.15	1832.67	5722	104.87	955	3281	57.34
BANCOINDIA	EQ	12-Jul-2021	158.05	158.70	160.90	157.25	158.70	159.30	159.10	130749	208.03	4764	53277	40.75
BANDHANBNK	EQ	12-Jul-2021	316.75	320.50	322.75	313.60	315.70	315.65	318.14	3349332	10655.52	37105	1205648	36.00
BANG	EQ	12-Jul-2021	43.85	44.85	47.50	42.80	47.00	46.00	45.25	199388	90.23	1770	122288	61.33
BANKA	EQ	12-Jul-2021	64.25	66.00	66.00	63.80	64.00	64.05	64.10	2088	1.34	55	1705	81.66
BANKBARODA	EQ	12-Jul-2021	83.65	84.40	84.65	83.00	83.20	83.30	83.95	24224250	20336.08	45641	3543908	14.63
BANKBEES	EQ	12-Jul-2021	353.50	356.95	357.00	352.94	354.35	354.18	354.96	258079	916.07	4187	99629	38.60
BANKINDIA	EQ	12-Jul-2021	75.35	75.90	76.40	75.35	75.55	75.55	75.89	1572192	1193.20	8828	529644	33.69
BANSWRAS	BE	12-Jul-2021	169.90	172.50	178.35	171.00	178.35	178.35	177.82	14875	26.45	91	-	-
BARBEQUE	EQ	12-Jul-2021	906.60	907.00	919.00	892.00	900.00	900.90	907.85	45425	412.39	2681	16722	36.81
BARTRONICS	BZ	12-Jul-2021	3.90	3.90	3.95	3.75	3.85	3.90	3.81	15387	0.59	58	-	-
BASF	EQ	12-Jul-2021	2591.55	2619.70	2636.50	2600.00	2622.60	2622.05	2623.12	19720	517.28	2572	10679	54.15
BASML	BE	12-Jul-2021	74.85	76.30	78.55	75.00	78.55	78.50	77.77	99703	77.54	503	-	-
BATAINDIA	EQ	12-Jul-2021	1571.00	1577.90	1582.75	1560.55	1567.00	1567.60	1566.26	422105	6611.27	9531	257891	61.10
BAYERCROP	EQ	12-Jul-2021	5600.00	5665.00	5670.00	5605.15	5650.00	5640.50	5629.54	6657	374.76	1861	4365	65.57
BBL	EQ	12-Jul-2021	1292.05	1293.00	1363.85	1293.00	1345.00	1352.20	1341.98	100033	1342.43	9734	34257	34.25
BBTC	EQ	12-Jul-2021	1283.50	1292.00	1339.00	1285.00	1329.65	1322.60	1314.28	180634	2374.03	10941	45870	25.39
BCG	EQ	12-Jul-2021	31.25	32.80	32.80	32.80	32.80	32.80	32.80	185620	60.88	377	185620	100.00
BCLIND	EQ	12-Jul-2021	267.70	270.00	273.90	260.05	262.95	261.45	265.75	156006	414.59	9535	80556	51.64
BCONCEPTS	SM	12-Jul-2021	29.00	28.95	28.95	28.95	28.95	28.95	28.95	6000	1.74	2	0	0.00
BCP	BE	12-Jul-2021	3.85	3.90	3.95	3.70	3.80	3.70	3.75	585214	21.94	603	-	-
BDL	EQ	12-Jul-2021	381.70	387.25	387.25	380.35	383.25	383.50	383.10	399338	1529.85	9250	158404	39.67
BEARDSELL	BE	12-Jul-2021	13.80	14.40	14.45	13.15	14.45	14.40	13.99	26984	3.77	122	-	-
BECTORFOOD	EQ	12-Jul-2021	414.10	418.00	424.95	416.00	416.90	417.85	419.91	262176	1100.90	11088	137038	52.27
BEDMUTHA	BE	12-Jul-2021	34.95	36.00	36.00	34.00	34.00	34.10	34.19	7781	2.66	49	-	-
BEL	EQ	12-Jul-2021	180.85	181.00	184.95	181.00	183.60	183.85	183.74	6007072	11037.62	40384	2223821	37.02
BEML	EQ	12-Jul-2021	1304.10	1314.00	1320.00	1300.00	1302.00	1303.05	1307.25	141158	1845.29	6705	54388	38.53
BEPL	EQ	12-Jul-2021	188.20	181.40	183.80	178.40	178.80	179.00	180.80	3244322	5865.63	33093	1463065	45.10
BERGEPAINT	EQ	12-Jul-2021	844.10	845.00	852.40	838.00	840.95	839.65	845.37	506967	4285.73	15776	132755	26.19
BESTAGRO	EQ	12-Jul-2021	408.50	412.00	423.80	400.15	420.00	413.40	411.72	94930	390.84	1197	79761	84.02
BETA	SM	12-Jul-2021	379.00	383.30	395.80	381.65	395.80	395.80	391.83	8800	34.48	11	4000	45.45
BFINVEST	EQ	12-Jul-2021	385.70	387.00	392.30	381.80	386.80	384.70	387.98	43971	170.60	2408	12595	28.64
BFUTILITIE	EQ	12-Jul-2021	481.95	480.70	494.95	469.00	469.25	471.30	479.63	316854	1519.73	7098	178272	56.26
BGLOBAL	BE	12-Jul-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	14320	0.24	17	-	-
BGRENERGY	EQ	12-Jul-2021	64.45	65.15	65.30	63.50	63.70	63.70	64.27	141192	90.75	1757	76817	54.41
BHAGERIA	EQ	12-Jul-2021	273.20	274.85	281.85	267.00	270.00	270.90	276.07	131124	361.99	5704	43020	32.81
BHAGYANGR	EQ	12-Jul-2021	48.90	48.90	50.85	45.95	48.60	48.55	47.57	184650	87.84	1045	79743	43.19
BHAGYAPROP	EQ	12-Jul-2021	29.20	29.80	30.75	29.45	30.40	30.35	29.97	30869	9.25	371	19023	61.62
BHANDARI	EQ	12-Jul-2021	3.80	3.90	3.95	3.75	3.90	3.85	3.84	758194	29.12	837	477956	63.04
BHARATFORG	EQ	12-Jul-2021	808.00	810.00	818.60	804.10	806.00	806.25	812.52	1240297	10077.63	24854	453255	36.54
BHARATGEAR	EQ	12-Jul-2021	103.35	103.05	105.90	102.50	102.75	103.50	104.06	30468	31.71	714	17294	56.76
BHARATRAS	EQ	12-Jul-2021	13727.35	13899.00	14180.05	13774.95	13851.00	13865.60	13957.22	4091	570.99	2276	1313	32.09
BHARATWIRE	EQ	12-Jul-2021	76.35	77.50	80.15	75.55	80.00	80.05	79.23	248032	196.51	1184	210977	85.06
BHARTIARTL	EQ	12-Jul-2021	536.25	538.95	538.95	528.65	529.60	529.65	532.16	8768168	46660.65	120737	5205299	59.37
BHEL	EQ	12-Jul-2021	66.45	67.10	68.30	65.80	66.40	66.60	66.88	39592408	26477.86	61418	4604384	11.63
BIGBLOC	EQ	12-Jul-2021	102.80	101.95	112.90	101.75	109.30	110.25	108.44	55417	60.09	567	41453	74.80
BIL	BE	12-Jul-2021	249.00	252.00	252.00	244.40	248.95	246.90	247.70	1392	3.45	34	-	-
BILENERGY	BZ	12-Jul-2021	0.70	0.65	0.70	0.65	0.65	0.65	0.65	1064974	6.92	330	-	-
BINDALAGRO	EQ	12-Jul-2021	32.60	32.75	34.60	32.20	32.20	32.40	33.37	498160	166.23	2772	300536	60.33
BIOCON	EQ	12-Jul-2021	388.55	390.70	390.70	386.00	387.35	387.35	387.82	1345110	5216.61	26013	498583	37.07
BIOFILCHEM	EQ	12-Jul-2021	66.90	66.50	67.50	65.50	65.85	66.00	66.38	47421	31.48	870	33730	71.13
BIRET	RR	12-Jul-2021	265.13	267.00	267.75	264.51	265.50	265.50	266.30	61000	162.44	184	51800	84.92
BIRLACABLE	BE	12-Jul-2021	109.00	109.00	114.45	106.50	114.45	113.25	110.73	174007	192.69	1604	-	-
BIRLACORPN	EQ	12-Jul-2021	1250.65	1267.70	1311.00	1260.70	1300.00	1299.65	1291.00	293965	3795.09	18475	176066	59.89
BIRLAMONEY	EQ	12-Jul-2021	72.45	74.00	76.00	68.05	69.65	68.90	71.07	4000107	2843.06	25330	1689463	42.24
BIRLATYRE	EQ	12-Jul-2021	29.05	29.05	29.45	28.75	28.95	28.90	29.08	263274	76.55	1695	170248	64.67
BKMINDST	BE	12-Jul-2021	1.15	1.15	1.20	1.10	1.15	1.10	1.14	197284	2.24	278	-	-
BLBLIMITED	EQ	12-Jul-2021	9.50	9.55	9.80	9.10	9.20	9.20	9.26	76272	7.06	231	39919	52.34
BLISSGVS	EQ	12-Jul-2021	111.90	113.40	116.90	112.55	115.20	115.10	115.17	758306	873.37	10748	236966	31.25
BLKASHYAP	EQ	12-Jul-2021	24.70	24.45	25.15	23.90	24.00	24.25	24.78	318342	78.88	672	255494	80.26
BLS	EQ	12-Jul-2021	128.80	129.80	133.15	128.00	130.50	130.20	130.91	244016	319.44	4545	105882	43.39
BLUECHIP	BE	12-Jul-2021	0.25	0.30	0.30	0.25	0.30	0.30	0.26	10075	0.03	10	-	-
BLUECOAST	EQ	12-Jul-2021	4.55	4.75	4.75	4.75	4.75	4.75	4.75	300	0.01	2	300	100.00
BLUEDART	EQ	12-Jul-2021	5894.00	5894.00	5940.00	5786.55	5836.85	5810.85	5843.97	21915	1280.71	5256	12831	58.55
BLUESTARCO	EQ	12-Jul-2021	860.50	865.00	871.00	850.10	862.00	860.75	859.75	79672	684.98	7246	37970	47.66
BODALCHEM	EQ	12-Jul-2021	103.25	104.10	112.40	103.35	109.40	109.65	109.52	3927793	4301.61	32148	1544304	39.32
BOHRA	SM	12-Jul-2021	4.30	4.10	4.10	4.10	4.10	4.10	4.10	2000	0.08	1	2000	100.00
BOMDYEING	EQ	12-Jul-2021	87.15	87.75	97.40	87.75	96.40	96.10	93.86	17685247	16600.06	66421	4625310	26.15
BOROLTD	EQ	12-Jul-2021	233.50	235.35	237.50	226.20	229.00	230.05	231.56	144326	334.21	3861	78860	54.64
BORORENEW	BE	12-Jul-2021	272.10	275.00	279.00	265.00	269.00	269.00	271.80	143593	390.28	2511	-	-
BOSCHLTD	EQ	12-Jul-2021	15299.05	15374.70	15496.95	15180.00	15257.60	15219.75	15348.84	34443	5286.60	6539	16446	47.75
BPCL	EQ	12-Jul-2021	456.90	457.60	459.30	450.05	450.70	451.00	453.03	3696855	16747.90	65616	2036001	55.07
BPL	EQ	12-Jul-2021	38.35	39.40	42.15	38.35	42.00	41.95	41.18	1723538	709.76	6718	774893	44.96
BRFL	BE	12-Jul-2021	10.65	11.00	11.15	10.30	10.85	10.80	10.87	1196848	130.05	1123	-	-
BRIGADE	EQ	12-Jul-2021	316.45	321.00	330.90	320.00	322.60	323.35	324.97	1394691	4532.29	31318	480018	34.42
BRIGHT	SM	12-Jul-2021	7.45	7.80	7.80	7.10	7.10	7.20	7.57	291000	22.03	74	276000	94.85
BRITANNIA	EQ	12-Jul-2021	3475.95	3482.20	3500.00	3464.10	3476.00	3470.40	3478.31	146119	5082.47	13335	78721	53.87
BRITANNIA	N2	12-Jul-2021	32.80	32.80	32.88	32.63	32.81	32.81	32.80	5596	1.84	62	5401	96.52
BRNL	EQ	12-Jul-2021	33.55	33.55	33.70	32.80	32.80	33.10	33.27	72394	24.08	547	52191	72.09
BROOKS	EQ	12-Jul-2021	88.00	92.00	92.40	89.80	92.40	92.40	92.21	73873	68.12	409	47766	64.66
BSE	EQ	12-Jul-2021	977.85	985.50	1012.80	974.15	994.00	996.25	998.53	1765495	17629.03	48834	462377	26.19
BSELINFRA	EQ	12-Jul-2021	1.35	1.30	1.40	1.30	1.40	1.40	1.37	444026	6.08	320	410656	92.48
BSHSL	EQ	12-Jul-2021	228.00	239.35	239.40	239.35	239.40	239.40	239.40	6988	16.73	83	6878	98.43
BSL	EQ	12-Jul-2021	57.35	58.35	59.80	57.90	59.80	59.30	58.81	50414	29.65	644	38326	76.02
BSLGOLDETF	EQ	12-Jul-2021	4368.30	4365.00	4377.95	4358.00	4373.95	4373.90	4367.76	124	5.42	51	61	49.19
BSLNIFTY	EQ	12-Jul-2021	173.95	175.00	175.31	173.29	173.58	173.58	174.04	1610	2.80	51	219	13.60
BSOFT	EQ	12-Jul-2021	387.95	390.00	391.45	384.35	386.00	388.15	388.69	856042	3327.37	23679	446292	52.13
BTML	SM	12-Jul-2021	68.05	68.50	68.50	68.00	68.00	68.00	68.25	2400	1.64	2	2400	100.00
BURGERKING	EQ	12-Jul-2021	172.85	174.40	178.55	172.20	174.10	174.10	175.24	4323588	7576.79	40103	1341825	31.03
BURNPUR	BE	12-Jul-2021	2.90	2.80	2.80	2.80	2.80	2.80	2.80	18420	0.52	10	-	-
BUTTERFLY	BE	12-Jul-2021	749.85	768.00	772.00	745.00	759.85	756.15	754.64	14091	106.34	845	-	-
BVCL	BE	12-Jul-2021	24.15	24.15	24.25	23.10	23.30	23.70	23.66	13123	3.10	91	-	-
BYKE	BE	12-Jul-2021	30.30	31.00	31.00	29.60	30.40	29.80	30.00	20309	6.09	153	-	-
CADILAHC	EQ	12-Jul-2021	640.50	642.50	647.90	638.60	644.25	645.10	643.34	3102840	19961.85	45854	917560	29.57
CALSOFT	BE	12-Jul-2021	11.10	11.00	11.65	10.55	11.55	11.15	11.08	15374	1.70	70	-	-
CAMLINFINE	EQ	12-Jul-2021	207.50	209.80	211.70	204.00	205.90	206.20	207.54	645995	1340.72	12705	295017	45.67
CAMS	EQ	12-Jul-2021	2879.20	2889.00	2910.00	2853.00	2859.00	2863.70	2879.44	294074	8467.68	18803	215682	73.34
CANBK	EQ	12-Jul-2021	151.20	152.70	153.85	151.00	151.55	151.75	152.54	7488327	11423.01	31659	1237843	16.53
CANDC	BZ	12-Jul-2021	3.95	4.10	4.10	3.80	3.80	3.80	3.83	400676	15.36	71	-	-
CANFINHOME	EQ	12-Jul-2021	513.90	517.80	522.50	513.20	522.00	521.05	519.00	365050	1894.61	8171	212618	58.24
CANTABIL	EQ	12-Jul-2021	426.90	430.00	452.50	425.30	433.00	435.05	441.35	163973	723.70	12210	46729	28.50
CAPACITE	EQ	12-Jul-2021	214.90	216.80	237.95	216.20	232.50	231.20	231.12	1732296	4003.62	28301	587476	33.91
CAPLIPOINT	EQ	12-Jul-2021	659.45	665.15	673.00	656.00	657.00	659.40	664.50	159215	1057.99	9266	69495	43.65
CAPTRUST	EQ	12-Jul-2021	109.50	109.60	109.70	104.55	105.00	105.25	106.53	32264	34.37	616	24717	76.61
CARBORUNIV	EQ	12-Jul-2021	640.70	648.35	650.70	630.25	637.70	636.55	641.42	122571	786.19	6909	58726	47.91
CAREERP	EQ	12-Jul-2021	137.30	138.45	143.25	137.70	138.80	138.60	139.86	82732	115.71	2099	35505	42.92
CARERATING	EQ	12-Jul-2021	735.65	743.70	746.00	715.25	722.50	722.45	730.37	189769	1386.02	7752	89004	46.90
CASTEXTECH	BE	12-Jul-2021	0.45	0.40	0.50	0.40	0.50	0.50	0.43	615889	2.64	320	-	-
CASTROLIND	EQ	12-Jul-2021	144.30	144.25	145.00	142.00	142.90	142.40	143.14	1051720	1505.41	14645	673274	64.02
CCCL	BE	12-Jul-2021	0.60	0.60	0.60	0.55	0.60	0.60	0.58	258453	1.50	149	-	-
CCHHL	BE	12-Jul-2021	6.55	6.70	6.80	6.25	6.40	6.45	6.53	73624	4.81	173	-	-
CCL	EQ	12-Jul-2021	394.15	397.50	404.70	383.20	386.80	385.55	392.41	514483	2018.86	14556	214702	41.73
CDSL	EQ	12-Jul-2021	1052.55	1061.00	1093.00	1053.45	1086.40	1083.35	1079.12	1036569	11185.79	47351	405819	39.15
CEATLTD	EQ	12-Jul-2021	1317.95	1325.00	1334.60	1321.00	1325.00	1324.15	1326.90	73687	977.76	5547	27238	36.96
CEBBCO	EQ	12-Jul-2021	39.25	39.50	41.20	39.50	41.20	41.20	40.88	611220	249.88	1538	409139	66.94
CELEBRITY	EQ	12-Jul-2021	9.40	9.40	9.70	9.10	9.20	9.10	9.22	65353	6.03	219	47346	72.45
CENTENKA	EQ	12-Jul-2021	412.55	414.90	477.40	413.75	467.05	469.00	457.92	2040139	9342.18	63669	402579	19.73
CENTEXT	EQ	12-Jul-2021	9.50	9.80	9.80	9.30	9.35	9.35	9.42	278135	26.20	716	170239	61.21
CENTRALBK	EQ	12-Jul-2021	26.10	26.35	26.70	26.05	26.15	26.10	26.29	6759846	1776.91	10719	2927705	43.31
CENTRUM	EQ	12-Jul-2021	50.70	51.00	51.60	48.80	49.10	49.50	50.12	3404973	1706.56	8256	1329033	39.03
CENTUM	EQ	12-Jul-2021	508.35	510.95	526.05	505.00	516.35	517.60	518.64	77410	401.48	5830	40039	51.72
CENTURYPLY	EQ	12-Jul-2021	408.00	412.00	414.60	401.50	408.90	406.00	408.89	137417	561.88	6535	67071	48.81
CENTURYTEX	EQ	12-Jul-2021	676.50	684.15	723.00	679.00	709.50	714.55	707.93	2922058	20686.15	51739	459521	15.73
CERA	EQ	12-Jul-2021	4447.25	4460.00	4495.00	4431.00	4494.00	4484.35	4467.07	3579	159.88	1038	2288	63.93
CEREBRAINT	EQ	12-Jul-2021	55.85	56.80	57.00	55.60	56.10	55.95	56.22	403998	227.15	5138	137094	33.93
CESC	EQ	12-Jul-2021	794.15	800.00	824.60	799.00	806.00	808.00	812.23	1442330	11714.97	42492	485959	33.69
CGCL	EQ	12-Jul-2021	535.65	540.00	546.00	525.00	526.05	531.85	532.40	32304	171.99	6390	10272	31.80
CGPOWER	BE	12-Jul-2021	77.80	78.00	78.95	76.55	77.00	77.15	77.67	1019640	792.00	2650	-	-
CHALET	EQ	12-Jul-2021	185.30	187.40	193.70	186.40	187.05	187.50	190.04	279142	530.48	5206	106032	37.98
CHAMBLFERT	EQ	12-Jul-2021	300.15	303.00	307.25	299.75	301.60	300.80	303.54	973212	2954.10	25277	381934	39.24
CHEMBOND	EQ	12-Jul-2021	217.30	218.00	224.00	214.75	217.60	217.95	218.84	30586	66.93	1558	16384	53.57
CHEMCON	EQ	12-Jul-2021	495.45	499.40	517.35	499.00	501.50	501.65	507.54	345030	1751.17	12944	94246	27.32
CHEMFAB	EQ	12-Jul-2021	161.95	164.70	172.00	157.50	168.10	169.75	167.05	104507	174.57	4020	43985	42.09
CHENNPETRO	EQ	12-Jul-2021	136.65	137.20	139.60	135.10	136.80	136.85	138.00	374444	516.75	6939	128480	34.31
CHOLAFIN	EQ	12-Jul-2021	519.30	523.50	526.55	515.30	516.65	516.55	520.30	1533331	7977.89	33280	477410	31.14
CHOLAHLDNG	EQ	12-Jul-2021	649.75	659.00	660.65	642.30	647.60	645.60	651.56	118806	774.10	2135	107117	90.16
CHROMATIC	BZ	12-Jul-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.13	386777	4.36	161	-	-
CIGNITITEC	EQ	12-Jul-2021	618.10	615.00	634.00	615.00	617.00	619.10	624.97	247016	1543.78	9440	85909	34.78
CINELINE	EQ	12-Jul-2021	48.10	48.75	52.50	47.55	51.50	51.10	50.99	487106	248.36	4268	201742	41.42
CINEVISTA	BE	12-Jul-2021	16.45	17.00	17.15	16.30	17.00	16.90	16.68	35222	5.88	92	-	-
CIPLA	EQ	12-Jul-2021	959.80	960.00	967.95	955.85	959.00	959.85	960.11	1122802	10780.18	31659	336957	30.01
CKPLEISURE	SZ	12-Jul-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	4000	0.14	1	4000	100.00
CLEDUCATE	EQ	12-Jul-2021	123.95	123.90	130.10	123.85	130.10	130.10	129.64	20838	27.02	249	18052	86.63
CLNINDIA	EQ	12-Jul-2021	590.95	595.90	607.50	591.80	593.85	593.60	599.00	55873	334.68	3950	31809	56.93
CLSEL	EQ	12-Jul-2021	140.50	143.75	144.95	141.00	142.00	142.00	142.24	208710	296.86	4019	133846	64.13
CMICABLES	EQ	12-Jul-2021	50.35	51.85	51.85	50.15	50.35	50.35	50.70	78358	39.73	692	52442	66.93
COALINDIA	EQ	12-Jul-2021	146.70	146.80	147.85	146.10	146.45	146.40	146.89	4010172	5890.64	29729	1304196	32.52
COCHINSHIP	EQ	12-Jul-2021	387.80	390.45	396.00	386.75	387.40	387.70	390.83	368171	1438.94	9046	167964	45.62
COFFEEDAY	EQ	12-Jul-2021	45.70	46.35	47.45	45.85	46.60	46.30	46.64	1228767	573.12	5883	780985	63.56
COFORGE	EQ	12-Jul-2021	4356.55	4360.00	4409.85	4313.00	4390.90	4388.25	4370.75	398500	17417.42	55409	144267	36.20
COLPAL	EQ	12-Jul-2021	1724.00	1735.05	1739.90	1718.00	1732.00	1732.55	1728.09	151868	2624.41	18938	70850	46.65
COMPINFO	EQ	12-Jul-2021	31.95	32.40	35.00	32.05	32.85	32.80	33.56	2043531	685.83	5902	745458	36.48
COMPUSOFT	BE	12-Jul-2021	13.85	14.50	14.50	14.40	14.50	14.50	14.50	119928	17.39	396	-	-
CONCOR	EQ	12-Jul-2021	673.95	682.35	702.00	680.00	684.20	684.65	688.74	3462516	23847.60	78984	972196	28.08
CONFIPET	EQ	12-Jul-2021	61.80	62.40	68.45	61.35	66.00	66.25	65.52	4824368	3161.08	22243	2164777	44.87
CONSOFINVT	EQ	12-Jul-2021	117.00	118.90	127.00	117.95	125.05	125.70	124.02	43683	54.17	722	32223	73.77
CONTI	SM	12-Jul-2021	7.00	7.00	7.00	6.65	6.65	6.65	6.77	9999	0.68	3	9999	100.00
CONTROLPR	EQ	12-Jul-2021	382.15	384.00	390.00	382.00	382.60	382.75	386.02	30791	118.86	1134	21024	68.28
CORALFINAC	EQ	12-Jul-2021	47.10	47.75	55.80	46.35	51.20	51.10	53.02	1029857	546.03	7020	398146	38.66
CORDSCABLE	EQ	12-Jul-2021	68.05	68.85	69.00	66.65	68.40	67.80	68.02	96505	65.64	1206	58542	60.66
COROMANDEL	EQ	12-Jul-2021	895.25	899.15	904.90	882.00	884.90	883.80	887.17	366570	3252.08	16679	199116	54.32
COSMOFILMS	EQ	12-Jul-2021	1063.55	1072.80	1098.00	1053.55	1066.00	1066.90	1076.86	175832	1893.47	15144	63355	36.03
COUNCODOS	BE	12-Jul-2021	2.95	2.95	3.00	2.90	3.00	2.95	2.97	82768	2.46	175	-	-
COX&KINGS	BZ	12-Jul-2021	2.10	2.20	2.20	2.15	2.20	2.20	2.20	807352	17.75	395	-	-
CPSEETF	EQ	12-Jul-2021	26.03	26.39	26.39	26.00	26.20	26.12	26.14	1993052	520.97	11680	1512335	75.88
CRAFTSMAN	EQ	12-Jul-2021	2012.40	2034.70	2173.00	2031.00	2135.00	2135.45	2119.97	288304	6111.95	26328	84349	29.26
CREATIVE	EQ	12-Jul-2021	208.65	219.05	219.05	212.90	219.05	219.05	218.88	118042	258.37	265	101948	86.37
CREDITACC	EQ	12-Jul-2021	730.30	735.40	745.00	711.00	712.00	715.90	727.67	113111	823.08	10061	70427	62.26
CREST	EQ	12-Jul-2021	135.15	138.00	138.30	130.00	131.25	132.55	134.65	47781	64.33	1661	30499	63.83
CRISIL	EQ	12-Jul-2021	2638.40	2670.00	2710.00	2642.00	2660.15	2649.95	2673.80	10891	291.20	2652	7082	65.03
CROMPTON	EQ	12-Jul-2021	439.40	443.90	464.00	441.55	451.60	451.35	451.80	1799131	8128.43	54181	1139991	63.36
CROWN	SM	12-Jul-2021	89.95	89.00	91.25	87.60	87.60	87.60	89.23	12000	10.71	11	12000	100.00
CSBBANK	EQ	12-Jul-2021	342.75	345.30	352.00	344.25	348.80	349.80	349.50	344106	1202.66	6616	173257	50.35
CTE	EQ	12-Jul-2021	50.20	52.70	52.70	51.30	52.70	52.70	52.34	131334	68.74	837	98827	75.25
CUB	EQ	12-Jul-2021	161.45	162.35	163.90	161.20	161.50	161.80	162.34	1715901	2785.51	13677	1019888	59.44
CUBEXTUB	BE	12-Jul-2021	27.65	27.65	28.00	26.70	28.00	27.65	27.43	11027	3.02	76	-	-
CUMMINSIND	EQ	12-Jul-2021	862.00	862.25	869.70	850.10	860.00	856.75	857.02	805912	6906.85	20228	432287	53.64
CUPID	EQ	12-Jul-2021	242.95	240.35	256.70	240.35	252.00	251.35	252.83	328546	830.66	9668	172098	52.38
CYBERMEDIA	EQ	12-Jul-2021	13.70	14.35	14.35	13.05	13.05	13.05	13.39	119430	16.00	351	79188	66.30
CYBERTECH	EQ	12-Jul-2021	166.70	168.20	169.30	160.00	161.55	161.25	163.73	419890	687.50	8898	177402	42.25
CYIENT	EQ	12-Jul-2021	852.05	852.95	875.00	837.05	850.90	851.10	857.95	485360	4164.17	25260	268877	55.40
DAAWAT	EQ	12-Jul-2021	79.65	80.40	83.20	79.00	80.55	80.70	81.34	3411748	2775.17	16063	923258	27.06
DABUR	EQ	12-Jul-2021	595.60	597.00	600.15	591.70	593.00	593.15	594.07	1038327	6168.40	23823	512447	49.35
DALALSTCOM	BE	12-Jul-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	13810	0.22	7	-	-
DALBHARAT	EQ	12-Jul-2021	2119.80	2139.00	2175.00	2110.70	2167.50	2168.60	2148.03	441101	9474.97	25089	293335	66.50
DALMIASUG	EQ	12-Jul-2021	468.45	474.40	476.70	462.00	462.90	463.45	470.28	163797	770.30	5945	82664	50.47
DAMODARIND	EQ	12-Jul-2021	49.05	52.30	52.30	49.50	50.15	50.35	50.63	80227	40.62	878	51246	63.88
DANGEE	BE	12-Jul-2021	185.95	190.95	190.95	185.45	185.50	185.50	185.49	1046	1.94	8	-	-
DATAMATICS	EQ	12-Jul-2021	183.65	186.70	190.00	184.00	184.50	185.25	186.44	115276	214.92	3126	50946	44.19
DBCORP	EQ	12-Jul-2021	107.85	108.70	118.85	108.10	114.95	115.55	115.88	3491849	4046.25	28087	1148362	32.89
DBL	EQ	12-Jul-2021	606.30	608.70	624.00	602.10	604.85	606.45	613.93	790973	4856.02	20650	204043	25.80
DBREALTY	EQ	12-Jul-2021	25.60	26.50	26.85	25.80	26.85	26.85	26.71	955055	255.13	2270	644050	67.44
DBSTOCKBRO	BE	12-Jul-2021	14.55	14.10	15.00	14.10	14.60	14.60	14.52	9449	1.37	30	-	-
DCAL	EQ	12-Jul-2021	203.40	204.00	206.60	200.40	202.65	202.50	204.20	260771	532.48	5160	138770	53.22
DCBBANK	EQ	12-Jul-2021	103.65	104.50	106.95	104.15	105.70	105.45	105.88	1896486	2008.06	14542	671392	35.40
DCM	BE	12-Jul-2021	39.40	39.40	40.95	38.10	40.05	40.60	39.72	27858	11.07	174	-	-
DCMNVL	EQ	12-Jul-2021	143.90	144.50	151.05	142.90	151.00	147.70	146.82	123137	180.79	1396	97673	79.32
DCMSHRIRAM	EQ	12-Jul-2021	871.45	878.60	894.80	866.00	881.95	879.70	877.85	253861	2228.52	12846	33029	13.01
DCW	EQ	12-Jul-2021	43.45	43.90	44.25	42.35	42.50	42.65	43.31	3621816	1568.56	22041	1572957	43.43
DECCANCE	EQ	12-Jul-2021	634.65	635.00	654.85	635.00	647.95	645.65	645.90	156580	1011.36	10124	25974	16.59
DEEPAKFERT	BE	12-Jul-2021	441.95	451.00	452.00	433.10	440.00	437.35	443.51	177157	785.71	3630	-	-
DEEPAKNTR	EQ	12-Jul-2021	1940.75	1955.00	1983.00	1945.40	1953.25	1952.05	1965.90	1047253	20587.97	41820	199614	19.06
DEEPENR	EQ	12-Jul-2021	55.85	57.40	59.00	54.90	57.50	57.60	57.71	904047	521.71	8740	415873	46.00
DEEPINDS	EQ	12-Jul-2021	99.80	100.90	104.90	99.05	99.30	99.70	101.55	115782	117.57	1544	51533	44.51
DELTACORP	EQ	12-Jul-2021	188.20	182.00	194.65	181.95	190.30	190.60	189.39	5323324	10081.92	41335	1067660	20.06
DELTAMAGNT	BE	12-Jul-2021	58.65	60.90	60.90	56.00	57.95	56.60	57.60	5105	2.94	52	-	-
DEN	EQ	12-Jul-2021	56.20	56.75	57.65	54.90	55.50	55.60	56.53	3332334	1883.85	11399	1506211	45.20
DENORA	EQ	12-Jul-2021	380.05	384.40	387.30	370.00	370.75	372.00	376.57	25387	95.60	1801	13328	52.50
DEVIT	SM	12-Jul-2021	106.00	108.00	108.00	108.00	108.00	108.00	108.00	1500	1.62	1	1500	100.00
DFMFOODS	EQ	12-Jul-2021	403.80	404.00	405.85	392.00	396.55	397.70	398.52	140437	559.67	5038	65744	46.81
DGCONTENT	BE	12-Jul-2021	18.65	17.75	17.75	17.75	17.75	17.75	17.75	10804	1.92	9	-	-
DHAMPURSUG	EQ	12-Jul-2021	375.20	378.90	379.50	370.80	373.40	373.95	374.85	255341	957.14	6095	122075	47.81
DHANBANK	EQ	12-Jul-2021	18.95	19.15	19.70	18.50	18.65	18.75	19.10	7052316	1347.06	11030	3050825	43.26
DHANI	EQ	12-Jul-2021	201.50	207.90	207.90	193.60	194.55	195.30	200.41	2953801	5919.63	34734	1340842	45.39
DHANILOANS	N3	12-Jul-2021	995.00	1000.00	1000.00	995.35	995.35	995.35	998.06	36	0.36	3	36	100.00
DHANILOANS	N4	12-Jul-2021	1008.80	1008.75	1098.75	1008.75	1009.80	1009.80	1032.78	465	4.80	12	160	34.41
DHANILOANS	N7	12-Jul-2021	1009.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	100	1.00	2	100	100.00
DHANILOANS	N8	12-Jul-2021	1200.10	1200.10	1200.10	1200.10	1200.10	1200.10	1200.10	50	0.60	1	50	100.00
DHANILOANS	ND	12-Jul-2021	1031.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	1	0.01	1	1	100.00
DHANIPP	E1	12-Jul-2021	90.75	95.25	95.25	92.45	93.80	93.90	94.97	186037	176.68	872	113653	61.09
DHANUKA	EQ	12-Jul-2021	1000.10	1010.00	1016.00	995.00	1001.80	1001.10	1001.63	78095	782.22	5789	34343	43.98
DHARSUGAR	EQ	12-Jul-2021	28.15	28.65	29.55	28.50	29.55	29.55	29.29	132028	38.67	401	102217	77.42
DHFL	N6	12-Jul-2021	387.99	384.99	384.99	365.00	365.00	365.00	383.74	16	0.06	4	16	100.00
DHFL	NA	12-Jul-2021	384.66	360.01	396.00	360.00	394.99	394.99	372.91	657	2.45	18	485	73.82
DHFL	NC	12-Jul-2021	392.61	372.01	393.00	372.01	393.00	393.00	386.86	1356	5.25	22	1005	74.12
DHFL	NH	12-Jul-2021	412.00	406.02	406.02	406.02	406.02	406.02	406.02	1	0.00	1	1	100.00
DHFL	NN	12-Jul-2021	395.00	360.01	395.00	357.91	395.00	394.98	377.69	250	0.94	12	150	60.00
DHFL	NP	12-Jul-2021	389.67	375.00	400.00	375.00	395.00	397.90	392.96	3912	15.37	46	3691	94.35
DHFL	NS	12-Jul-2021	379.37	360.00	377.99	360.00	371.01	371.01	370.50	179	0.66	11	157	87.71
DHFL	NX	12-Jul-2021	381.44	365.06	387.00	365.05	387.00	387.00	370.86	136	0.50	5	101	74.26
DHFL	Y1	12-Jul-2021	385.00	345.80	389.99	345.80	385.00	385.00	384.93	18	0.07	4	17	94.44
DHUNINV	EQ	12-Jul-2021	617.95	632.00	639.85	581.10	598.00	595.50	602.45	24267	146.20	1711	13600	56.04
DIAMONDYD	EQ	12-Jul-2021	777.45	783.65	826.95	777.00	782.05	787.35	802.92	553565	4444.67	27747	115248	20.82
DIAPOWER	BZ	12-Jul-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	33913	0.29	12	-	-
DICIND	EQ	12-Jul-2021	484.55	490.00	494.80	483.25	487.00	485.30	489.03	5107	24.97	609	2620	51.30
DIGISPICE	BE	12-Jul-2021	46.45	47.30	48.75	46.05	47.50	46.70	47.45	67502	32.03	470	-	-
DISHTV	EQ	12-Jul-2021	15.20	15.45	15.45	14.85	14.90	15.00	15.15	18883490	2861.05	21535	8337004	44.15
DIVISLAB	EQ	12-Jul-2021	4599.70	4610.00	4623.95	4575.65	4594.20	4588.75	4595.05	205249	9431.30	19574	77947	37.98
DIXON	EQ	12-Jul-2021	4585.65	4594.00	4617.70	4485.05	4559.00	4551.15	4548.74	172835	7861.81	17900	99328	57.47
DLF	EQ	12-Jul-2021	300.35	302.95	313.00	300.75	310.40	310.95	309.11	23057943	71274.55	160588	3729012	16.17
DLINKINDIA	EQ	12-Jul-2021	163.20	162.80	167.20	157.60	159.65	160.15	162.40	3774171	6129.08	40820	953785	25.27
DMART	EQ	12-Jul-2021	3377.60	3369.60	3378.00	3310.20	3347.00	3349.05	3343.93	639197	21374.29	50458	123453	19.31
DNAMEDIA	EQ	12-Jul-2021	2.65	2.55	2.55	2.55	2.55	2.55	2.55	104256	2.66	178	104236	99.98
DODLA	EQ	12-Jul-2021	586.45	594.95	631.00	594.05	614.70	614.10	616.18	1261642	7774.02	54611	412071	32.66
DOLAT	EQ	12-Jul-2021	93.55	93.65	95.45	91.55	92.60	92.15	93.40	1226450	1145.51	12881	530111	43.22
DOLLAR	EQ	12-Jul-2021	314.55	315.05	323.70	313.10	314.20	315.00	316.31	166796	527.60	5641	71866	43.09
DONEAR	EQ	12-Jul-2021	46.35	49.00	51.60	46.60	50.15	50.70	49.95	863213	431.18	6164	362842	42.03
DPABHUSHAN	EQ	12-Jul-2021	174.85	179.00	184.10	175.95	179.00	178.35	180.60	44188	79.80	818	33104	74.92
DPSCLTD	EQ	12-Jul-2021	18.05	18.45	18.45	17.75	18.00	17.90	17.98	43344	7.79	407	30108	69.46
DPWIRES	EQ	12-Jul-2021	190.35	194.50	194.95	190.00	190.95	190.95	192.85	33830	65.24	845	25616	75.72
DQE	BZ	12-Jul-2021	1.05	1.05	1.05	1.00	1.00	1.00	1.01	10993	0.11	52	-	-
DRCSYSTEMS	BE	12-Jul-2021	294.70	296.00	297.95	282.00	285.65	285.65	287.57	164	0.47	16	-	-
DREDGECORP	EQ	12-Jul-2021	397.90	401.40	403.90	395.10	397.75	397.15	398.84	77300	308.30	3717	26744	34.60
DRREDDY	EQ	12-Jul-2021	5460.30	5499.90	5500.00	5440.00	5488.30	5494.30	5472.54	182659	9996.08	17565	49188	26.93
DSML	SM	12-Jul-2021	8.25	8.65	8.65	8.65	8.65	8.65	8.65	192000	16.61	27	192000	100.00
DSSL	EQ	12-Jul-2021	146.70	148.90	150.75	145.10	146.60	146.90	147.17	20802	30.61	755	12234	58.81
DTIL	EQ	12-Jul-2021	480.15	485.00	487.45	480.00	480.95	481.10	482.51	13092	63.17	844	9423	71.98
DUCON	BE	12-Jul-2021	14.55	15.25	15.25	15.25	15.25	15.25	15.25	58203	8.88	90	-	-
DVL	EQ	12-Jul-2021	311.85	312.00	320.00	303.40	306.50	305.35	313.05	171107	535.64	6436	95140	55.60
DWARKESH	EQ	12-Jul-2021	80.15	81.15	83.90	79.80	80.80	80.80	81.63	4911865	4009.43	27219	2107528	42.91
DYNAMATECH	EQ	12-Jul-2021	1599.45	1624.00	1627.25	1597.00	1598.05	1604.20	1607.57	5559	89.36	886	3709	66.72
DYNPRO	EQ	12-Jul-2021	537.50	544.90	547.90	513.75	515.95	517.65	525.96	67715	356.16	4191	42658	63.00
EASEMYTRIP	EQ	12-Jul-2021	431.75	435.00	461.10	435.00	451.00	450.95	451.01	2619768	11815.49	48405	1046495	39.95
EASTSILK	BE	12-Jul-2021	4.05	4.25	4.25	4.00	4.25	4.25	4.22	48924	2.07	130	-	-
EASUNREYRL	BZ	12-Jul-2021	2.85	2.85	2.95	2.85	2.95	2.95	2.93	8165	0.24	14	-	-
EBBETF0423	EQ	12-Jul-2021	1137.86	1136.52	1138.49	1136.52	1136.55	1137.04	1137.19	2310	26.27	71	1738	75.24
EBBETF0425	EQ	12-Jul-2021	1046.79	1046.00	1049.00	1046.00	1047.50	1047.57	1047.66	1134	11.88	35	1132	99.82
EBBETF0430	EQ	12-Jul-2021	1159.84	1162.00	1162.00	1158.65	1160.94	1160.51	1160.27	2273	26.37	109	2235	98.33
EBBETF0431	EQ	12-Jul-2021	1041.30	1041.50	1042.95	1040.80	1041.99	1041.56	1041.68	5820	60.63	153	5379	92.42
EBIXFOREX	EQ	12-Jul-2021	647.95	665.00	665.00	648.45	655.00	656.10	656.35	4117	27.02	194	2954	71.75
ECLERX	BE	12-Jul-2021	2107.60	2108.00	2150.00	2095.00	2100.00	2102.75	2117.68	23880	505.70	2681	-	-
ECLFINANCE	NE	12-Jul-2021	1290.00	1270.20	1298.00	1270.20	1288.81	1289.19	1290.08	2551	32.91	24	2531	99.22
ECLFINANCE	NF	12-Jul-2021	1080.00	1078.00	1084.00	1078.00	1080.00	1080.02	1080.32	721	7.79	14	721	100.00
ECLFINANCE	NG	12-Jul-2021	973.52	980.00	980.05	980.00	980.00	980.00	980.01	210	2.06	9	210	100.00
ECLFINANCE	NI	12-Jul-2021	1055.00	1046.00	1057.90	1045.00	1057.90	1057.90	1050.66	176	1.85	5	100	56.82
ECLFINANCE	NJ	12-Jul-2021	938.00	945.00	945.00	943.98	943.98	943.98	944.74	175	1.65	6	175	100.00
ECLFINANCE	NK	12-Jul-2021	1018.85	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	200	2.05	4	200	100.00
ECLFINANCE	NM	12-Jul-2021	1045.00	1040.00	1045.00	1040.00	1045.00	1045.00	1043.95	95	0.99	3	95	100.00
ECLFINANCE	NN	12-Jul-2021	1261.54	1270.00	1270.00	1263.00	1269.00	1269.00	1269.20	510	6.47	5	510	100.00
ECLFINANCE	NO	12-Jul-2021	1000.00	990.00	1000.00	990.00	1000.00	1000.00	996.82	232	2.31	6	232	100.00
ECLFINANCE	NP	12-Jul-2021	1030.00	1030.00	1030.00	1024.00	1030.00	1030.00	1029.83	212	2.18	5	206	97.17
ECLFINANCE	NQ	12-Jul-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	30	0.38	3	30	100.00
ECLFINANCE	NR	12-Jul-2021	1004.00	1005.00	1005.00	1004.00	1004.00	1004.00	1004.85	429	4.31	14	429	100.00
EDELWEISS	EQ	12-Jul-2021	86.45	89.75	95.05	89.25	95.05	95.05	92.70	15248643	14134.82	69284	6710340	44.01
EDUCOMP	BZ	12-Jul-2021	3.40	3.50	3.50	3.35	3.50	3.45	3.46	52316	1.81	106	-	-
EHFLNCD	N5	12-Jul-2021	960.10	965.00	965.00	965.00	965.00	965.00	965.00	13	0.13	1	13	100.00
EHFLNCD	N6	12-Jul-2021	959.00	960.00	965.00	959.99	962.00	961.33	960.67	282	2.71	7	282	100.00
EICHERMOT	EQ	12-Jul-2021	2712.15	2720.00	2743.95	2705.00	2710.00	2709.50	2723.57	273843	7458.30	20480	93993	34.32
EIDPARRY	EQ	12-Jul-2021	414.70	418.00	422.35	410.55	412.00	412.35	415.74	497230	2067.20	11390	229486	46.15
EIHAHOTELS	EQ	12-Jul-2021	359.20	355.20	364.00	355.00	355.10	356.05	358.34	18486	66.24	1102	10286	55.64
EIHOTEL	EQ	12-Jul-2021	117.80	118.50	119.50	116.45	117.10	117.10	118.17	423599	500.58	6375	204246	48.22
EIMCOELECO	EQ	12-Jul-2021	490.30	495.00	498.10	478.00	484.80	485.80	488.41	19631	95.88	1540	9867	50.26
EKC	BE	12-Jul-2021	88.35	87.95	92.75	87.10	92.40	92.65	91.08	308769	281.23	1985	-	-
ELECON	EQ	12-Jul-2021	132.45	133.00	136.05	130.45	131.25	131.85	133.47	869158	1160.07	13793	281092	32.34
ELECTCAST	EQ	12-Jul-2021	38.15	38.50	38.85	37.80	38.00	37.95	38.37	514566	197.43	1970	353199	68.64
ELECTHERM	EQ	12-Jul-2021	153.00	153.05	156.90	151.20	152.85	152.95	154.31	34150	52.70	980	17953	52.57
ELGIEQUIP	EQ	12-Jul-2021	213.95	215.95	225.10	214.00	220.25	220.50	221.68	658748	1460.29	18151	323178	49.06
ELGIRUBCO	EQ	12-Jul-2021	41.00	41.60	42.80	40.10	41.05	41.25	41.55	445224	184.97	2742	248789	55.88
EMAMILTD	EQ	12-Jul-2021	565.50	572.55	578.00	568.00	575.00	576.80	574.50	497885	2860.35	16165	229287	46.05
EMAMIPAP	EQ	12-Jul-2021	194.35	195.00	196.20	186.35	186.50	187.25	189.87	111997	212.65	3789	56764	50.68
EMAMIREAL	EQ	12-Jul-2021	63.75	62.65	68.40	62.65	66.75	66.75	66.68	289876	193.29	2872	186417	64.31
EMBASSY	RR	12-Jul-2021	357.80	358.40	359.69	355.20	359.00	358.39	358.32	160200	574.02	554	120400	75.16
EMCO	BZ	12-Jul-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	34400	0.95	31	-	-
EMKAY	EQ	12-Jul-2021	100.65	101.00	102.95	96.65	98.00	97.65	99.73	348497	347.55	7595	154697	44.39
EMMBI	EQ	12-Jul-2021	101.75	104.55	104.55	101.00	101.00	101.20	102.08	36549	37.31	1015	25542	69.88
ENDURANCE	EQ	12-Jul-2021	1612.90	1633.00	1649.90	1561.35	1581.10	1595.35	1612.67	172125	2775.81	9188	143428	83.33
ENERGYDEV	EQ	12-Jul-2021	12.55	12.85	12.90	11.95	12.15	12.15	12.36	173899	21.49	528	134761	77.49
ENGINERSIN	EQ	12-Jul-2021	79.20	79.50	79.95	79.00	79.15	79.15	79.46	1469642	1167.73	7700	833046	56.68
ENIL	EQ	12-Jul-2021	185.85	191.95	192.00	185.05	188.00	187.70	188.75	116652	220.18	5245	40822	34.99
EPL	EQ	12-Jul-2021	266.25	267.60	273.60	262.60	266.90	265.30	267.61	230508	616.86	14527	143806	62.39
EQ30	EQ	12-Jul-2021	388.35	388.30	390.50	385.51	390.45	390.07	389.78	161	0.63	56	133	82.61
EQUITAS	EQ	12-Jul-2021	115.20	134.70	138.20	132.10	138.20	138.20	136.62	24422757	33367.03	98210	6566369	26.89
EQUITASBNK	EQ	12-Jul-2021	65.15	70.00	76.80	68.65	69.50	69.90	72.58	18190663	13201.98	97126	5732030	31.51
ERFLNCDI	N5	12-Jul-2021	915.00	926.80	926.80	926.80	926.80	926.80	926.80	1	0.01	1	1	100.00
ERFLNCDI	N6	12-Jul-2021	920.00	933.00	933.00	929.90	930.00	930.00	930.92	66	0.61	3	66	100.00
ERIS	EQ	12-Jul-2021	743.45	747.20	774.00	738.20	745.00	747.25	757.21	223383	1691.49	14458	46082	20.63
EROSMEDIA	EQ	12-Jul-2021	26.10	26.95	27.75	25.80	25.80	26.05	26.66	945266	252.05	3343	588073	62.21
ESABINDIA	EQ	12-Jul-2021	1895.95	1899.95	1914.95	1877.95	1881.00	1885.55	1890.79	5041	95.31	1062	2462	48.84
ESCORTS	EQ	12-Jul-2021	1200.20	1210.00	1211.10	1193.50	1202.20	1200.75	1201.04	558276	6705.13	30170	242453	43.43
ESSARSHPNG	BE	12-Jul-2021	11.20	11.55	11.75	11.45	11.75	11.75	11.74	124994	14.67	295	-	-
ESTER	EQ	12-Jul-2021	147.75	148.85	153.45	147.40	148.15	148.50	149.92	430637	645.60	8508	164543	38.21
EUROMULTI	BZ	12-Jul-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	5971	0.08	14	-	-
EUROTEXIND	BE	12-Jul-2021	8.35	8.05	8.05	8.05	8.05	8.05	8.05	598	0.05	3	-	-
EVEREADY	EQ	12-Jul-2021	315.90	313.50	320.90	313.00	314.00	315.20	317.15	205349	651.26	4936	112795	54.93
EVERESTIND	EQ	12-Jul-2021	395.55	399.00	418.80	397.80	408.45	407.75	409.09	366752	1500.35	11979	147468	40.21
EXCEL	BE	12-Jul-2021	4.20	4.40	4.40	4.00	4.20	4.20	4.19	371648	15.56	456	-	-
EXCELINDUS	EQ	12-Jul-2021	1186.35	1201.80	1224.00	1190.60	1198.00	1198.10	1208.73	23977	289.82	3580	12167	50.74
EXIDEIND	EQ	12-Jul-2021	182.05	183.00	184.80	182.70	183.40	183.25	183.79	1550319	2849.29	27081	667962	43.09
EXPLEOSOL	EQ	12-Jul-2021	912.35	1094.80	1094.80	983.35	1094.80	1094.80	1062.13	496385	5272.23	17173	221055	44.53
FACT	EQ	12-Jul-2021	138.90	139.50	142.40	135.00	136.80	135.95	138.89	543325	754.61	9191	152994	28.16
FAIRCHEMOR	EQ	12-Jul-2021	1500.05	1525.00	1538.00	1481.85	1500.00	1497.20	1501.04	10780	161.81	1335	6688	62.04
FCL	EQ	12-Jul-2021	88.75	90.00	92.20	89.45	89.75	89.90	90.90	997106	906.37	10791	476811	47.82
FCONSUMER	EQ	12-Jul-2021	9.25	9.30	9.95	9.30	9.50	9.45	9.64	21785851	2099.09	10451	6539389	30.02
FCSSOFT	BE	12-Jul-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.85	5145210	95.07	3318	-	-
FDC	EQ	12-Jul-2021	367.20	366.50	380.00	360.60	375.50	374.95	372.08	612792	2280.06	16411	155818	25.43
FEDERALBNK	EQ	12-Jul-2021	85.60	88.45	90.90	87.10	89.60	89.50	89.56	66543936	59596.67	142130	16658672	25.03
FEL	EQ	12-Jul-2021	11.05	11.10	11.60	11.05	11.40	11.45	11.48	3217530	369.36	2230	1134546	35.26
FELDVR	EQ	12-Jul-2021	14.35	13.90	15.05	13.90	14.55	14.55	14.71	132997	19.57	543	68641	51.61
FIEMIND	EQ	12-Jul-2021	800.45	809.95	815.00	784.05	790.00	789.70	801.20	58619	469.66	5411	28723	49.00
FILATEX	EQ	12-Jul-2021	102.70	104.00	109.65	102.05	104.10	104.30	105.63	2096010	2214.09	15583	958682	45.74
FILDF2GP	MF	12-Jul-2021	0.60	0.66	0.66	0.66	0.66	0.66	0.66	6	0.00	2	6	100.00
FINCABLES	EQ	12-Jul-2021	511.60	511.65	518.00	503.65	511.60	512.80	514.29	490357	2521.88	7799	375999	76.68
FINEORG	EQ	12-Jul-2021	3027.65	3059.00	3090.00	3020.00	3042.65	3045.40	3048.19	17189	523.95	5460	7856	45.70
FINPIPE	EQ	12-Jul-2021	180.05	180.60	183.60	180.30	181.90	182.05	181.59	695444	1262.87	26356	406606	58.47
FLEXITUFF	BE	12-Jul-2021	25.90	26.00	27.10	24.65	25.00	24.95	25.61	17137	4.39	137	-	-
FLFL	EQ	12-Jul-2021	73.10	75.00	76.75	73.50	76.75	76.65	76.07	425429	323.61	3917	151518	35.62
FLUOROCHEM	EQ	12-Jul-2021	1202.00	1200.00	1243.90	1200.00	1225.00	1226.25	1232.49	118311	1458.18	8263	66166	55.93
FMGOETZE	EQ	12-Jul-2021	307.30	311.60	322.00	309.35	316.25	317.00	316.55	318667	1008.73	8131	145490	45.66
FMNL	EQ	12-Jul-2021	18.90	19.30	19.80	18.60	19.60	19.55	19.48	148079	28.85	451	47780	32.27
FOCUS	SM	12-Jul-2021	41.05	41.30	42.05	41.30	42.00	42.00	41.84	12000	5.02	3	6000	50.00
FORCEMOT	EQ	12-Jul-2021	1376.15	1387.70	1651.35	1384.15	1651.35	1635.35	1547.78	3996839	61862.40	167735	276381	6.91
FORTIS	EQ	12-Jul-2021	237.00	238.00	239.00	234.65	235.30	235.85	236.83	1469291	3479.65	15709	756675	51.50
FOSECOIND	EQ	12-Jul-2021	1525.40	1533.05	1555.00	1525.05	1555.00	1543.75	1539.59	1561	24.03	392	1000	64.06
FRETAIL	EQ	12-Jul-2021	63.45	64.40	66.60	63.70	66.60	66.60	66.00	5155025	3402.11	13885	2153719	41.78
FSC	BE	12-Jul-2021	92.55	94.80	97.10	91.50	95.85	95.75	95.39	56658	54.05	547	-	-
FSL	EQ	12-Jul-2021	194.70	195.45	203.50	193.10	196.40	196.95	198.23	6275678	12440.01	57622	1755057	27.97
GABRIEL	EQ	12-Jul-2021	125.75	126.75	128.15	124.60	126.40	125.70	127.03	501902	637.55	6232	262410	52.28
GAEL	EQ	12-Jul-2021	184.85	186.40	189.70	183.55	185.50	184.60	185.94	435645	810.05	6686	176739	40.57
GAIL	EQ	12-Jul-2021	147.15	148.50	149.20	146.50	147.00	146.75	148.12	9772124	14474.18	50693	4255761	43.55
GAL	BE	12-Jul-2021	2.60	2.65	2.65	2.50	2.50	2.50	2.54	963543	24.47	704	-	-
GALAXYSURF	EQ	12-Jul-2021	3142.25	3170.00	3170.00	3118.95	3132.95	3127.70	3148.19	18836	592.99	3454	11559	61.37
GALLANTT	EQ	12-Jul-2021	78.65	79.55	81.50	78.50	81.00	81.00	80.61	243210	196.06	4858	116874	48.05
GALLISPAT	EQ	12-Jul-2021	52.85	53.80	55.00	53.40	54.85	54.70	54.18	140645	76.21	1441	95248	67.72
GAMMNINFRA	EQ	12-Jul-2021	2.80	2.90	2.90	2.70	2.70	2.70	2.85	16648512	475.18	4555	8691031	52.20
GANDHITUBE	EQ	12-Jul-2021	440.20	440.20	448.75	436.80	437.05	437.95	440.97	22962	101.26	1148	13038	56.78
GANECOS	EQ	12-Jul-2021	507.80	507.40	514.85	503.00	508.00	505.65	506.53	23273	117.88	1650	17232	74.04
GANESHHOUC	BE	12-Jul-2021	107.05	107.00	112.40	101.70	110.45	109.65	108.64	51770	56.24	374	-	-
GANGAFORGE	EQ	12-Jul-2021	99.00	99.60	102.35	97.00	101.50	101.30	101.39	42486	43.08	218	17754	41.79
GANGESSECU	EQ	12-Jul-2021	83.65	86.80	86.80	81.00	81.05	81.15	82.39	25957	21.39	632	15716	60.55
GANGOTRI	BE	12-Jul-2021	1.05	1.05	1.10	1.00	1.10	1.10	1.04	47760	0.49	56	-	-
GARFIBRES	EQ	12-Jul-2021	3390.80	3400.00	3470.00	3397.70	3427.05	3436.35	3444.93	29967	1032.34	6323	11484	38.32
GATI	EQ	12-Jul-2021	156.95	159.00	163.80	157.45	160.20	160.55	160.20	1285036	2058.60	17581	346131	26.94
GAYAHWS	BE	12-Jul-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.93	578866	5.38	462	-	-
GAYAPROJ	EQ	12-Jul-2021	29.40	30.35	32.00	29.80	31.95	31.40	30.98	4566206	1414.65	10270	3023516	66.22
GDL	BE	12-Jul-2021	284.90	284.00	299.10	284.00	287.00	286.70	291.34	74174	216.10	1295	-	-
GEECEE	EQ	12-Jul-2021	158.45	160.00	167.00	159.30	160.15	161.10	162.88	56016	91.24	866	26783	47.81
GEEKAYWIRE	EQ	12-Jul-2021	87.95	89.95	89.95	87.95	89.60	88.90	88.91	23473	20.87	435	18396	78.37
GENCON	EQ	12-Jul-2021	46.25	46.35	46.80	46.05	46.25	46.35	46.43	19661	9.13	147	9252	47.06
GENESYS	EQ	12-Jul-2021	147.95	152.00	155.30	149.25	155.30	155.30	154.29	34059	52.55	560	25641	75.28
GENUSPAPER	EQ	12-Jul-2021	13.55	13.75	13.90	13.25	13.40	13.35	13.43	987150	132.57	1961	607824	61.57
GENUSPOWER	EQ	12-Jul-2021	74.45	75.70	76.95	72.55	73.00	73.15	74.91	1133974	849.49	8204	423595	37.35
GEOJITFSL	EQ	12-Jul-2021	84.65	85.65	87.55	84.55	84.95	84.90	85.94	1487673	1278.55	12939	505451	33.98
GEPIL	EQ	12-Jul-2021	339.70	345.00	345.00	339.75	341.10	341.50	341.72	107059	365.85	2782	34056	31.81
GESHIP	EQ	12-Jul-2021	369.45	374.40	378.00	370.50	372.25	371.70	374.21	206738	773.63	7265	104556	50.57
GET&D	EQ	12-Jul-2021	142.65	143.90	143.90	139.35	142.00	142.00	141.48	177703	251.41	4155	76757	43.19
GFLLIMITED	EQ	12-Jul-2021	68.30	70.00	70.00	68.05	68.65	68.35	68.83	188586	129.81	2393	124882	66.22
GFSTEELS	BE	12-Jul-2021	2.50	2.50	2.60	2.50	2.60	2.60	2.60	12872	0.33	9	-	-
GHCL	EQ	12-Jul-2021	291.95	294.85	296.95	286.50	287.00	287.65	290.89	309856	901.34	7543	158093	51.02
GICHSGFIN	EQ	12-Jul-2021	175.75	176.50	186.40	176.50	182.75	182.95	183.30	1254926	2300.22	17732	290679	23.16
GICRE	EQ	12-Jul-2021	194.45	197.00	197.20	190.50	191.00	191.60	193.15	572187	1105.18	9325	332828	58.17
GILLANDERS	EQ	12-Jul-2021	59.25	61.80	64.00	57.60	58.00	59.30	60.75	40324	24.50	694	31431	77.95
GILLETTE	EQ	12-Jul-2021	5617.65	5647.00	5739.00	5603.30	5725.00	5722.05	5704.30	23224	1324.77	2936	17063	73.47
GINNIFILA	EQ	12-Jul-2021	35.65	36.65	37.00	34.50	35.25	35.30	35.82	266746	95.56	1541	169296	63.47
GIPCL	EQ	12-Jul-2021	85.70	86.00	88.05	85.80	87.10	86.70	87.01	766484	666.91	5995	368160	48.03
GKWLIMITED	EQ	12-Jul-2021	567.65	556.95	582.35	556.95	566.05	565.55	569.09	345	1.96	56	190	55.07
GLAND	EQ	12-Jul-2021	3635.45	3668.20	3690.00	3562.00	3580.00	3599.30	3636.43	210900	7669.23	22599	132827	62.98
GLAXO	EQ	12-Jul-2021	1496.95	1504.80	1515.00	1495.00	1497.00	1496.05	1500.85	21438	321.75	2290	12581	58.69
GLENMARK	EQ	12-Jul-2021	665.30	670.00	674.95	652.20	655.95	656.20	660.10	4191899	27670.69	54954	679973	16.22
GLOBAL	EQ	12-Jul-2021	48.45	47.50	49.70	46.60	46.80	47.35	48.05	15931	7.65	229	11000	69.05
GLOBALVECT	EQ	12-Jul-2021	53.20	53.30	54.45	52.55	53.25	53.15	53.31	19079	10.17	316	12552	65.79
GLOBE	BE	12-Jul-2021	185.55	194.80	194.80	194.80	194.80	194.80	194.80	32945	64.18	20	-	-
GLOBUSSPR	BE	12-Jul-2021	699.70	699.70	715.00	680.00	698.00	690.25	698.17	61980	432.72	2166	-	-
GMBREW	EQ	12-Jul-2021	598.85	598.85	608.00	588.20	593.00	590.40	596.66	30727	183.33	2381	19810	64.47
GMDCLTD	EQ	12-Jul-2021	69.50	70.50	70.90	68.60	68.90	68.80	69.53	710652	494.12	4310	288885	40.65
GMMPFAUDLR	EQ	12-Jul-2021	4693.65	4725.50	4780.75	4671.30	4730.00	4729.95	4722.19	31468	1485.98	5658	12344	39.23
GMRINFRA	EQ	12-Jul-2021	32.00	31.90	32.50	31.40	31.65	31.50	31.96	16838547	5381.29	19235	4488578	26.66
GNA	EQ	12-Jul-2021	457.05	460.70	499.40	460.70	496.00	494.30	487.45	847019	4128.83	26753	270926	31.99
GNFC	EQ	12-Jul-2021	364.95	368.00	369.30	362.70	367.00	364.40	366.52	297047	1088.73	8000	174684	58.81
GOACARBON	BE	12-Jul-2021	403.15	403.15	405.00	396.00	398.70	400.00	400.49	10370	41.53	393	-	-
GOCLCORP	EQ	12-Jul-2021	271.75	269.10	274.65	269.00	269.00	270.50	272.42	25622	69.80	1052	16207	63.25
GODFRYPHLP	EQ	12-Jul-2021	1012.65	1012.65	1050.00	1012.65	1033.10	1031.15	1035.27	195580	2024.78	10705	85372	43.65
GODHA	BE	12-Jul-2021	42.80	42.70	42.75	40.75	42.70	42.70	42.71	500	0.21	15	-	-
GODREJAGRO	EQ	12-Jul-2021	654.05	656.90	662.00	645.95	660.00	656.30	654.56	220318	1442.11	8814	87900	39.90
GODREJCP	EQ	12-Jul-2021	965.65	970.00	974.05	953.00	956.50	957.00	961.66	560070	5385.97	21206	182393	32.57
GODREJIND	EQ	12-Jul-2021	544.55	547.80	573.00	547.55	570.00	561.85	563.40	935315	5269.57	16382	559604	59.83
GODREJPROP	EQ	12-Jul-2021	1480.45	1490.00	1545.00	1480.50	1517.40	1514.00	1526.27	2277786	34765.18	73757	451703	19.83
GOENKA	BZ	12-Jul-2021	1.35	1.30	1.35	1.30	1.35	1.35	1.31	225649	2.96	126	-	-
GOKEX	EQ	12-Jul-2021	176.05	177.35	189.70	177.20	185.40	184.70	185.40	821654	1523.32	11699	350535	42.66
GOKUL	EQ	12-Jul-2021	30.90	31.65	32.00	30.80	31.70	31.60	31.57	212415	67.06	1285	103721	48.83
GOKULAGRO	EQ	12-Jul-2021	40.90	41.50	44.00	41.05	43.30	43.35	43.27	1198360	518.58	6056	702139	58.59
GOLDBEES	EQ	12-Jul-2021	41.58	44.10	44.10	41.38	41.46	41.50	41.49	2574523	1068.24	25500	1669121	64.83
GOLDENTOBC	BE	12-Jul-2021	48.10	47.30	50.25	47.30	47.75	47.75	47.78	5434	2.60	35	-	-
GOLDIAM	EQ	12-Jul-2021	551.30	551.30	556.70	535.00	545.70	540.75	544.70	70930	386.35	4046	41795	58.92
GOLDSHARE	EQ	12-Jul-2021	41.70	41.70	41.70	41.45	41.45	41.55	41.57	79738	33.14	513	55393	69.47
GOLDTECH	EQ	12-Jul-2021	13.15	13.45	13.45	12.50	12.65	12.70	12.73	149893	19.08	504	95225	63.53
GOODLUCK	EQ	12-Jul-2021	108.10	109.70	129.70	108.55	129.55	128.80	122.97	3612700	4442.48	45971	1224421	33.89
GOODYEAR	EQ	12-Jul-2021	1133.05	1153.00	1166.00	1144.15	1166.00	1160.80	1157.11	65074	752.98	5615	35244	54.16
GPIL	BE	12-Jul-2021	1451.05	1488.00	1490.00	1400.00	1419.00	1408.25	1430.31	31474	450.18	1902	-	-
GPPL	EQ	12-Jul-2021	110.00	112.25	113.50	110.70	111.30	111.65	112.31	1210138	1359.09	13702	645280	53.32
GPTINFRA	EQ	12-Jul-2021	82.05	84.00	85.00	81.50	83.90	82.20	83.21	46843	38.98	1107	29179	62.29
GRANULES	EQ	12-Jul-2021	367.15	371.15	378.15	360.65	370.05	373.05	370.89	20585686	76350.42	206083	3628697	17.63
GRAPHITE	EQ	12-Jul-2021	636.90	642.65	642.65	631.00	634.00	635.70	636.49	490959	3124.91	14499	209453	42.66
GRASIM	EQ	12-Jul-2021	1500.15	1507.00	1540.70	1507.00	1535.20	1536.15	1526.94	1859043	28386.42	52703	614374	33.05
GRAVITA	EQ	12-Jul-2021	146.20	152.00	168.00	152.00	160.70	160.75	160.93	3112884	5009.49	49506	1370535	44.03
GREAVESCOT	EQ	12-Jul-2021	167.95	168.50	172.05	166.45	168.00	168.10	169.05	2490671	4210.56	24198	738476	29.65
GREENLAM	EQ	12-Jul-2021	1334.45	1357.30	1357.30	1319.55	1321.00	1324.30	1333.27	3227	43.02	1075	1616	50.08
GREENPANEL	BE	12-Jul-2021	241.35	244.70	244.70	236.00	241.00	240.15	241.90	1120613	2710.73	1514	-	-
GREENPLY	EQ	12-Jul-2021	196.50	201.00	201.00	195.75	197.20	197.55	197.47	982247	1939.60	7312	751797	76.54
GREENPOWER	EQ	12-Jul-2021	3.00	3.00	3.15	2.90	3.15	3.15	3.07	72115283	2214.73	10470	38396631	53.24
GRINDWELL	EQ	12-Jul-2021	1305.75	1307.00	1334.75	1295.00	1320.00	1305.30	1314.13	57651	757.61	6410	20433	35.44
GROBTEA	EQ	12-Jul-2021	1227.70	1238.80	1280.00	1225.05	1266.00	1253.35	1255.96	695	8.73	125	366	52.66
GRPLTD	EQ	12-Jul-2021	974.05	979.95	985.45	973.65	977.05	977.00	979.95	1037	10.16	53	788	75.99
GRSE	EQ	12-Jul-2021	199.75	201.70	202.45	198.40	198.95	199.00	200.36	205197	411.12	4300	126808	61.80
GSCLCEMENT	EQ	12-Jul-2021	53.35	53.85	55.40	53.10	53.55	53.50	54.21	662631	359.23	5361	317027	47.84
GSFC	EQ	12-Jul-2021	112.55	113.25	113.60	110.80	112.20	111.50	112.16	1250495	1402.61	13466	642758	51.40
GSPL	EQ	12-Jul-2021	316.55	318.00	326.45	317.00	321.95	321.20	320.24	1507290	4826.91	11519	1220966	81.00
GSS	EQ	12-Jul-2021	65.95	66.85	66.90	66.05	66.05	66.15	66.41	52156	34.64	934	38180	73.20
GTL	EQ	12-Jul-2021	25.35	24.45	26.30	24.10	24.55	24.50	24.95	3752590	936.31	8009	1461028	38.93
GTLINFRA	EQ	12-Jul-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	1384802	36.00	786	1384802	100.00
GTPL	EQ	12-Jul-2021	184.25	186.70	195.00	186.70	190.50	189.20	191.80	419239	804.08	9023	209138	49.89
GUFICBIO	EQ	12-Jul-2021	189.70	191.25	193.70	186.30	186.70	187.65	190.30	157329	299.40	4497	91101	57.90
GUJALKALI	EQ	12-Jul-2021	439.65	443.00	478.45	440.50	475.15	475.35	465.51	4919920	22902.53	83077	1065307	21.65
GUJAPOLLO	EQ	12-Jul-2021	228.85	235.00	235.00	226.25	229.40	229.20	229.95	7118	16.37	658	3279	46.07
GUJGASLTD	EQ	12-Jul-2021	679.50	682.50	692.75	676.80	682.80	681.65	685.12	1328307	9100.53	31053	324512	24.43
GUJRAFFIA	BE	12-Jul-2021	67.95	64.60	64.60	64.60	64.60	64.60	64.60	4476	2.89	69	-	-
GULFOILLUB	EQ	12-Jul-2021	685.35	687.00	692.00	683.00	685.00	685.90	688.54	24023	165.41	1533	15736	65.50
GULFPETRO	EQ	12-Jul-2021	65.15	66.50	67.00	64.00	64.50	64.45	65.40	113949	74.52	1479	70609	61.97
GULPOLY	BE	12-Jul-2021	207.45	212.00	215.00	210.00	210.10	211.10	212.49	41887	89.01	461	-	-
GVKPIL	BZ	12-Jul-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	545277	13.09	330	-	-
HAL	EQ	12-Jul-2021	1118.55	1124.90	1129.80	1104.35	1109.65	1111.50	1117.30	352644	3940.11	29937	209765	59.48
HAPPSTMNDS	EQ	12-Jul-2021	1209.65	1220.00	1220.00	1192.05	1197.00	1197.70	1203.57	851755	10251.50	39991	369502	43.38
HARRMALAYA	EQ	12-Jul-2021	211.05	212.85	235.90	212.60	230.80	231.10	227.65	1810486	4121.51	38103	488560	26.99
HATHWAY	EQ	12-Jul-2021	28.00	28.45	28.55	27.35	27.45	27.50	27.87	13057254	3638.97	20688	5873544	44.98
HATSUN	EQ	12-Jul-2021	936.10	952.00	1025.00	952.00	1022.00	1012.55	999.42	643393	6430.21	37937	153151	23.80
HAVELLS	EQ	12-Jul-2021	1023.35	1026.20	1046.00	1020.15	1041.65	1042.50	1040.67	1314157	13676.01	40808	541663	41.22
HAVISHA	BE	12-Jul-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	12335	0.28	29	-	-
HBANKETF	EQ	12-Jul-2021	349.99	353.40	354.32	349.01	352.29	350.16	351.76	1271	4.47	124	960	75.53
HBLPOWER	EQ	12-Jul-2021	54.20	54.75	55.70	54.05	54.30	54.45	54.84	1053794	577.86	6749	448826	42.59
HBSL	EQ	12-Jul-2021	24.65	25.85	25.85	25.30	25.85	25.85	25.84	14620	3.78	97	11067	75.70
HCC	EQ	12-Jul-2021	14.55	14.80	14.85	14.25	14.30	14.30	14.54	4029310	585.93	5859	2517229	62.47
HCG	EQ	12-Jul-2021	239.50	241.80	247.40	238.50	242.15	240.90	243.08	394521	959.00	11610	169212	42.89
HCL-INSYS	EQ	12-Jul-2021	16.95	17.10	17.15	16.40	16.80	16.70	16.79	789381	132.55	3261	554230	70.21
HCLTECH	EQ	12-Jul-2021	976.85	980.00	983.05	975.00	978.50	979.45	979.03	2037878	19951.51	62011	1368419	67.15
HDFC	EQ	12-Jul-2021	2496.45	2503.00	2511.00	2452.20	2482.30	2476.95	2459.89	6818026	167715.89	93221	5995178	87.93
HDFC	W3	12-Jul-2021	696.80	700.00	704.80	683.25	698.90	693.90	692.54	28200	195.30	46	21000	74.47
HDFCAMC	EQ	12-Jul-2021	2920.95	2926.90	2968.95	2926.90	2939.35	2935.35	2940.19	185109	5442.56	15909	101631	54.90
HDFCBANK	EQ	12-Jul-2021	1502.00	1502.00	1502.00	1484.00	1487.30	1487.00	1492.97	7229489	107933.87	160971	3956375	54.73
HDFCLIFE	EQ	12-Jul-2021	683.25	684.50	686.65	680.10	683.85	682.95	682.66	1383135	9442.15	38378	706181	51.06
HDFCMFGETF	EQ	12-Jul-2021	42.72	42.72	42.72	42.45	42.51	42.53	42.57	256986	109.39	1067	156901	61.05
HDFCNIFETF	EQ	12-Jul-2021	167.73	169.90	170.95	166.96	167.25	167.52	167.73	15399	25.83	453	12280	79.75
HDFCSENETF	EQ	12-Jul-2021	563.75	569.99	569.99	557.01	558.08	558.85	563.60	4380	24.69	272	2751	62.81
HDIL	BZ	12-Jul-2021	6.05	6.05	6.20	5.90	6.10	6.05	6.06	604870	36.65	658	-	-
HEG	EQ	12-Jul-2021	2229.85	2247.70	2280.00	2225.00	2256.00	2260.10	2255.65	202083	4558.30	13854	73784	36.51
HEIDELBERG	EQ	12-Jul-2021	258.45	260.40	266.20	258.60	261.05	260.25	263.24	674374	1775.21	15467	217917	32.31
HEMIPROP	EQ	12-Jul-2021	147.20	148.05	158.00	147.75	152.80	152.65	153.93	2362222	3636.07	18580	952357	40.32
HERANBA	EQ	12-Jul-2021	716.40	716.50	736.00	716.50	729.50	727.90	728.97	124976	911.04	5502	53754	43.01
HERCULES	EQ	12-Jul-2021	162.85	168.00	170.70	164.80	169.00	168.85	168.09	580806	976.27	14269	280865	48.36
HERITGFOOD	EQ	12-Jul-2021	492.50	496.40	500.00	479.20	487.00	485.15	492.78	92215	454.42	4107	45292	49.12
HEROMOTOCO	EQ	12-Jul-2021	2896.80	2914.00	2926.00	2895.10	2900.00	2898.20	2909.59	392467	11419.16	24552	188659	48.07
HESTERBIO	EQ	12-Jul-2021	2510.20	2516.00	2545.90	2505.00	2505.00	2507.60	2521.01	4145	104.50	989	2049	49.43
HEXATRADEX	EQ	12-Jul-2021	159.00	166.55	166.95	162.25	166.95	166.95	166.64	25514	42.52	150	19387	75.99
HFCL	BE	12-Jul-2021	88.95	93.00	93.00	86.10	88.00	89.25	89.83	10296226	9248.72	44178	-	-
HGINFRA	EQ	12-Jul-2021	495.45	492.00	505.95	477.00	482.00	481.95	493.47	713993	3523.33	23670	170494	23.88
HGS	BE	12-Jul-2021	2539.95	2615.00	2666.90	2551.00	2666.90	2666.90	2649.89	47953	1270.70	1472	-	-
HIKAL	EQ	12-Jul-2021	512.95	517.90	548.00	517.00	522.00	524.00	533.21	648333	3456.96	22693	259981	40.10
HIL	EQ	12-Jul-2021	4437.55	4490.00	4520.10	4460.00	4505.00	4503.90	4496.30	7635	343.29	1787	5627	73.70
HILTON	BE	12-Jul-2021	11.70	11.35	12.25	11.20	12.25	11.85	11.83	27338	3.24	95	-	-
HIMATSEIDE	EQ	12-Jul-2021	189.55	192.90	202.80	189.20	196.75	196.85	196.72	660556	1299.43	13364	299960	45.41
HINDALCO	EQ	12-Jul-2021	390.05	393.00	393.00	386.60	387.15	388.35	389.13	5679273	22099.96	63734	1069048	18.82
HINDCOMPOS	EQ	12-Jul-2021	330.75	334.75	335.95	322.45	325.00	324.30	329.38	13286	43.76	1027	5104	38.42
HINDCON	EQ	12-Jul-2021	50.60	53.10	53.10	53.10	53.10	53.10	53.10	14222	7.55	22	14222	100.00
HINDCOPPER	EQ	12-Jul-2021	146.00	147.15	148.65	144.25	144.80	145.00	146.65	1860353	2728.23	18219	754578	40.56
HINDMOTORS	EQ	12-Jul-2021	8.75	8.80	9.15	8.55	8.70	8.85	8.89	668090	59.40	1116	385462	57.70
HINDNATGLS	BE	12-Jul-2021	50.10	50.60	51.65	48.65	49.65	50.25	49.88	89016	44.40	290	-	-
HINDOILEXP	EQ	12-Jul-2021	114.85	116.20	120.40	115.50	118.50	118.70	118.29	868454	1027.27	7892	382240	44.01
HINDPETRO	EQ	12-Jul-2021	278.95	280.10	280.95	271.00	271.65	271.90	274.41	4954407	13595.41	53767	2363033	47.70
HINDUNILVR	EQ	12-Jul-2021	2451.45	2453.00	2459.90	2430.00	2440.30	2444.15	2442.25	543898	13283.34	36196	287132	52.79
HINDZINC	EQ	12-Jul-2021	331.95	334.20	336.80	333.20	335.15	335.70	335.34	472616	1584.85	10077	224870	47.58
HIRECT	EQ	12-Jul-2021	160.50	163.00	164.20	158.25	159.00	159.20	161.51	20158	32.56	931	9339	46.33
HISARMETAL	EQ	12-Jul-2021	143.75	145.10	147.60	138.80	140.35	140.40	143.70	56698	81.47	2640	24896	43.91
HITECH	EQ	12-Jul-2021	492.05	496.10	511.00	491.25	502.00	501.55	499.83	96140	480.54	3524	40401	42.02
HITECHCORP	EQ	12-Jul-2021	225.95	234.70	241.75	224.40	241.70	235.25	233.27	17739	41.38	502	11850	66.80
HITECHGEAR	EQ	12-Jul-2021	295.40	302.00	313.05	302.00	304.05	305.80	308.14	49945	153.90	1910	29761	59.59
HLEGLAS	EQ	12-Jul-2021	3586.85	3639.80	3639.80	3547.05	3569.65	3563.55	3605.37	3304	119.12	979	2413	73.03
HLVLTD	EQ	12-Jul-2021	10.20	10.20	10.80	10.20	10.65	10.60	10.57	857329	90.65	1465	557371	65.01
HMT	BZ	12-Jul-2021	36.25	37.20	38.00	36.10	38.00	37.85	37.44	40117	15.02	293	-	-
HMVL	EQ	12-Jul-2021	86.70	87.80	93.80	87.50	91.20	90.75	91.68	1478061	1355.09	10524	671860	45.46
HNDFDS	BE	12-Jul-2021	2005.95	2010.00	2022.00	1995.00	2014.00	2011.15	2005.62	6443	129.22	1523	-	-
HNGSNGBEES	EQ	12-Jul-2021	355.86	364.98	364.98	351.01	354.20	352.77	355.32	1807	6.42	163	1150	63.64
HOMEFIRST	EQ	12-Jul-2021	599.65	612.00	615.00	590.00	597.00	596.20	604.69	203665	1231.55	9164	95420	46.85
HONAUT	EQ	12-Jul-2021	42314.00	42500.00	42700.00	42100.20	42400.00	42316.75	42369.58	3200	1355.83	1635	1954	61.06
HONDAPOWER	EQ	12-Jul-2021	1216.05	1222.15	1240.50	1200.20	1222.00	1230.00	1221.61	12149	148.41	1135	6686	55.03
HOTELRUGBY	BE	12-Jul-2021	2.70	2.80	2.80	2.70	2.80	2.80	2.80	28733	0.80	24	-	-
HOVS	EQ	12-Jul-2021	55.50	57.50	58.25	56.70	58.25	58.25	57.78	29968	17.31	333	20340	67.87
HPL	EQ	12-Jul-2021	83.85	87.15	88.00	84.10	88.00	88.00	86.99	380731	331.21	2276	265357	69.70
HSCL	EQ	12-Jul-2021	54.85	55.25	56.85	55.25	55.85	55.70	56.00	7413509	4151.46	23182	1761632	23.76
HSIL	EQ	12-Jul-2021	242.15	242.25	248.75	240.20	244.95	244.75	245.08	160952	394.47	5778	65584	40.75
HTMEDIA	EQ	12-Jul-2021	26.60	27.00	27.20	26.35	26.45	26.50	26.77	668206	178.86	2276	488470	73.10
HUBTOWN	BE	12-Jul-2021	24.70	24.25	25.90	24.25	25.90	25.90	25.55	63780	16.30	107	-	-
HUDCO	EQ	12-Jul-2021	51.90	52.20	53.00	51.85	52.20	52.05	52.41	2364733	1239.44	7402	779675	32.97
HUDCO	N3	12-Jul-2021	1050.00	1050.06	1054.98	1049.92	1049.92	1049.95	1051.15	1406	14.78	17	1301	92.53
HUDCO	N4	12-Jul-2021	1075.00	1075.00	1075.00	1068.60	1068.60	1068.62	1069.59	330	3.53	4	330	100.00
HUDCO	N8	12-Jul-2021	1240.00	1236.50	1240.00	1236.50	1240.00	1240.00	1238.45	449	5.56	3	449	100.00
HUDCO	N9	12-Jul-2021	1269.20	1268.99	1268.99	1268.99	1268.99	1268.99	1268.99	220	2.79	2	220	100.00
HUDCO	ND	12-Jul-2021	1301.35	1302.99	1305.00	1300.00	1305.00	1301.64	1301.05	1281	16.67	38	1245	97.19
HUDCO	NE	12-Jul-2021	1445.00	1455.00	1455.00	1440.00	1440.00	1440.00	1441.37	137	1.97	15	132	96.35
HUHTAMAKI	EQ	12-Jul-2021	300.50	301.50	304.95	297.30	301.00	299.55	301.43	89218	268.93	2747	52490	58.83
IBMFNIFTY	EQ	12-Jul-2021	157.00	158.60	159.00	157.01	158.49	157.59	157.63	800	1.26	267	468	58.50
IBREALEST	EQ	12-Jul-2021	120.20	121.00	140.20	120.70	138.10	138.20	133.98	108175367	144937.04	400174	14976465	13.84
IBUCCREDIT	N4	12-Jul-2021	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	325	4.08	2	325	100.00
IBUCCREDIT	N9	12-Jul-2021	1002.50	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	95	0.95	6	95	100.00
IBULHSGFIN	EQ	12-Jul-2021	269.45	271.90	275.00	267.00	271.40	270.85	271.65	10232579	27796.64	73079	2434921	23.80
ICDSLTD	BE	12-Jul-2021	19.95	20.90	20.90	20.90	20.90	20.90	20.90	72	0.02	1	-	-
ICEMAKE	EQ	12-Jul-2021	91.85	93.45	93.95	88.30	88.95	88.60	91.32	94180	86.01	807	45641	48.46
ICICI500	EQ	12-Jul-2021	223.00	224.98	224.98	220.95	222.60	223.16	224.11	1131	2.53	282	749	66.22
ICICIALPLV	EQ	12-Jul-2021	159.49	159.94	160.99	159.50	160.15	159.90	160.31	3112	4.99	378	2429	78.05
ICICIB22	EQ	12-Jul-2021	39.78	39.78	40.15	39.61	39.85	39.84	39.96	407810	162.97	2444	306371	75.13
ICICIBANK	EQ	12-Jul-2021	638.55	646.00	650.25	642.40	646.70	646.25	647.10	6992783	45250.08	142727	2795825	39.98
ICICIBANKN	EQ	12-Jul-2021	350.03	364.70	364.70	318.50	350.38	350.31	351.58	4948	17.40	217	3586	72.47
ICICIBANKP	EQ	12-Jul-2021	181.51	189.70	189.70	180.19	182.25	182.23	182.35	6732	12.28	141	3987	59.22
ICICIGI	EQ	12-Jul-2021	1568.60	1575.00	1598.00	1575.00	1581.15	1585.00	1587.14	275434	4371.53	23562	137693	49.99
ICICIGOLD	EQ	12-Jul-2021	42.46	44.50	44.50	40.63	42.34	42.29	42.38	254172	107.73	2196	210859	82.96
ICICILIQ	EQ	12-Jul-2021	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	33022	330.22	33	20401	61.78
ICICILOVOL	EQ	12-Jul-2021	129.28	131.47	131.47	121.70	128.85	129.39	129.83	89620	116.35	1589	55641	62.09
ICICIM150	EQ	12-Jul-2021	104.35	107.70	107.70	104.47	104.90	104.81	105.28	17817	18.76	673	12650	71.00
ICICIMCAP	EQ	12-Jul-2021	94.20	95.97	96.00	94.01	95.96	95.95	95.86	29674	28.45	366	7913	26.67
ICICINF100	EQ	12-Jul-2021	172.80	165.90	174.68	160.70	173.00	173.24	173.76	6998	12.16	518	4802	68.62
ICICINIFTY	EQ	12-Jul-2021	168.12	190.00	190.00	167.00	168.21	168.07	168.66	74812	126.18	7295	60107	80.34
ICICINV20	EQ	12-Jul-2021	84.14	73.20	85.97	73.20	83.95	84.22	84.13	22767	19.15	2056	14374	63.14
ICICINXT50	EQ	12-Jul-2021	39.69	41.70	41.70	39.31	39.75	39.70	39.85	30567	12.18	999	24737	80.93
ICICIPHARM	EQ	12-Jul-2021	88.54	89.88	89.88	87.33	88.10	88.13	88.43	8215	7.26	190	5669	69.01
ICICIPRULI	EQ	12-Jul-2021	613.35	615.00	630.00	613.75	628.00	625.50	622.44	701501	4366.40	24050	199182	28.39
ICICISENSX	EQ	12-Jul-2021	568.36	575.98	575.98	567.40	568.20	568.20	569.54	708	4.03	98	543	76.69
ICICITECH	EQ	12-Jul-2021	289.31	294.45	295.30	288.00	289.05	289.04	289.93	8583	24.89	221	6734	78.46
ICIL	EQ	12-Jul-2021	183.40	184.85	190.80	184.60	189.00	189.15	188.24	572123	1076.95	9060	297229	51.95
ICRA	EQ	12-Jul-2021	3453.85	3600.00	3600.85	3500.20	3539.00	3551.30	3547.34	16928	600.49	3788	8306	49.07
IDBI	EQ	12-Jul-2021	38.80	40.00	40.00	38.65	38.75	38.75	39.09	20121331	7865.97	30737	8309081	41.29
IDBIGOLD	EQ	12-Jul-2021	4419.95	4419.95	4420.00	4392.85	4418.95	4411.70	4411.46	49	2.16	17	44	89.80
IDEA	EQ	12-Jul-2021	9.05	9.35	9.40	9.00	9.05	9.00	9.15	113554620	10387.31	138010	44781673	39.44
IDFC	EQ	12-Jul-2021	53.00	59.00	60.30	55.60	55.85	55.90	57.26	46470297	26606.72	71036	20884914	44.94
IDFCFIRSTB	EQ	12-Jul-2021	53.75	54.35	54.80	53.75	54.00	54.00	54.33	31165770	16932.10	55892	11502794	36.91
IDFCFIRSTB	N9	12-Jul-2021	5240.00	5242.00	5286.00	5242.00	5286.00	5286.00	5246.89	9	0.47	4	9	100.00
IDFCFIRSTB	NA	12-Jul-2021	11400.00	11410.00	11415.00	11410.00	11415.00	11415.00	11412.86	7	0.80	2	7	100.00
IDFCFIRSTB	NC	12-Jul-2021	10901.51	10901.51	10901.51	10901.51	10901.51	10901.51	10901.51	8	0.87	2	8	100.00
IDFNIFTYET	EQ	12-Jul-2021	164.88	161.60	177.60	161.60	168.00	167.67	166.70	2682	4.47	37	1337	49.85
IEX	EQ	12-Jul-2021	396.90	400.00	400.50	393.40	394.70	394.80	396.38	1112814	4410.94	19310	597308	53.68
IFBAGRO	EQ	12-Jul-2021	608.35	618.80	640.00	600.00	640.00	627.15	619.67	47159	292.23	3557	27852	59.06
IFBIND	EQ	12-Jul-2021	1061.70	1074.00	1074.00	1036.05	1040.00	1038.95	1047.93	32840	344.14	3039	20525	62.50
IFCI	EQ	12-Jul-2021	14.65	14.75	14.95	14.40	14.45	14.45	14.68	3398489	499.04	5841	1620984	47.70
IFCI	NH	12-Jul-2021	1076.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	25	0.27	1	25	100.00
IFCI	NL	12-Jul-2021	1065.00	1059.00	1068.00	1059.00	1068.00	1068.00	1061.85	100	1.06	4	100	100.00
IFGLEXPOR	EQ	12-Jul-2021	418.85	420.00	434.90	405.10	410.00	409.75	421.60	115627	487.48	5759	62707	54.23
IGARASHI	EQ	12-Jul-2021	554.00	555.90	581.80	555.20	568.35	569.90	569.01	643645	3662.41	26736	175313	27.24
IGL	EQ	12-Jul-2021	570.05	572.90	577.90	567.20	569.20	569.55	572.97	1316126	7540.95	30233	412547	31.35
IGPL	EQ	12-Jul-2021	662.50	669.80	675.00	656.75	674.00	672.55	667.33	117692	785.39	6625	51404	43.68
IIFCL	N2	12-Jul-2021	1135.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	1	0.01	1	1	100.00
IIFCL	N3	12-Jul-2021	1412.95	1390.01	1391.51	1390.00	1391.51	1391.51	1390.34	2650	36.84	8	2350	88.68
IIFCL	N4	12-Jul-2021	1415.00	1433.90	1433.90	1407.00	1407.00	1409.59	1419.24	529	7.51	18	411	77.69
IIFL	BE	12-Jul-2021	259.65	258.90	269.00	257.60	264.20	264.35	264.20	201177	531.51	3313	-	-
IIFL	N2	12-Jul-2021	1039.90	1041.45	1041.45	1041.45	1041.45	1041.45	1041.45	70	0.73	1	70	100.00
IIFL	N3	12-Jul-2021	1248.60	1250.15	1250.15	1250.15	1250.15	1250.15	1250.15	300	3.75	3	300	100.00
IIFL	N4	12-Jul-2021	1015.84	1016.00	1017.50	1012.00	1015.50	1015.84	1014.33	986	10.00	22	902	91.48
IIFL	N5	12-Jul-2021	1056.00	1060.05	1088.00	1057.50	1057.50	1059.12	1062.59	86	0.91	7	74	86.05
IIFL	N6	12-Jul-2021	1000.00	1010.00	1010.00	1000.01	1005.00	1005.00	1000.78	1719	17.20	28	1709	99.42
IIFL	N9	12-Jul-2021	998.66	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	2	100	100.00
IIFL	NA	12-Jul-2021	1183.25	1240.10	1240.10	1180.00	1180.00	1180.00	1204.49	400	4.82	5	400	100.00
IIFL	NB	12-Jul-2021	1044.00	1021.05	1031.90	1021.05	1031.90	1031.90	1023.37	406	4.15	8	350	86.21
IIFL	NC	12-Jul-2021	1017.80	1014.85	1014.85	1013.10	1013.10	1013.10	1014.12	216	2.19	2	216	100.00
IIFL	ND	12-Jul-2021	1003.99	1007.20	1007.20	1007.20	1007.20	1007.20	1007.20	100	1.01	1	100	100.00
IIFL	NE	12-Jul-2021	991.23	986.76	998.19	986.76	998.19	998.19	995.41	71	0.71	4	71	100.00
IIFL	NF	12-Jul-2021	996.00	997.00	997.00	990.00	993.05	993.37	993.95	2104	20.91	45	1777	84.46
IIFL	NG	12-Jul-2021	990.00	986.10	1009.00	815.60	990.00	990.00	984.30	72	0.71	16	59	81.94
IIFLSEC	EQ	12-Jul-2021	101.40	102.00	104.40	98.30	100.75	101.25	101.51	2904573	2948.48	18686	1304235	44.90
IIFLWAM	EQ	12-Jul-2021	1211.55	1217.65	1237.15	1208.95	1211.00	1223.90	1226.20	35220	431.87	3623	24905	70.71
IITL	EQ	12-Jul-2021	66.90	66.25	68.90	65.75	66.45	67.15	67.10	3076	2.06	86	1452	47.20
IL&FSENGG	BZ	12-Jul-2021	6.10	5.80	5.85	5.80	5.80	5.80	5.80	107501	6.24	112	-	-
IL&FSTRANS	BZ	12-Jul-2021	4.50	4.70	4.70	4.70	4.70	4.70	4.70	40456	1.90	62	-	-
IMAGICAA	BE	12-Jul-2021	8.00	8.20	8.20	7.90	8.00	7.90	7.98	107344	8.56	254	-	-
IMFA	EQ	12-Jul-2021	609.80	614.60	618.00	600.00	610.00	603.10	609.18	47102	286.94	2787	29211	62.02
IMPAL	EQ	12-Jul-2021	770.55	784.40	790.15	772.25	780.00	777.50	780.89	2213	17.28	218	1377	62.22
IMPEXFERRO	BE	12-Jul-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	4500	0.05	9	-	-
INCREDIBLE	EQ	12-Jul-2021	39.40	39.15	40.35	38.30	38.70	39.10	39.44	36900	14.56	632	20816	56.41
INDBANK	EQ	12-Jul-2021	22.90	24.00	27.45	22.75	27.45	26.80	25.49	2201827	561.35	7587	1079818	49.04
INDHOTEL	EQ	12-Jul-2021	148.00	149.70	151.60	146.10	148.00	147.95	148.69	3457439	5141.03	23056	1400701	40.51
INDIACEM	EQ	12-Jul-2021	193.00	194.50	197.70	189.10	190.10	190.35	193.26	2110656	4079.01	16088	887212	42.03
INDIAGLYCO	EQ	12-Jul-2021	707.90	710.00	715.90	698.15	702.00	702.05	705.99	222994	1574.32	9327	71901	32.24
INDIAMART	EQ	12-Jul-2021	7379.20	7452.55	7452.55	7320.00	7336.10	7342.15	7370.21	43866	3233.02	11329	21084	48.06
INDIANB	EQ	12-Jul-2021	136.00	137.70	140.00	135.35	136.05	136.10	137.64	3179019	4375.71	19960	1325904	41.71
INDIANCARD	EQ	12-Jul-2021	170.10	173.50	173.50	162.40	165.70	165.85	165.29	13054	21.58	301	8532	65.36
INDIANHUME	EQ	12-Jul-2021	225.95	227.00	231.60	225.05	226.50	226.00	227.89	73866	168.33	2754	33787	45.74
INDIGO	EQ	12-Jul-2021	1809.30	1829.90	1829.90	1800.30	1806.10	1812.50	1814.11	314517	5705.67	12738	129919	41.31
INDIGOPNTS	EQ	12-Jul-2021	2518.95	2529.00	2538.50	2482.40	2499.70	2500.00	2504.91	30209	756.71	4038	16584	54.90
INDIGRID	IV	12-Jul-2021	133.65	132.52	135.00	132.51	134.00	134.00	134.00	292572	392.04	114	265356	90.70
INDIGRID	NF	12-Jul-2021	1020.00	1040.00	1040.00	1010.01	1010.01	1010.01	1025.01	14	0.14	2	14	100.00
INDIGRID	NJ	12-Jul-2021	1042.46	1047.50	1047.50	1042.00	1042.50	1042.50	1045.65	2284	23.88	24	2264	99.12
INDIGRID	NL	12-Jul-2021	1043.01	1040.10	1040.10	1040.10	1040.10	1040.10	1040.10	8	0.08	1	8	100.00
INDLMETER	EQ	12-Jul-2021	16.45	16.80	16.90	16.10	16.10	16.15	16.42	164789	27.05	992	118159	71.70
INDNIPPON	EQ	12-Jul-2021	377.60	377.60	382.80	373.00	375.25	375.25	377.42	27235	102.79	2101	15569	57.17
INDOCO	EQ	12-Jul-2021	462.55	462.00	469.95	452.00	456.00	455.40	462.22	151251	699.12	6118	59721	39.48
INDORAMA	BE	12-Jul-2021	53.80	54.45	56.00	53.00	55.50	55.35	54.95	107808	59.24	437	-	-
INDOSOLAR	BZ	12-Jul-2021	3.05	3.20	3.20	3.15	3.20	3.20	3.20	726432	23.24	576	-	-
INDOSTAR	EQ	12-Jul-2021	339.05	347.40	349.75	340.85	343.80	342.40	344.69	66184	228.13	2674	40282	60.86
INDOTECH	EQ	12-Jul-2021	250.70	258.00	263.20	251.10	263.20	263.20	259.06	42738	110.72	673	24381	57.05
INDOTHAI	BE	12-Jul-2021	54.70	56.55	57.40	55.00	57.00	56.95	56.96	9437	5.38	81	-	-
INDOWIND	EQ	12-Jul-2021	8.20	8.40	8.60	8.05	8.60	8.60	8.54	414858	35.44	782	335987	80.99
INDRAMEDCO	EQ	12-Jul-2021	83.75	84.00	86.25	82.50	85.85	84.80	84.35	861189	726.42	5319	427699	49.66
INDSWFTLAB	EQ	12-Jul-2021	99.55	100.45	115.00	100.30	111.00	111.15	109.45	2099245	2297.57	28234	866247	41.26
INDSWFTLTD	BE	12-Jul-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	6706	0.33	10	-	-
INDTERRAIN	EQ	12-Jul-2021	44.05	45.00	48.25	44.65	46.70	46.70	46.76	1442120	674.39	5126	902019	62.55
INDUSINDBK	EQ	12-Jul-2021	1039.95	1045.40	1057.65	1041.05	1048.20	1049.30	1050.09	2010018	21107.00	50531	674286	33.55
INDUSTOWER	EQ	12-Jul-2021	241.50	242.70	243.75	238.40	239.50	239.30	241.34	2430718	5866.39	15843	1571645	64.66
INEOSSTYRO	EQ	12-Jul-2021	1495.65	1500.00	1501.90	1453.25	1466.70	1464.95	1480.84	50727	751.18	4913	29652	58.45
INFIBEAM	EQ	12-Jul-2021	50.90	51.40	52.40	48.90	50.00	50.20	51.04	8151436	4160.20	16195	5289724	64.89
INFOBEAN	BE	12-Jul-2021	400.05	400.00	412.55	381.00	405.00	402.70	402.41	23761	95.62	812	-	-
INFOMEDIA	EQ	12-Jul-2021	3.70	3.60	3.85	3.60	3.85	3.85	3.77	5381	0.20	11	5381	100.00
INFRABEES	EQ	12-Jul-2021	452.31	455.00	455.56	449.57	451.50	450.53	452.60	3419	15.47	123	2863	83.74
INFY	EQ	12-Jul-2021	1562.90	1570.55	1578.00	1533.75	1547.00	1547.85	1558.59	4588982	71523.42	145234	2493504	54.34
INGERRAND	EQ	12-Jul-2021	972.05	978.80	991.45	970.20	977.30	978.45	983.74	24834	244.30	2945	12013	48.37
INNOVANA	SM	12-Jul-2021	182.60	183.00	185.20	177.50	182.50	182.50	181.57	11000	19.97	9	9000	81.82
INNOVATIVE	SM	12-Jul-2021	17.75	18.60	18.60	18.60	18.60	18.60	18.60	12000	2.23	4	12000	100.00
INOXLEISUR	EQ	12-Jul-2021	316.10	319.00	320.00	314.50	319.50	317.60	317.51	174350	553.58	4682	89201	51.16
INOXWIND	EQ	12-Jul-2021	92.60	94.00	94.10	89.55	92.35	90.90	91.41	232697	212.72	3095	155706	66.91
INSECTICID	EQ	12-Jul-2021	750.80	758.00	779.00	750.00	758.00	758.20	768.34	89825	690.16	6950	34861	38.81
INSPIRISYS	EQ	12-Jul-2021	61.35	63.95	64.40	63.40	64.40	64.40	64.29	49379	31.75	366	46297	93.76
INTEGRA	BE	12-Jul-2021	3.90	3.75	3.90	3.75	3.90	3.75	3.76	10500	0.40	8	-	-
INTELLECT	EQ	12-Jul-2021	712.70	718.00	735.00	707.25	715.00	711.95	721.97	210082	1516.73	10301	105866	50.39
INTENTECH	EQ	12-Jul-2021	70.95	70.60	76.35	70.60	75.35	74.65	74.62	220507	164.54	2050	155236	70.40
INVENTURE	EQ	12-Jul-2021	3.85	3.95	3.95	3.60	3.65	3.65	3.73	10339771	385.58	5106	5639886	54.55
IOB	EQ	12-Jul-2021	26.15	26.35	26.70	26.00	26.05	26.10	26.29	6765170	1778.39	12494	2271882	33.58
IOC	EQ	12-Jul-2021	107.30	107.35	108.30	106.85	107.15	107.20	107.56	6292486	6768.38	36902	2124931	33.77
IOLCP	EQ	12-Jul-2021	654.15	659.90	687.45	656.50	667.00	666.80	674.15	1472613	9927.63	41310	459525	31.20
IPCALAB	EQ	12-Jul-2021	2089.55	2095.00	2119.90	2093.30	2115.00	2116.00	2104.66	90418	1902.99	8130	63055	69.74
IPL	EQ	12-Jul-2021	344.35	348.90	349.75	338.75	339.20	339.95	342.93	1236747	4241.18	22743	603547	48.80
IRB	EQ	12-Jul-2021	178.05	178.80	182.20	174.10	175.15	175.40	178.63	7059339	12610.01	45525	1677234	23.76
IRBINVIT	IV	12-Jul-2021	55.60	55.60	55.62	55.50	55.56	55.59	55.57	287500	159.76	101	282500	98.26
IRCON	EQ	12-Jul-2021	46.65	47.40	47.50	46.55	46.60	46.65	46.82	1357094	635.34	5979	755763	55.69
IRCTC	EQ	12-Jul-2021	2209.25	2228.95	2271.90	2217.25	2260.00	2262.90	2247.79	2088571	46946.72	83881	543503	26.02
IREDA	N2	12-Jul-2021	1600.00	1632.00	1632.00	1632.00	1632.00	1632.00	1632.00	10	0.16	2	10	100.00
IREDA	N5	12-Jul-2021	1469.99	1252.65	1466.99	1252.65	1426.00	1426.00	1352.81	535	7.24	5	446	83.36
IREDA	N7	12-Jul-2021	1259.99	1222.91	1245.00	1222.91	1245.00	1229.40	1228.62	1304	16.02	6	746	57.21
IRFC	EQ	12-Jul-2021	23.70	23.95	24.00	23.65	23.80	23.85	23.83	13596595	3239.62	30757	6012365	44.22
IRFC	N1	12-Jul-2021	1080.01	1079.25	1080.00	1079.25	1079.51	1079.58	1079.42	646	6.97	5	646	100.00
IRFC	N2	12-Jul-2021	1236.20	1235.00	1238.00	1235.00	1236.00	1236.00	1235.32	121	1.49	5	121	100.00
IRFC	N3	12-Jul-2021	1100.00	1090.60	1091.01	1090.60	1091.00	1091.00	1090.80	200	2.18	3	100	50.00
IRFC	N4	12-Jul-2021	1201.20	1201.01	1201.01	1191.20	1191.20	1196.10	1199.04	5	0.06	4	3	60.00
IRFC	N9	12-Jul-2021	1201.90	1398.99	1398.99	1240.00	1240.00	1240.00	1398.12	428	5.98	4	427	99.77
IRFC	NA	12-Jul-2021	1303.00	1299.99	1299.99	1271.43	1271.43	1271.43	1280.95	3	0.04	2	3	100.00
IRFC	NE	12-Jul-2021	1303.50	1349.00	1349.00	1310.00	1325.00	1325.00	1324.22	186	2.46	8	136	73.12
IRFC	NF	12-Jul-2021	1151.00	1144.80	1144.80	1144.80	1144.80	1144.80	1144.80	6	0.07	1	6	100.00
IRFC	NJ	12-Jul-2021	1249.06	1245.71	1246.00	1245.71	1246.00	1246.00	1245.91	154	1.92	5	154	100.00
IRFC	NO	12-Jul-2021	1263.37	1265.01	1270.00	1265.00	1270.00	1268.66	1266.07	1550	19.62	7	1500	96.77
IRISDOREME	EQ	12-Jul-2021	149.35	158.50	158.50	145.70	152.10	156.00	153.34	16155	24.77	448	9161	56.71
ISEC	EQ	12-Jul-2021	714.95	722.50	726.20	690.00	698.00	701.75	710.55	553717	3934.41	31308	233712	42.21
ISFT	EQ	12-Jul-2021	107.70	108.90	112.40	105.00	107.00	106.00	109.60	106283	116.48	1823	61188	57.57
ISGEC	EQ	12-Jul-2021	812.20	819.80	820.40	782.25	787.85	787.85	802.52	206324	1655.78	10886	109349	53.00
ISMTLTD	BE	12-Jul-2021	27.90	29.25	29.25	26.55	29.25	29.00	28.76	351929	101.20	737	-	-
ITC	EQ	12-Jul-2021	201.35	202.00	202.55	200.95	201.10	201.10	201.68	13085323	26390.92	95000	7825684	59.81
ITDC	EQ	12-Jul-2021	397.60	402.90	404.50	397.50	398.10	398.65	400.52	40756	163.24	2231	14400	35.33
ITDCEM	EQ	12-Jul-2021	87.50	88.25	91.40	87.60	88.40	89.15	89.68	944716	847.21	9634	352890	37.35
ITI	EQ	12-Jul-2021	129.10	129.75	129.75	127.55	127.55	127.85	128.54	417299	536.41	3789	165729	39.71
IVC	BE	12-Jul-2021	6.30	6.50	6.50	6.00	6.15	6.15	6.13	425075	26.07	638	-	-
IVP	EQ	12-Jul-2021	132.10	134.90	134.90	130.10	130.10	131.85	132.52	1434	1.90	85	1163	81.10
IVZINGOLD	EQ	12-Jul-2021	4324.65	4324.65	4324.65	4297.40	4324.00	4324.00	4311.46	63	2.72	16	56	88.89
IVZINNIFTY	EQ	12-Jul-2021	1698.45	1721.35	1721.35	1714.00	1714.00	1714.00	1715.87	7	0.12	3	7	100.00
IWEL	BE	12-Jul-2021	606.35	636.65	636.65	636.65	636.65	636.65	636.65	463	2.95	17	-	-
IZMO	EQ	12-Jul-2021	83.40	85.50	85.50	82.55	83.30	83.20	83.71	58461	48.94	1012	24533	41.96
J&KBANK	EQ	12-Jul-2021	39.20	39.95	39.95	39.00	39.10	39.15	39.39	2159449	850.68	6810	940589	43.56
JAGRAN	EQ	12-Jul-2021	65.50	65.10	66.75	65.10	65.70	65.65	66.06	309605	204.52	2851	136127	43.97
JAGSNPHARM	EQ	12-Jul-2021	184.00	186.80	188.00	171.20	172.15	172.35	176.40	778663	1373.53	14763	309186	39.71
JAIBALAJI	EQ	12-Jul-2021	54.45	57.15	57.15	56.60	57.15	57.15	57.10	170404	97.30	757	152759	89.65
JAICORPLTD	EQ	12-Jul-2021	151.70	152.50	157.40	152.40	153.85	154.35	154.80	1654885	2561.71	12971	389207	23.52
JAINSTUDIO	BZ	12-Jul-2021	2.85	2.85	2.85	2.85	2.85	2.85	2.85	1312	0.04	8	-	-
JAMNAAUTO	EQ	12-Jul-2021	84.50	85.00	86.65	85.00	85.90	86.00	86.06	679267	584.58	5368	430213	63.33
JASH	EQ	12-Jul-2021	597.10	604.00	607.00	588.20	591.15	590.05	596.02	25221	150.32	1078	16927	67.11
JAYAGROGN	EQ	12-Jul-2021	209.00	208.60	216.50	208.60	216.10	215.10	214.22	40308	86.35	1117	24982	61.98
JAYBARMARU	EQ	12-Jul-2021	210.85	213.40	218.00	210.75	212.90	213.90	214.70	55128	118.36	3889	31260	56.70
JAYNECOIND	BE	12-Jul-2021	25.50	25.75	26.20	24.25	25.65	25.30	25.53	294222	75.11	701	-	-
JAYSREETEA	EQ	12-Jul-2021	120.65	120.95	124.80	119.60	120.20	120.50	122.39	968709	1185.64	16922	176464	18.22
JBCHEPHARM	EQ	12-Jul-2021	1812.75	1827.00	1855.00	1813.00	1836.30	1832.95	1833.53	118404	2170.98	14058	44195	37.33
JBFIND	BE	12-Jul-2021	39.15	37.20	37.20	37.20	37.20	37.20	37.20	74654	27.77	215	-	-
JBMA	EQ	12-Jul-2021	435.55	437.00	448.15	437.00	437.00	439.75	442.25	24879	110.03	1740	10335	41.54
JCHAC	EQ	12-Jul-2021	2228.20	2210.00	2238.95	2210.00	2224.65	2223.40	2224.52	10768	239.54	2006	6803	63.18
JETAIRWAYS	BZ	12-Jul-2021	93.05	88.40	88.40	88.40	88.40	88.40	88.40	180982	159.99	2295	-	-
JETKNIT	SM	12-Jul-2021	51.50	54.05	54.05	49.25	54.05	54.05	53.61	16500	8.85	9	15000	90.91
JHS	EQ	12-Jul-2021	25.65	25.85	27.20	25.80	26.45	26.30	26.71	979850	261.74	3676	612036	62.46
JIKIND	BE	12-Jul-2021	0.70	0.65	0.65	0.65	0.65	0.65	0.65	156203	1.02	143	-	-
JINDALPHOT	BE	12-Jul-2021	72.60	74.00	75.50	72.00	75.00	75.00	73.82	4953	3.66	61	-	-
JINDALPOLY	EQ	12-Jul-2021	950.50	975.30	1036.00	974.00	993.50	993.75	1004.50	2031775	20409.16	92388	404659	19.92
JINDALSAW	EQ	12-Jul-2021	125.25	126.40	128.65	123.10	125.00	125.10	126.03	5700292	7184.15	35106	1515778	26.59
JINDALSTEL	EQ	12-Jul-2021	394.75	398.25	402.50	391.10	392.15	392.85	397.28	7880289	31306.83	83963	1476636	18.74
JINDCOT	BE	12-Jul-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	11981	0.32	16	-	-
JINDRILL	EQ	12-Jul-2021	122.80	123.95	128.70	123.00	125.00	125.20	126.00	50429	63.54	1014	33065	65.57
JINDWORLD	EQ	12-Jul-2021	75.50	77.50	90.60	76.30	81.60	80.80	85.43	4797570	4098.43	35146	1152909	24.03
JISLDVREQS	BE	12-Jul-2021	19.60	19.60	20.20	19.25	19.50	19.50	19.71	19677	3.88	125	-	-
JISLJALEQS	EQ	12-Jul-2021	31.80	31.90	32.60	31.40	31.70	31.65	31.99	3609604	1154.74	5536	2625945	72.75
JITFINFRA	BE	12-Jul-2021	20.05	20.85	21.05	20.40	21.00	20.75	21.02	34575	7.27	119	-	-
JIYAECO	BE	12-Jul-2021	6.10	6.15	6.25	5.95	6.10	6.00	6.17	66385	4.10	189	-	-
JKCEMENT	EQ	12-Jul-2021	3072.95	3100.00	3289.00	3085.05	3255.00	3238.75	3173.40	239742	7607.98	28238	81047	33.81
JKIL	EQ	12-Jul-2021	194.55	196.10	203.40	195.00	198.00	198.00	199.39	628707	1253.60	13698	308004	48.99
JKLAKSHMI	EQ	12-Jul-2021	638.80	645.70	651.50	640.15	649.00	646.30	647.02	495288	3204.63	19116	118267	23.88
JKPAPER	EQ	12-Jul-2021	226.10	227.10	227.65	221.20	222.60	222.75	223.52	866659	1937.13	12287	226386	26.12
JKTYRE	EQ	12-Jul-2021	142.45	143.20	146.00	142.50	144.00	143.20	144.16	1310651	1889.40	12180	418468	31.93
JMA	EQ	12-Jul-2021	66.65	66.75	68.55	66.00	66.85	66.30	66.73	41354	27.59	513	30025	72.60
JMCPROJECT	EQ	12-Jul-2021	119.25	122.00	122.25	95.40	119.50	119.30	119.21	145577	173.55	2901	75106	51.59
JMFINANCIL	EQ	12-Jul-2021	93.30	93.30	97.40	93.20	94.55	94.70	95.08	2894780	2752.23	13888	880443	30.41
JMTAUTOLTD	EQ	12-Jul-2021	3.40	3.45	3.45	3.30	3.40	3.35	3.37	1496675	50.37	823	730300	48.79
JNPT	N1	12-Jul-2021	1059.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	10	0.11	1	10	100.00
JOCIL	EQ	12-Jul-2021	193.50	194.50	196.00	192.15	192.25	192.65	193.44	10004	19.35	469	5787	57.85
JPASSOCIAT	BE	12-Jul-2021	13.15	13.70	13.75	13.20	13.45	13.40	13.42	6770918	908.85	6934	-	-
JPINFRATEC	BE	12-Jul-2021	2.80	2.75	2.90	2.75	2.90	2.90	2.87	3031110	86.91	2803	-	-
JPOLYINVST	BE	12-Jul-2021	37.20	37.20	39.05	37.20	39.05	39.05	38.69	5540	2.14	33	-	-
JPPOWER	EQ	12-Jul-2021	6.30	6.55	6.60	6.30	6.60	6.60	6.55	108979527	7136.49	31626	44176504	40.54
JSL	EQ	12-Jul-2021	120.80	124.00	129.60	121.50	125.60	125.70	125.93	9260993	11662.63	49759	3718598	40.15
JSLHISAR	EQ	12-Jul-2021	221.25	226.05	231.20	224.20	227.00	229.40	227.88	1761717	4014.56	24852	637787	36.20
JSWENERGY	EQ	12-Jul-2021	167.80	168.00	172.50	167.35	171.10	170.95	168.63	4441099	7489.09	14631	1922336	43.29
JSWHL	EQ	12-Jul-2021	4726.15	4682.00	5000.00	4682.00	4890.00	4818.40	4776.42	966	46.14	326	664	68.74
JSWISPL	BE	12-Jul-2021	41.15	42.00	42.75	41.00	42.00	42.00	42.08	3825259	1609.77	5420	-	-
JSWSTEEL	EQ	12-Jul-2021	681.55	685.00	703.75	680.85	692.30	694.45	693.84	11632489	80710.87	125756	2706072	23.26
JTEKTINDIA	EQ	12-Jul-2021	108.80	112.00	112.00	108.10	108.10	108.60	109.26	135897	148.48	2743	74106	54.53
JUBLFOOD	EQ	12-Jul-2021	3108.75	3115.00	3129.00	3088.00	3095.00	3097.10	3107.21	136517	4241.87	14827	36502	26.74
JUBLINDS	EQ	12-Jul-2021	345.90	364.00	374.90	352.00	355.00	354.65	364.38	237978	867.15	8972	124845	52.46
JUBLINGREA	EQ	12-Jul-2021	563.85	568.40	577.90	559.80	561.40	563.65	569.99	1570099	8949.45	35032	680321	43.33
JUBLPHARMA	EQ	12-Jul-2021	730.50	736.80	758.50	728.55	743.00	743.30	746.38	532277	3972.83	16820	292626	54.98
JUMPNET	EQ	12-Jul-2021	10.60	10.65	10.90	10.40	10.45	10.50	10.67	992148	105.86	1989	637008	64.20
JUNIORBEES	EQ	12-Jul-2021	408.04	419.79	419.79	406.05	408.35	408.46	409.47	108697	445.08	8832	68915	63.40
JUSTDIAL	EQ	12-Jul-2021	1111.35	1114.80	1119.70	1066.00	1074.00	1072.60	1088.17	3115485	33901.88	92481	659497	21.17
JYOTHYLAB	EQ	12-Jul-2021	174.95	176.40	176.85	173.00	173.85	173.65	174.56	548962	958.27	7813	246520	44.91
JYOTISTRUC	BZ	12-Jul-2021	10.35	10.85	10.85	9.85	10.00	10.00	10.21	811378	82.84	627	-	-
KABRAEXTRU	EQ	12-Jul-2021	209.00	211.50	215.00	206.10	207.55	208.75	211.43	230794	487.97	13444	95439	41.35
KAJARIACER	EQ	12-Jul-2021	996.40	996.40	999.80	980.00	987.30	987.05	987.42	69081	682.12	7564	50211	72.68
KAKATCEM	EQ	12-Jul-2021	261.85	265.40	265.40	256.10	259.60	258.10	261.87	34598	90.60	1338	21653	62.58
KALPATPOWR	EQ	12-Jul-2021	424.35	430.00	431.05	425.00	430.85	429.80	428.15	121785	521.42	3968	65698	53.95
KALYANIFRG	BE	12-Jul-2021	212.35	213.95	216.00	207.00	215.95	212.75	213.47	3596	7.68	78	-	-
KALYANKJIL	EQ	12-Jul-2021	77.50	78.25	78.35	76.55	76.65	76.65	77.11	1260750	972.22	8201	753190	59.74
KAMATHOTEL	BE	12-Jul-2021	50.15	50.15	51.75	50.00	51.00	50.75	50.69	43889	22.25	277	-	-
KAMDHENU	EQ	12-Jul-2021	161.70	163.30	167.50	162.50	164.65	164.05	164.74	68088	112.17	1548	37971	55.77
KANANIIND	BE	12-Jul-2021	12.20	11.60	11.60	11.60	11.60	11.60	11.60	24080	2.79	129	-	-
KANORICHEM	EQ	12-Jul-2021	160.60	160.30	160.30	154.10	155.10	155.05	157.46	22610	35.60	402	16339	72.26
KANPRPLA	EQ	12-Jul-2021	237.05	240.00	240.00	231.00	232.40	232.15	234.75	26814	62.95	927	18772	70.01
KANSAINER	EQ	12-Jul-2021	602.75	609.00	613.90	595.25	601.25	602.25	601.20	220142	1323.49	8610	146754	66.66
KAPSTON	BE	12-Jul-2021	90.80	94.95	94.95	88.40	90.00	89.90	89.66	2722	2.44	19	-	-
KARDA	BE	12-Jul-2021	172.70	173.45	180.65	170.00	178.70	178.75	176.02	119185	209.79	2074	-	-
KARMAENG	BE	12-Jul-2021	18.30	18.45	18.45	17.40	17.95	17.95	17.52	5692	1.00	41	-	-
KARURVYSYA	EQ	12-Jul-2021	51.25	51.50	52.15	51.50	51.80	51.70	51.80	1039845	538.64	4743	524212	50.41
KAUSHALYA	BE	12-Jul-2021	2.35	2.25	2.45	2.25	2.30	2.30	2.33	22287	0.52	80	-	-
KAVVERITEL	BE	12-Jul-2021	1.80	1.80	1.80	1.75	1.80	1.80	1.78	16499	0.29	52	-	-
KAYA	EQ	12-Jul-2021	409.80	412.60	452.00	412.60	442.00	439.75	439.21	394193	1731.32	18244	125368	31.80
KCP	EQ	12-Jul-2021	150.05	150.50	156.00	150.05	153.90	154.70	153.12	411609	630.26	5173	248846	60.46
KCPSUGIND	EQ	12-Jul-2021	29.70	31.15	31.15	30.00	31.15	31.15	31.05	1233267	382.93	3094	627399	50.87
KDDL	BE	12-Jul-2021	326.00	337.95	337.95	324.00	326.00	325.95	326.03	1075	3.50	34	-	-
KEC	EQ	12-Jul-2021	417.05	420.00	423.20	415.50	417.95	417.80	418.72	226871	949.95	8226	133359	58.78
KECL	BE	12-Jul-2021	18.80	18.85	18.85	18.20	18.45	18.45	18.44	97953	18.07	352	-	-
KEERTI	EQ	12-Jul-2021	21.90	22.00	22.25	21.70	21.70	21.75	21.86	3886	0.85	39	1930	49.67
KEI	EQ	12-Jul-2021	731.35	740.50	740.50	717.00	723.20	721.45	726.36	158153	1148.75	11213	57840	36.57
KELLTONTEC	EQ	12-Jul-2021	63.40	64.50	64.90	62.50	63.05	63.05	63.48	1697146	1077.29	7499	768430	45.28
KENNAMET	EQ	12-Jul-2021	1209.30	1244.00	1254.85	1216.75	1241.00	1248.50	1243.18	5616	69.82	542	2434	43.34
KERNEX	BE	12-Jul-2021	77.20	75.05	81.05	75.05	80.85	80.85	80.14	9991	8.01	94	-	-
KESORAMIND	EQ	12-Jul-2021	94.95	95.65	96.50	93.25	93.60	93.75	94.75	1384102	1311.43	9333	580147	41.92
KEYFINSERV	EQ	12-Jul-2021	71.70	71.25	75.25	71.25	71.95	71.95	73.42	5187	3.81	235	2616	50.43
KHADIM	EQ	12-Jul-2021	304.50	302.00	319.60	302.00	314.00	313.70	314.11	118181	371.22	6607	51130	43.26
KHAICHEM	EQ	12-Jul-2021	53.15	54.75	54.75	53.50	53.85	53.65	54.00	135504	73.17	1022	75685	55.85
KHAITANLTD	BE	12-Jul-2021	21.65	21.10	22.25	20.60	20.95	20.95	20.99	6436	1.35	61	-	-
KHANDSE	EQ	12-Jul-2021	16.50	17.00	17.00	15.70	16.85	16.55	16.38	3574	0.59	96	3432	96.03
KICL	EQ	12-Jul-2021	2076.40	2089.95	2100.00	2058.00	2058.00	2062.35	2071.72	1683	34.87	404	1322	78.55
KILITCH	BE	12-Jul-2021	148.15	141.10	155.55	141.10	153.50	152.95	150.82	18295	27.59	180	-	-
KIMS	EQ	12-Jul-2021	1122.35	1132.40	1211.00	1125.05	1169.05	1164.05	1167.04	1280205	14940.48	58724	613009	47.88
KINGFA	EQ	12-Jul-2021	1259.25	1279.95	1321.90	1232.00	1248.00	1247.55	1279.06	39980	511.37	4144	21574	53.96
KIOCL	EQ	12-Jul-2021	264.10	267.00	274.80	262.40	274.00	272.70	269.95	150544	406.39	7480	76936	51.11
KIRIINDUS	EQ	12-Jul-2021	592.70	597.50	617.95	592.20	604.00	603.25	607.48	587567	3569.34	15631	180003	30.64
KIRLFER	EQ	12-Jul-2021	274.70	276.90	287.40	275.00	283.50	283.50	282.73	427661	1209.15	18285	220678	51.60
KIRLOSBROS	BE	12-Jul-2021	478.30	480.00	482.45	475.00	479.70	477.35	476.38	26730	127.34	408	-	-
KIRLOSENG	EQ	12-Jul-2021	249.45	251.80	254.90	244.55	246.00	246.55	249.18	339019	844.76	4836	252021	74.34
KIRLOSIND	EQ	12-Jul-2021	1716.95	1740.00	1800.00	1690.75	1761.00	1749.50	1741.09	3063	53.33	629	1609	52.53
KITEX	EQ	12-Jul-2021	140.55	150.00	168.65	148.00	168.65	168.65	163.57	12047038	19705.10	115243	2553116	21.19
KKCL	EQ	12-Jul-2021	895.70	897.00	930.65	896.95	924.00	925.85	920.26	6543	60.21	643	4335	66.25
KMSUGAR	EQ	12-Jul-2021	35.80	36.00	37.35	35.55	35.80	35.85	36.45	1918531	699.21	6348	1019105	53.12
KNRCON	EQ	12-Jul-2021	243.10	245.25	247.40	237.00	239.50	239.20	240.92	665037	1602.24	12826	319109	47.98
KOKUYOCMLN	EQ	12-Jul-2021	74.80	75.20	76.30	73.50	73.65	73.85	74.71	365328	272.95	3956	190268	52.08
KOLTEPATIL	EQ	12-Jul-2021	220.50	222.90	232.70	221.90	229.00	229.20	228.81	2306323	5277.17	44739	800575	34.71
KOPRAN	BE	12-Jul-2021	232.00	233.00	239.60	233.00	237.95	236.60	237.05	111546	264.42	1277	-	-
KOTAKBANK	EQ	12-Jul-2021	1720.05	1732.00	1743.00	1725.15	1730.00	1731.95	1734.33	1737065	30126.46	64827	890992	51.29
KOTAKBKETF	EQ	12-Jul-2021	354.62	355.43	357.65	354.10	355.79	355.30	356.00	69333	246.83	762	36003	51.93
KOTAKGOLD	EQ	12-Jul-2021	418.20	418.95	418.95	416.05	417.10	417.35	417.37	17662	73.72	1080	10309	58.37
KOTAKIT	EQ	12-Jul-2021	28.98	28.98	31.48	28.49	29.12	28.90	29.57	25639	7.58	195	8988	35.06
KOTAKNIFTY	EQ	12-Jul-2021	165.11	165.25	166.17	164.50	165.10	165.07	165.64	22240	36.84	539	13905	62.52
KOTAKNV20	EQ	12-Jul-2021	86.07	86.07	87.86	85.16	86.00	86.21	86.55	7836	6.78	297	6285	80.21
KOTAKPSUBK	EQ	12-Jul-2021	241.73	242.29	244.97	242.10	243.05	243.01	243.88	11048	26.94	174	5434	49.19
KOTARISUG	EQ	12-Jul-2021	39.85	40.20	40.70	39.50	39.65	39.70	40.01	249356	99.76	1284	153415	61.52
KOTHARIPET	EQ	12-Jul-2021	43.45	44.10	45.40	43.45	43.55	43.65	44.49	262992	117.01	2370	156757	59.61
KOTHARIPRO	EQ	12-Jul-2021	120.85	124.80	124.90	118.15	119.20	119.15	120.72	55048	66.45	1176	34983	63.55
KPITTECH	EQ	12-Jul-2021	250.65	253.70	254.85	248.45	248.80	249.00	250.32	331542	829.93	19422	227544	68.63
KPRMILL	EQ	12-Jul-2021	1788.55	1804.70	1835.85	1783.40	1793.95	1792.25	1806.75	69828	1261.62	12840	39658	56.79
KRBL	EQ	12-Jul-2021	274.40	275.00	303.00	275.00	298.70	298.70	294.01	5752837	16914.07	61138	1190372	20.69
KREBSBIO	EQ	12-Jul-2021	116.50	116.55	118.00	114.10	115.50	115.75	116.42	16335	19.02	385	10654	65.22
KRIDHANINF	BE	12-Jul-2021	6.45	6.50	6.75	6.45	6.75	6.75	6.73	94055	6.33	222	-	-
KRISHANA	EQ	12-Jul-2021	109.00	110.95	119.90	109.25	116.00	115.45	114.02	10661	12.16	176	8393	78.73
KRITIKA	SM	12-Jul-2021	33.00	32.00	32.00	32.00	32.00	32.00	32.00	4000	1.28	1	4000	100.00
KSB	EQ	12-Jul-2021	1057.45	1070.00	1077.00	1048.10	1050.00	1056.55	1067.85	38733	413.61	4072	16553	42.74
KSCL	EQ	12-Jul-2021	734.05	741.30	743.70	716.00	722.70	720.80	729.69	234630	1712.08	10063	115121	49.06
KSHITIJPOL	SM	12-Jul-2021	23.50	23.50	25.00	23.50	25.00	25.00	24.00	12000	2.88	3	8000	66.67
KSL	EQ	12-Jul-2021	400.55	404.00	413.75	392.10	395.05	395.20	403.53	134597	543.14	6129	42319	31.44
KSOLVES	SM	12-Jul-2021	486.80	503.95	507.75	467.15	475.15	482.10	494.06	19200	94.86	46	11600	60.42
KTKBANK	EQ	12-Jul-2021	61.60	61.80	62.20	61.50	61.60	61.65	61.90	632138	391.29	3033	346499	54.81
KUANTUM	EQ	12-Jul-2021	81.45	82.90	82.90	80.35	81.75	81.40	81.77	80119	65.51	1752	26403	32.95
L&TFH	EQ	12-Jul-2021	93.00	93.90	94.30	92.70	93.10	93.15	93.52	4950882	4630.26	17325	1453261	29.35
L&TFINANCE	N7	12-Jul-2021	1034.90	1194.99	1194.99	1194.99	1194.99	1194.99	1194.99	1	0.01	1	1	100.00
L&TFINANCE	N8	12-Jul-2021	1040.00	1035.02	1038.50	1035.01	1038.50	1038.50	1036.69	499	5.17	6	260	52.10
L&TFINANCE	NE	12-Jul-2021	1078.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	20	0.21	1	20	100.00
L&TFINANCE	NG	12-Jul-2021	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	99	1.16	10	99	100.00
L&TFINANCE	NK	12-Jul-2021	1022.45	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	75	0.77	1	75	100.00
L&TFINANCE	NO	12-Jul-2021	1073.99	1083.99	1083.99	1083.99	1083.99	1083.99	1083.99	88	0.95	1	88	100.00
L&TFINANCE	NU	12-Jul-2021	1149.00	1120.00	1124.00	1117.50	1124.00	1120.00	1120.01	375	4.20	6	275	73.33
L&TFINANCE	NY	12-Jul-2021	1065.00	1065.00	1065.00	1062.00	1065.00	1065.00	1062.91	79	0.84	4	78	98.73
L&TFINANCE	Y3	12-Jul-2021	1021.00	1045.00	1045.00	1043.00	1045.00	1045.00	1044.41	150	1.57	6	150	100.00
L&TFINANCE	Y5	12-Jul-2021	1085.00	1081.10	1082.00	895.40	1082.00	1082.00	1013.97	307	3.11	9	295	96.09
LAGNAM	SM	12-Jul-2021	26.95	28.25	28.25	28.25	28.25	28.25	28.25	12000	3.39	4	12000	100.00
LAKPRE	BZ	12-Jul-2021	4.80	5.00	5.00	4.60	5.00	5.00	4.86	7360	0.36	22	-	-
LALPATHLAB	EQ	12-Jul-2021	3486.55	3500.00	3525.00	3476.75	3495.00	3515.45	3505.92	170112	5963.98	24929	72770	42.78
LAMBODHARA	EQ	12-Jul-2021	105.95	106.70	106.75	102.10	103.55	103.60	103.75	151832	157.52	3538	78681	51.82
LAOPALA	EQ	12-Jul-2021	266.55	267.90	287.00	267.90	279.35	279.55	279.45	646879	1807.71	18391	166167	25.69
LASA	EQ	12-Jul-2021	78.15	80.20	80.50	78.90	79.15	79.55	79.82	106016	84.63	1856	55259	52.12
LAURUSLABS	EQ	12-Jul-2021	680.20	682.30	685.70	674.05	676.00	677.15	680.83	2186364	14885.31	33893	1500259	68.62
LAXMIMACH	EQ	12-Jul-2021	7498.90	7560.00	7709.80	7505.00	7600.05	7601.15	7621.47	20910	1593.65	4778	8513	40.71
LCCINFOTEC	BE	12-Jul-2021	1.95	2.00	2.00	1.90	1.95	1.95	1.95	229564	4.47	202	-	-
LEMONTREE	EQ	12-Jul-2021	43.80	44.20	44.40	43.10	43.40	43.25	43.71	2253759	985.19	9374	989766	43.92
LEXUS	SM	12-Jul-2021	12.60	13.20	13.20	12.10	13.15	13.15	12.96	15000	1.94	10	13000	86.67
LFIC	EQ	12-Jul-2021	80.40	80.05	81.80	80.05	80.55	80.45	80.49	3398	2.74	162	2426	71.39
LGBBROSLTD	EQ	12-Jul-2021	449.80	454.65	461.00	445.00	455.00	453.70	454.51	74113	336.85	4590	44943	60.64
LGBFORGE	BE	12-Jul-2021	7.45	7.80	7.80	7.80	7.80	7.80	7.80	50963	3.98	58	-	-
LIBAS	EQ	12-Jul-2021	67.95	69.95	71.80	68.30	70.45	69.85	70.25	520055	365.36	3227	257204	49.46
LIBERTSHOE	EQ	12-Jul-2021	169.50	172.30	174.00	166.00	166.70	166.85	170.54	683416	1165.51	18461	138415	20.25
LICHSGFIN	EQ	12-Jul-2021	455.75	459.90	467.85	457.20	462.50	461.80	463.41	3495351	16197.87	48816	859672	24.59
LICNETFGSC	EQ	12-Jul-2021	21.93	22.08	22.12	21.84	21.93	22.01	22.06	7610	1.68	139	5950	78.19
LICNETFN50	EQ	12-Jul-2021	202.30	200.43	200.43	200.43	200.43	200.43	200.43	137	0.27	13	137	100.00
LICNETFSEN	EQ	12-Jul-2021	559.12	564.00	624.60	555.00	565.60	565.51	569.52	503	2.86	315	231	45.92
LICNFNHGP	EQ	12-Jul-2021	162.97	166.00	166.00	161.95	162.55	162.94	163.02	612	1.00	64	467	76.31
LIKHITHA	EQ	12-Jul-2021	428.50	431.00	434.05	420.60	422.90	424.20	429.35	323573	1389.26	10730	37597	11.62
LINCOLN	EQ	12-Jul-2021	341.10	345.00	351.90	345.00	350.00	349.30	348.47	347349	1210.42	11549	97661	28.12
LINCPEN	BE	12-Jul-2021	191.05	186.00	198.00	186.00	197.30	196.20	193.52	4853	9.39	122	-	-
LINDEINDIA	EQ	12-Jul-2021	1751.45	1771.00	1825.70	1761.00	1767.00	1767.90	1792.20	98812	1770.91	9055	31446	31.82
LIQUIDBEES	EQ	12-Jul-2021	1000.00	999.00	1002.00	999.00	1000.00	1000.00	1000.00	588810	5888.11	5333	438601	74.49
LIQUIDETF	EQ	12-Jul-2021	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	24185	241.85	38	21879	90.47
LODHA	EQ	12-Jul-2021	772.65	790.00	815.80	775.65	792.55	790.45	793.25	808073	6410.03	31375	309361	38.28
LOKESHMACH	BE	12-Jul-2021	42.80	43.60	44.00	41.90	42.75	43.00	42.70	27849	11.89	152	-	-
LOTUSEYE	BE	12-Jul-2021	48.15	50.50	50.50	48.30	50.00	49.95	49.77	7147	3.56	72	-	-
LOVABLE	BE	12-Jul-2021	118.35	119.50	122.50	118.00	121.50	121.50	120.90	55792	67.45	764	-	-
LPDC	BE	12-Jul-2021	7.25	6.90	6.90	6.90	6.90	6.90	6.90	96571	6.66	361	-	-
LSIL	BE	12-Jul-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	1065448	39.95	1542	-	-
LT	EQ	12-Jul-2021	1499.60	1504.40	1516.00	1491.60	1501.50	1500.75	1504.41	865284	13017.44	37039	310795	35.92
LTI	EQ	12-Jul-2021	4054.10	4065.00	4077.90	4013.00	4035.00	4035.45	4035.28	142743	5760.09	14497	81362	57.00
LTTS	EQ	12-Jul-2021	2954.00	2962.00	3005.00	2909.00	2922.00	2917.55	2960.25	228624	6767.83	16278	74132	32.43
LUMAXIND	EQ	12-Jul-2021	1501.45	1524.90	1525.00	1498.00	1502.00	1500.20	1504.90	6874	103.45	1355	4532	65.93
LUMAXTECH	EQ	12-Jul-2021	163.60	168.40	171.00	163.25	165.55	165.30	167.02	326616	545.52	9407	157663	48.27
LUPIN	EQ	12-Jul-2021	1147.85	1148.00	1155.90	1146.00	1150.00	1150.75	1150.75	461720	5313.26	18051	220384	47.73
LUXIND	EQ	12-Jul-2021	3721.35	3734.00	3735.40	3645.00	3672.30	3657.95	3676.00	38005	1397.06	5286	18077	47.56
LXCHEM	EQ	12-Jul-2021	264.50	267.00	272.70	263.20	268.00	267.90	267.90	2553254	6840.10	50135	979462	38.36
LYKALABS	BE	12-Jul-2021	58.25	59.30	59.80	58.40	59.80	59.20	58.96	13827	8.15	173	-	-
LYPSAGEMS	EQ	12-Jul-2021	5.85	5.85	5.90	5.70	5.80	5.75	5.82	64413	3.75	151	41780	64.86
M&M	EQ	12-Jul-2021	771.55	776.00	781.00	768.50	771.50	772.85	773.08	2681410	20729.55	86428	1467472	54.73
M&MFIN	EQ	12-Jul-2021	161.70	162.90	163.75	161.00	161.90	161.45	162.24	3150597	5111.62	16947	1233989	39.17
M&MFIN	N1	12-Jul-2021	1063.50	1075.00	1078.00	1075.00	1078.00	1078.00	1075.04	203	2.18	2	200	98.52
M&MFIN	N2	12-Jul-2021	1096.17	1080.50	1085.05	1080.50	1085.05	1085.05	1084.81	75	0.81	2	75	100.00
M14RG	MF	12-Jul-2021	12.25	13.21	13.21	13.21	13.21	13.21	13.21	1000	0.13	1	1000	100.00
M17RD	MF	12-Jul-2021	11.28	11.51	11.51	11.51	11.51	11.51	11.51	3500	0.40	1	3500	100.00
M17RG	MF	12-Jul-2021	11.44	11.51	11.51	11.51	11.51	11.51	11.51	2500	0.29	1	2500	100.00
MAANALU	EQ	12-Jul-2021	333.75	338.70	367.10	335.50	367.10	367.10	361.50	148985	538.58	2755	89636	60.16
MACPOWER	EQ	12-Jul-2021	167.30	170.65	170.90	158.95	159.90	160.00	165.78	36064	59.79	573	15910	44.12
MADHAV	EQ	12-Jul-2021	58.70	59.50	63.20	57.85	63.20	62.30	61.48	265281	163.10	1904	170442	64.25
MADHUCON	EQ	12-Jul-2021	6.60	6.55	6.90	6.55	6.80	6.80	6.81	105872	7.21	342	83831	79.18
MADRASFERT	EQ	12-Jul-2021	33.20	33.25	33.45	32.50	32.70	32.80	32.99	216225	71.33	975	122878	56.83
MAESGETF	EQ	12-Jul-2021	26.81	26.84	26.95	26.66	26.71	26.77	26.85	6536	1.75	115	5988	91.62
MAFANG	EQ	12-Jul-2021	53.66	54.90	54.90	53.80	54.45	54.38	54.31	208018	112.97	2649	160232	77.03
MAGADSUGAR	EQ	12-Jul-2021	340.20	344.95	357.20	343.00	357.20	357.20	351.68	68428	240.65	1355	48329	70.63
MAGMA	BE	12-Jul-2021	156.45	161.00	161.00	156.00	159.00	158.20	158.84	323968	514.59	2466	-	-
MAGNUM	BE	12-Jul-2021	8.55	8.95	8.95	8.15	8.95	8.95	8.94	24637	2.20	42	-	-
MAHABANK	EQ	12-Jul-2021	24.25	24.55	24.55	23.55	23.85	23.80	23.85	8460671	2018.24	14825	5221424	61.71
MAHAPEXLTD	BE	12-Jul-2021	103.60	108.75	108.75	105.45	108.75	108.75	108.75	14144	15.38	41	-	-
MAHASTEEL	EQ	12-Jul-2021	91.75	93.00	93.50	90.25	90.25	90.75	91.74	23807	21.84	648	14601	61.33
MAHEPC	EQ	12-Jul-2021	171.00	174.70	174.70	170.60	171.00	170.90	172.49	243802	420.54	5943	117013	48.00
MAHESHWARI	EQ	12-Jul-2021	106.65	104.00	115.00	104.00	112.50	111.70	111.18	147528	164.02	2393	71820	48.68
MAHINDCIE	EQ	12-Jul-2021	227.45	226.40	239.00	226.40	237.20	237.00	234.36	226791	531.50	6652	80578	35.53
MAHLIFE	EQ	12-Jul-2021	615.20	616.00	684.90	611.00	660.00	659.95	665.38	328403	2185.13	19078	109338	33.29
MAHLOG	EQ	12-Jul-2021	568.50	572.85	589.10	571.50	585.00	584.85	583.81	102884	600.64	6013	47540	46.21
MAHSCOOTER	EQ	12-Jul-2021	3736.75	3739.95	3771.55	3681.00	3704.20	3700.45	3711.43	9660	358.52	1548	6511	67.40
MAHSEAMLES	EQ	12-Jul-2021	308.55	311.95	316.00	309.00	311.40	312.45	312.94	198261	620.43	6622	109398	55.18
MAITHANALL	EQ	12-Jul-2021	1066.80	1070.00	1104.50	1042.00	1054.00	1048.70	1070.36	175107	1874.28	8845	100849	57.59
MAJESCO	EQ	12-Jul-2021	91.65	92.50	93.15	90.25	91.00	90.60	91.30	185415	169.28	3435	114107	61.54
MALUPAPER	EQ	12-Jul-2021	37.95	38.05	38.75	37.25	37.25	37.35	37.74	133323	50.32	1505	77196	57.90
MAN50ETF	EQ	12-Jul-2021	161.41	167.10	170.00	161.00	161.49	161.51	161.51	63896	103.20	143	63233	98.96
MANAKALUCO	BE	12-Jul-2021	18.15	19.00	19.00	18.10	18.75	18.50	18.57	35755	6.64	149	-	-
MANAKCOAT	EQ	12-Jul-2021	14.20	14.50	14.70	14.00	14.15	14.20	14.37	242386	34.82	1154	18224	7.52
MANAKSIA	EQ	12-Jul-2021	66.75	67.65	69.85	66.00	68.85	68.20	68.39	288491	197.30	2802	121973	42.28
MANAKSTEEL	EQ	12-Jul-2021	24.35	23.85	25.35	23.85	24.55	24.55	24.73	150391	37.20	1022	96042	63.86
MANALIPETC	BE	12-Jul-2021	83.10	82.80	83.50	81.75	82.70	82.10	82.83	377082	312.32	1763	-	-
MANAPPURAM	EQ	12-Jul-2021	177.60	179.50	185.70	177.05	185.20	183.75	182.15	12187753	22199.75	59022	3262741	26.77
MANGALAM	EQ	12-Jul-2021	170.35	172.60	172.60	165.10	166.50	166.65	168.05	229765	386.12	5546	116441	50.68
MANGCHEFER	EQ	12-Jul-2021	82.55	82.90	83.55	81.70	82.00	82.15	82.56	276064	227.91	2776	174873	63.35
MANGLMCEM	EQ	12-Jul-2021	367.40	375.00	380.10	370.05	373.00	374.30	376.16	65171	245.15	3164	32118	49.28
MANINDS	EQ	12-Jul-2021	110.40	112.25	114.40	111.00	111.70	112.00	112.95	241891	273.21	3861	119520	49.41
MANINFRA	EQ	12-Jul-2021	60.20	59.45	62.80	59.45	61.00	61.00	61.54	807056	496.63	4303	420518	52.11
MANUGRAPH	BE	12-Jul-2021	14.95	15.45	15.65	14.50	15.00	14.90	15.33	17331	2.66	54	-	-
MANXT50	EQ	12-Jul-2021	387.60	379.85	390.50	379.85	387.46	388.70	388.58	4568	17.75	90	3326	72.81
MARALOVER	EQ	12-Jul-2021	51.45	52.50	56.55	52.00	56.10	56.05	54.71	233244	127.60	1663	149188	63.96
MARATHON	EQ	12-Jul-2021	66.60	67.60	73.25	67.40	73.25	73.25	71.32	251397	179.30	2074	167220	66.52
MARICO	EQ	12-Jul-2021	531.95	534.05	537.25	530.60	532.00	531.65	533.36	1067055	5691.24	20877	441997	41.42
MARINE	EQ	12-Jul-2021	58.50	59.30	59.65	57.40	58.00	57.70	58.30	952124	555.12	5469	390931	41.06
MARKSANS	EQ	12-Jul-2021	88.90	89.90	91.30	87.60	88.20	88.00	89.64	5291972	4743.47	18189	1339581	25.31
MARSHALL	SM	12-Jul-2021	26.80	26.80	28.10	26.80	28.10	28.10	28.04	165000	46.27	44	138000	83.64
MARUTI	EQ	12-Jul-2021	7425.70	7500.00	7589.80	7451.05	7467.00	7470.10	7519.78	496478	37334.07	55325	109130	21.98
MASFIN	EQ	12-Jul-2021	849.20	859.90	885.00	846.00	884.00	878.85	869.03	48454	421.08	4566	21888	45.17
MASKINVEST	BE	12-Jul-2021	46.00	45.50	45.50	44.00	44.00	44.00	44.42	106	0.05	7	-	-
MASTEK	EQ	12-Jul-2021	2193.95	2210.00	2284.00	2210.00	2275.00	2263.35	2241.89	111883	2508.29	8939	42326	37.83
MATRIMONY	EQ	12-Jul-2021	1066.75	1077.00	1139.50	1050.30	1099.50	1103.25	1114.56	83897	935.08	8536	50327	59.99
MAWANASUG	BE	12-Jul-2021	106.55	111.85	111.85	111.85	111.85	111.85	111.85	12818	14.34	113	-	-
MAXHEALTH	EQ	12-Jul-2021	280.90	282.45	282.80	273.80	274.75	275.35	277.51	747558	2074.58	27290	464223	62.10
MAXIND	EQ	12-Jul-2021	71.10	71.60	72.20	70.65	70.75	70.90	71.51	348833	249.46	1952	172299	49.39
MAXVIL	EQ	12-Jul-2021	79.35	79.80	83.90	77.55	81.50	81.55	81.03	1354360	1097.44	12541	677581	50.03
MAYURUNIQ	EQ	12-Jul-2021	511.25	512.05	517.45	510.00	511.65	513.20	513.30	33942	174.22	2453	20372	60.02
MAZDA	EQ	12-Jul-2021	628.30	632.00	637.00	614.95	618.60	623.80	627.64	5556	34.87	572	2697	48.54
MAZDOCK	EQ	12-Jul-2021	247.80	249.70	254.50	245.50	246.00	247.30	249.31	1341851	3345.38	18060	319287	23.79
MBAPL	EQ	12-Jul-2021	118.30	122.00	125.00	113.90	122.90	122.15	120.09	4577	5.50	203	2728	59.60
MBECL	BE	12-Jul-2021	9.85	10.20	10.30	10.05	10.30	10.30	10.28	275847	28.36	276	-	-
MBLINFRA	EQ	12-Jul-2021	23.05	23.70	24.00	23.00	23.40	23.45	23.45	86291	20.24	520	55405	64.21
MCDHOLDING	BE	12-Jul-2021	56.50	57.00	57.70	56.00	56.10	56.45	56.72	15748	8.93	132	-	-
MCDOWELL-N	EQ	12-Jul-2021	655.25	658.40	662.20	654.55	658.40	660.25	660.08	833537	5502.04	21403	471708	56.59
MCL	EQ	12-Jul-2021	83.05	66.75	83.50	66.45	71.85	72.60	73.24	1109750	812.75	7629	462105	41.64
MCLEODRUSS	BE	12-Jul-2021	34.35	35.25	35.25	33.40	34.00	33.65	33.90	260465	88.30	651	-	-
MCX	EQ	12-Jul-2021	1501.10	1510.00	1515.05	1480.00	1483.00	1482.90	1488.21	229775	3419.54	17629	135490	58.97
MEGASOFT	BE	12-Jul-2021	16.35	13.25	14.45	13.15	14.35	14.30	14.16	404934	57.36	1359	-	-
MELSTAR	BZ	12-Jul-2021	3.40	3.55	3.55	3.40	3.50	3.50	3.52	7104	0.25	15	-	-
MENONBE	EQ	12-Jul-2021	76.00	77.10	80.10	74.50	77.95	77.95	76.74	124259	95.36	2018	86045	69.25
MEP	EQ	12-Jul-2021	23.85	24.10	25.50	22.35	25.40	24.75	24.30	1111171	269.99	3161	490850	44.17
MERCATOR	BE	12-Jul-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	120217	2.89	123	-	-
METALFORGE	BZ	12-Jul-2021	7.60	7.95	7.95	7.25	7.50	7.35	7.53	26798	2.02	84	-	-
METROPOLIS	EQ	12-Jul-2021	2997.80	2990.00	3004.40	2865.15	2870.00	2878.35	2908.93	294366	8562.92	24504	70550	23.97
MFSL	EQ	12-Jul-2021	1077.25	1080.00	1082.60	1064.10	1070.00	1071.90	1071.31	494502	5297.66	21356	177250	35.84
MGEL	EQ	12-Jul-2021	56.50	59.30	59.40	56.90	57.85	57.40	57.64	37488	21.61	550	19912	53.12
MGL	EQ	12-Jul-2021	1175.90	1182.10	1189.50	1169.75	1177.95	1179.85	1178.96	296631	3497.15	13189	72424	24.42
MHHL	SM	12-Jul-2021	25.75	24.70	28.30	24.70	28.30	28.30	27.96	168000	46.98	50	150000	89.29
MHRIL	EQ	12-Jul-2021	293.15	295.15	305.65	293.50	296.40	296.60	300.55	990656	2977.42	16630	225350	22.75
MIDHANI	EQ	12-Jul-2021	198.80	200.90	201.40	198.00	199.00	198.45	199.33	390891	779.15	5735	177862	45.50
MINDACORP	EQ	12-Jul-2021	126.85	127.75	129.00	125.80	126.40	126.30	127.69	324498	414.36	8601	95408	29.40
MINDAIND	EQ	12-Jul-2021	653.80	662.00	684.85	657.05	678.00	678.45	675.30	849958	5739.73	33440	337016	39.65
MINDSPACE	RR	12-Jul-2021	281.48	283.00	286.00	282.00	282.15	282.07	282.65	151600	428.50	479	132000	87.07
MINDTECK	EQ	12-Jul-2021	72.75	73.70	76.35	71.25	76.35	76.35	75.48	93128	70.30	1313	62327	66.93
MINDTREE	EQ	12-Jul-2021	2535.75	2541.75	2549.90	2487.40	2496.60	2497.10	2517.29	384241	9672.46	26734	139729	36.36
MIRCELECTR	EQ	12-Jul-2021	23.85	24.75	25.00	23.55	24.95	24.80	24.71	3922479	969.15	5397	1977329	50.41
MIRZAINT	EQ	12-Jul-2021	54.70	55.00	56.10	54.30	54.45	54.50	55.26	884779	488.90	4551	435306	49.20
MITCON	SM	12-Jul-2021	39.15	38.70	38.70	38.70	38.70	38.70	38.70	40000	15.48	1	40000	100.00
MITTAL	EQ	12-Jul-2021	12.00	11.80	12.10	11.75	11.80	11.90	11.99	83126	9.97	260	70630	84.97
MMFL	EQ	12-Jul-2021	764.05	785.00	785.00	765.05	784.00	775.60	770.79	22422	172.83	1409	18896	84.27
MMP	EQ	12-Jul-2021	120.80	123.70	123.70	118.00	119.10	118.55	120.76	47550	57.42	1032	36574	76.92
MMTC	EQ	12-Jul-2021	53.80	54.20	55.50	53.25	53.60	53.65	54.11	3869081	2093.49	10648	799881	20.67
MODIRUBBER	BE	12-Jul-2021	72.80	72.05	73.70	72.00	72.95	72.70	72.44	3362	2.44	68	-	-
MODISNME	EQ	12-Jul-2021	91.25	92.40	95.40	90.20	93.25	93.00	92.99	398334	370.41	6906	180621	45.34
MOGSEC	EQ	12-Jul-2021	48.23	48.24	48.24	48.12	48.18	48.18	48.16	219	0.11	14	162	73.97
MOHITIND	BE	12-Jul-2021	18.05	17.15	17.15	17.15	17.15	17.15	17.15	10331	1.77	73	-	-
MOHOTAIND	EQ	12-Jul-2021	10.55	10.05	11.05	10.05	11.05	11.05	10.63	254453	27.05	673	151965	59.72
MOIL	EQ	12-Jul-2021	189.00	190.05	193.90	189.05	190.10	190.25	191.60	683257	1309.13	10295	252438	36.95
MOKSH	EQ	12-Jul-2021	118.40	118.05	122.65	117.30	120.90	120.35	119.58	402429	481.21	681	316221	78.58
MOLDTECH	EQ	12-Jul-2021	99.75	104.85	104.95	101.00	101.55	101.45	102.37	191878	196.42	2965	108298	56.44
MOLDTEKPP	E1	12-Jul-2021	390.60	413.00	413.00	370.25	397.50	394.60	404.40	2065	8.35	201	1017	49.25
MOLDTKPAC	EQ	12-Jul-2021	507.20	513.85	523.45	510.20	512.65	515.90	515.51	48411	249.57	3396	27758	57.34
MOLDTKPAC	W1	12-Jul-2021	382.10	320.60	327.00	320.60	325.00	326.50	326.50	25	0.08	8	25	100.00
MOM100	EQ	12-Jul-2021	28.57	29.13	29.13	28.61	29.05	28.94	28.93	186017	53.82	2984	144573	77.72
MOM50	EQ	12-Jul-2021	155.95	156.07	156.83	154.77	155.80	155.26	156.05	1176	1.84	54	953	81.04
MON100	EQ	12-Jul-2021	108.56	109.80	109.80	108.96	109.20	109.26	109.12	412856	450.53	15611	314591	76.20
MONTECARLO	EQ	12-Jul-2021	350.65	350.65	363.40	347.00	353.20	354.55	356.80	180380	643.59	5971	84270	46.72
MORARJEE	EQ	12-Jul-2021	18.90	19.00	19.80	18.15	19.80	19.80	19.27	109705	21.14	377	56829	51.80
MOREPENLAB	EQ	12-Jul-2021	71.00	72.30	73.85	71.10	71.45	71.40	72.61	6227264	4521.88	28386	2889555	46.40
MOTHERSUMI	EQ	12-Jul-2021	236.35	237.60	240.30	235.00	238.50	238.55	238.18	6501200	15484.78	51344	2750356	42.31
MOTILALOFS	EQ	12-Jul-2021	986.20	1025.00	1047.70	1003.85	1018.00	1015.70	1027.42	2597879	26691.09	86608	654975	25.21
MOTOGENFIN	EQ	12-Jul-2021	22.00	22.10	22.45	21.65	21.70	21.70	21.72	2782	0.60	70	1772	63.70
MPHASIS	EQ	12-Jul-2021	2229.30	2257.10	2257.10	2208.00	2212.20	2215.10	2225.34	273006	6075.31	19222	72886	26.70
MPSLTD	EQ	12-Jul-2021	629.95	638.00	685.00	625.25	656.70	658.55	657.11	159366	1047.20	8190	84040	52.73
MPTODAY	SM	12-Jul-2021	24.30	24.30	25.50	24.30	25.50	25.50	25.26	10000	2.53	4	8000	80.00
MRF	EQ	12-Jul-2021	79994.70	80300.00	80480.20	79880.00	80189.20	80187.10	80174.76	5751	4610.85	3878	2060	35.82
MRO-TEK	EQ	12-Jul-2021	33.65	32.80	34.90	32.80	32.80	32.90	33.35	4611	1.54	84	3582	77.68
MRPL	EQ	12-Jul-2021	48.90	49.10	49.50	48.45	48.60	48.90	48.97	1832039	897.19	6631	566452	30.92
MSPL	BE	12-Jul-2021	11.00	11.00	11.55	10.90	11.50	11.50	11.25	702473	79.04	714	-	-
MSTCLTD	EQ	12-Jul-2021	308.45	308.10	319.75	308.00	308.50	308.90	313.19	508200	1591.63	10197	192372	37.85
MTARTECH	EQ	12-Jul-2021	1376.20	1390.60	1397.00	1351.25	1365.00	1363.50	1371.45	173687	2382.03	11124	65224	37.55
MTEDUCARE	BE	12-Jul-2021	10.05	9.95	10.45	9.80	10.10	9.90	10.08	109340	11.02	332	-	-
MTNL	EQ	12-Jul-2021	21.40	21.50	21.60	21.15	21.20	21.20	21.34	1136147	242.41	3180	763247	67.18
MUKANDENGG	BE	12-Jul-2021	23.15	23.15	23.15	23.15	23.15	23.15	23.15	1196	0.28	8	-	-
MUKANDLTD	BE	12-Jul-2021	128.70	129.00	134.50	129.00	131.00	131.40	131.86	49738	65.59	313	-	-
MUKANDLTD	P1	12-Jul-2021	5.50	5.50	5.60	5.50	5.60	5.60	5.59	436	0.02	5	436	100.00
MUKTAARTS	EQ	12-Jul-2021	37.40	37.65	37.90	37.05	37.85	37.85	37.43	9743	3.65	140	5776	59.28
MUNJALAU	EQ	12-Jul-2021	65.30	66.25	66.85	65.20	65.50	65.60	66.05	247824	163.70	3593	102137	41.21
MUNJALSHOW	EQ	12-Jul-2021	145.15	145.45	146.95	143.65	144.30	144.30	145.22	109947	159.66	2038	62751	57.07
MURUDCERA	EQ	12-Jul-2021	27.85	28.40	30.30	28.20	29.95	29.85	29.49	587060	173.12	2946	381563	65.00
MUTHOOTCAP	EQ	12-Jul-2021	410.00	410.00	429.90	410.00	415.00	415.60	420.09	71444	300.13	3552	34289	47.99
MUTHOOTFIN	EQ	12-Jul-2021	1534.60	1551.00	1584.50	1541.65	1559.00	1558.40	1564.57	1345335	21048.76	40372	262136	19.48
NABARD	N2	12-Jul-2021	1242.44	1243.00	1248.00	1238.01	1240.20	1242.23	1240.52	2289	28.40	29	1499	65.49
NACLIND	EQ	12-Jul-2021	75.05	75.95	82.55	75.00	82.55	82.35	80.86	662075	535.37	3963	406161	61.35
NAGAFERT	EQ	12-Jul-2021	17.75	18.60	18.60	18.60	18.60	18.60	18.60	176006	32.74	373	176006	100.00
NAGREEKEXP	EQ	12-Jul-2021	29.15	29.15	30.60	29.10	30.60	30.60	30.42	30342	9.23	138	24711	81.44
NAHARCAP	EQ	12-Jul-2021	212.60	214.70	215.40	207.75	210.60	211.05	212.30	69719	148.01	2232	35418	50.80
NAHARINDUS	EQ	12-Jul-2021	93.45	94.40	96.00	93.95	95.40	95.40	94.88	55873	53.01	853	39519	70.73
NAHARPOLY	EQ	12-Jul-2021	171.95	177.50	186.35	175.30	178.10	178.25	182.25	309966	564.92	9627	122336	39.47
NAHARSPING	EQ	12-Jul-2021	264.50	265.00	277.70	265.00	277.70	277.70	275.67	116461	321.05	1890	87563	75.19
NAM-INDIA	EQ	12-Jul-2021	377.85	379.00	382.55	374.00	380.75	380.60	378.72	889233	3367.66	12687	346233	38.94
NARMADA	SM	12-Jul-2021	13.50	13.60	13.60	13.60	13.60	13.60	13.60	7200	0.98	1	7200	100.00
NATCOPHARM	EQ	12-Jul-2021	1075.15	1076.00	1088.70	1059.00	1081.00	1080.70	1072.12	395344	4238.54	23389	174800	44.21
NATHBIOGEN	EQ	12-Jul-2021	378.35	381.35	382.35	372.00	375.20	376.00	379.36	29733	112.79	1736	18634	62.67
NATIONALUM	EQ	12-Jul-2021	85.35	86.15	86.75	83.60	84.65	84.35	85.31	20318781	17334.33	38209	7484778	36.84
NATNLSTEEL	BE	12-Jul-2021	4.20	4.00	4.15	4.00	4.00	4.00	4.02	40280	1.62	38	-	-
NAUKRI	EQ	12-Jul-2021	5381.90	5431.90	5432.90	5375.00	5390.00	5400.15	5399.83	239267	12920.00	22302	51028	21.33
NAVINFLUOR	EQ	12-Jul-2021	3877.55	3900.00	3910.00	3831.40	3858.65	3862.65	3876.19	142110	5508.46	13724	27502	19.35
NAVKARCORP	EQ	12-Jul-2021	44.40	45.20	46.90	45.10	45.85	45.95	46.15	3725938	1719.44	13393	1859969	49.92
NAVNETEDUL	EQ	12-Jul-2021	98.50	98.50	101.75	97.65	98.00	98.10	98.56	201497	198.59	5243	110753	54.97
NAZARA	EQ	12-Jul-2021	1796.00	1790.00	1867.00	1776.00	1822.00	1828.35	1830.16	532206	9740.20	32715	140912	26.48
NBCC	EQ	12-Jul-2021	52.65	53.75	55.40	53.70	54.70	54.55	54.61	24103986	13163.37	53236	5801536	24.07
NBIFIN	EQ	12-Jul-2021	2262.95	2287.00	2298.00	2251.25	2262.75	2262.75	2277.39	255	5.81	49	215	84.31
NBVENTURES	EQ	12-Jul-2021	121.45	121.30	123.40	118.00	118.95	119.35	120.97	919598	1112.42	11490	377350	41.03
NCC	EQ	12-Jul-2021	94.70	95.50	98.50	93.70	96.20	96.70	96.40	14802249	14269.59	54489	6113864	41.30
NCLIND	EQ	12-Jul-2021	228.60	230.80	236.00	228.00	229.55	229.45	232.81	295019	686.84	7018	166787	56.53
NCPSESDL24	EQ	12-Jul-2021	104.71	104.76	104.77	104.72	104.77	104.75	104.75	48	0.05	9	27	56.25
NDGL	EQ	12-Jul-2021	1712.90	1750.00	1763.85	1681.00	1702.90	1686.90	1707.05	446	7.61	109	218	48.88
NDL	BE	12-Jul-2021	50.30	50.50	52.80	48.60	52.80	52.80	52.47	72425	38.00	367	-	-
NDRAUTO	EQ	12-Jul-2021	368.30	380.00	380.00	350.00	363.00	363.65	367.77	27434	100.89	726	9000	32.81
NDTV	EQ	12-Jul-2021	73.60	75.50	77.25	75.35	77.25	77.25	76.75	204911	157.27	1508	142818	69.70
NECCLTD	EQ	12-Jul-2021	14.65	15.00	15.40	14.55	14.90	14.70	14.83	160263	23.77	615	91395	57.03
NECLIFE	EQ	12-Jul-2021	46.50	47.80	47.90	43.45	43.80	43.95	45.33	4352179	1972.86	15614	2390557	54.93
NELCAST	EQ	12-Jul-2021	74.60	75.05	82.20	74.75	80.95	80.20	79.83	1245396	994.16	12435	706446	56.72
NELCO	EQ	12-Jul-2021	391.05	395.80	397.70	383.00	387.00	386.00	389.66	282450	1100.59	10338	95601	33.85
NEOGEN	EQ	12-Jul-2021	882.85	894.40	894.40	876.00	881.95	879.15	883.83	34041	300.86	3123	20283	59.58
NESCO	EQ	12-Jul-2021	644.35	649.95	658.25	641.10	646.00	645.55	648.84	101691	659.81	6447	34343	33.77
NESTLEIND	EQ	12-Jul-2021	17636.00	17755.30	17755.35	17571.60	17655.55	17641.40	17653.40	33301	5878.76	9765	18680	56.09
NETF	EQ	12-Jul-2021	196.23	194.42	194.42	194.42	194.42	194.42	194.42	90	0.17	21	89	98.89
NETFCONSUM	EQ	12-Jul-2021	69.19	74.40	74.40	69.03	69.50	69.40	69.70	5587	3.89	170	4339	77.66
NETFDIVOPP	EQ	12-Jul-2021	39.70	40.90	40.90	39.64	40.37	40.36	40.25	5860	2.36	123	4600	78.50
NETFGILT5Y	EQ	12-Jul-2021	48.20	49.64	49.64	48.15	48.25	48.21	48.22	1864	0.90	19	1316	70.60
NETFIT	EQ	12-Jul-2021	29.09	30.24	30.24	28.88	28.99	28.94	29.02	566377	164.37	3122	443688	78.34
NETFLTGILT	EQ	12-Jul-2021	22.45	22.41	22.46	22.28	22.44	22.41	22.35	32675	7.30	97	32552	99.62
NETFMID150	EQ	12-Jul-2021	104.35	105.15	105.74	98.61	104.40	104.55	104.90	102627	107.66	1251	63790	62.16
NETFNIF100	EQ	12-Jul-2021	164.70	166.10	166.99	163.50	164.00	163.98	164.56	6320	10.40	79	5343	84.54
NETFNV20	EQ	12-Jul-2021	87.12	85.50	88.00	85.50	87.05	87.04	87.04	7807	6.79	145	7640	97.86
NETFPHARMA	EQ	12-Jul-2021	14.42	16.70	16.70	14.32	14.43	14.42	14.46	229165	33.14	562	188379	82.20
NETFSDL26	EQ	12-Jul-2021	103.50	103.55	103.69	103.55	103.62	103.61	103.64	301185	312.13	51	301180	100.00
NETWORK18	EQ	12-Jul-2021	52.45	53.00	53.80	52.40	53.35	52.80	53.19	1542906	820.66	5108	586894	38.04
NEULANDLAB	BE	12-Jul-2021	2201.35	2215.00	2273.15	2200.00	2238.00	2240.90	2242.06	15129	339.20	1091	-	-
NEWGEN	BE	12-Jul-2021	703.45	708.80	715.30	692.30	698.80	697.50	698.34	103337	721.64	5131	-	-
NEXTMEDIA	EQ	12-Jul-2021	5.90	6.10	6.10	5.80	5.85	5.80	5.95	15355	0.91	37	15348	99.95
NFL	EQ	12-Jul-2021	63.95	64.55	64.75	62.95	63.50	63.30	63.91	1693633	1082.38	9639	626550	36.99
NH	EQ	12-Jul-2021	483.45	488.00	508.10	487.00	505.00	504.50	498.46	529678	2640.24	16311	217601	41.08
NHAI	N1	12-Jul-2021	1086.00	1085.00	1085.00	1084.00	1084.00	1084.00	1084.46	219	2.37	3	219	100.00
NHAI	N2	12-Jul-2021	1249.49	1245.50	1252.00	1245.50	1250.25	1250.30	1249.87	528	6.60	12	486	92.05
NHAI	N4	12-Jul-2021	1150.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	3	0.03	1	3	100.00
NHAI	N6	12-Jul-2021	1281.73	1270.00	1291.00	1270.00	1280.50	1280.55	1282.36	2081	26.69	53	1399	67.23
NHAI	N8	12-Jul-2021	1133.00	1132.74	1133.00	1132.74	1133.00	1132.92	1132.93	917	10.39	6	917	100.00
NHAI	NA	12-Jul-2021	1240.95	1240.01	1241.00	1240.00	1240.00	1240.24	1240.17	2330	28.90	32	2195	94.21
NHAI	NC	12-Jul-2021	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	65	0.75	1	65	100.00
NHAI	NE	12-Jul-2021	1267.42	1271.00	1271.01	1266.20	1268.00	1268.00	1269.12	1397	17.73	44	1142	81.75
NHBTF2014	N6	12-Jul-2021	7230.00	7191.00	7191.00	7191.00	7191.00	7191.00	7191.00	1	0.07	1	1	100.00
NHBTF2023	N6	12-Jul-2021	6420.00	6501.00	6501.00	6500.00	6500.00	6500.00	6500.63	8	0.52	2	8	100.00
NHPC	EQ	12-Jul-2021	26.10	26.20	26.50	25.95	26.00	26.00	26.12	6089920	1590.93	7767	2686974	44.12
NIACL	EQ	12-Jul-2021	166.80	169.90	169.90	165.60	166.65	166.30	167.32	317701	531.58	6436	165238	52.01
NIBL	BE	12-Jul-2021	19.40	19.05	19.90	18.65	19.00	19.10	19.27	14391	2.77	90	-	-
NIFTYBEES	EQ	12-Jul-2021	169.07	176.39	176.39	165.17	169.17	169.04	169.53	842741	1428.70	20864	524561	62.24
NIITLTD	EQ	12-Jul-2021	287.30	289.40	296.00	288.75	291.75	290.75	292.51	615325	1799.88	15072	246067	39.99
NILAINFRA	EQ	12-Jul-2021	6.95	7.10	7.15	6.65	6.75	6.75	6.90	599535	41.38	787	334901	55.86
NILASPACES	BE	12-Jul-2021	2.25	2.20	2.35	2.20	2.25	2.25	2.27	423395	9.60	441	-	-
NILKAMAL	EQ	12-Jul-2021	2333.05	2330.00	2365.00	2312.45	2336.40	2345.75	2345.97	15175	356.00	2258	8163	53.79
NIPPOBATRY	EQ	12-Jul-2021	989.15	1009.10	1019.70	972.30	972.30	979.05	993.45	6277	62.36	385	4609	73.43
NIRAJ	EQ	12-Jul-2021	49.55	50.95	50.95	47.10	47.80	47.45	48.26	30780	14.85	619	17009	55.26
NITCO	EQ	12-Jul-2021	27.50	27.80	28.45	27.00	27.20	27.20	27.56	151844	41.85	718	99720	65.67
NITINFIRE	BZ	12-Jul-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	38177	0.67	29	-	-
NITINSPIN	EQ	12-Jul-2021	151.80	153.30	160.00	151.60	156.00	155.85	156.63	957799	1500.16	10653	491759	51.34
NITIRAJ	EQ	12-Jul-2021	48.85	50.85	50.90	49.25	50.90	50.80	50.16	2879	1.44	41	2229	77.42
NKIND	BE	12-Jul-2021	29.80	29.80	30.80	29.80	30.75	30.75	30.68	65	0.02	4	-	-
NLCINDIA	EQ	12-Jul-2021	61.00	61.50	61.90	60.65	60.85	60.85	61.22	2171835	1329.51	9575	865812	39.87
NMDC	EQ	12-Jul-2021	167.55	168.00	168.60	165.25	165.55	165.65	167.22	16944426	28333.63	55961	11158282	65.85
NOCIL	EQ	12-Jul-2021	242.15	244.40	259.50	244.35	254.30	253.35	253.99	4524601	11492.01	52527	1365837	30.19
NOIDATOLL	EQ	12-Jul-2021	6.95	6.85	7.05	6.65	6.75	6.70	6.77	443057	29.98	384	331145	74.74
NOVARTIND	EQ	12-Jul-2021	1048.90	1057.95	1057.95	1002.00	1009.50	1009.30	1019.91	96012	979.24	5718	45070	46.94
NPBET	EQ	12-Jul-2021	189.31	193.10	197.00	185.60	189.75	189.63	190.50	782	1.49	66	367	46.93
NRAIL	EQ	12-Jul-2021	247.20	246.20	251.05	242.10	245.50	245.40	246.64	31357	77.34	1775	19077	60.84
NRBBEARING	EQ	12-Jul-2021	147.05	148.00	149.00	144.60	145.60	145.30	146.58	242790	355.87	3952	131930	54.34
NSIL	EQ	12-Jul-2021	1740.35	1761.85	1775.05	1752.65	1769.00	1768.00	1766.52	730	12.90	207	524	71.78
NTL	BE	12-Jul-2021	1.30	1.30	1.35	1.25	1.35	1.35	1.30	17517	0.23	24	-	-
NTPC	EQ	12-Jul-2021	117.80	118.00	118.75	117.15	117.75	117.85	117.91	7651672	9022.34	30639	4085122	53.39
NTPC	N4	12-Jul-2021	1132.56	1132.33	1132.33	1132.33	1132.33	1132.33	1132.33	10	0.11	1	10	100.00
NTPC	N6	12-Jul-2021	1435.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	20	0.29	2	20	100.00
NTPC	N7	12-Jul-2021	13.88	13.76	13.92	13.76	13.90	13.86	13.85	20239	2.80	132	16623	82.13
NTPC	NB	12-Jul-2021	1154.36	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	131	1.51	2	131	100.00
NUCLEUS	EQ	12-Jul-2021	688.20	695.80	704.40	686.20	691.00	691.45	693.71	167901	1164.75	9448	36454	21.71
NURECA	EQ	12-Jul-2021	1661.15	1676.60	1676.60	1620.00	1642.00	1640.85	1652.27	12586	207.95	1207	7709	61.25
NXTDIGITAL	EQ	12-Jul-2021	481.25	482.15	486.05	476.00	479.00	478.50	479.73	5257	25.22	293	2649	50.39
OAL	EQ	12-Jul-2021	856.15	871.95	915.00	860.20	895.00	896.00	895.80	39518	354.00	3812	19854	50.24
OBEROIRLTY	EQ	12-Jul-2021	670.55	676.00	716.80	676.00	693.00	693.70	700.01	2434993	17045.19	60251	562926	23.12
OCCL	EQ	12-Jul-2021	1042.25	1048.00	1048.05	1016.15	1026.00	1025.15	1029.97	29549	304.35	2738	23199	78.51
OFSS	EQ	12-Jul-2021	3943.95	3963.70	3983.75	3860.00	3890.00	3900.80	3909.28	128747	5033.08	18004	56763	44.09
OIL	EQ	12-Jul-2021	173.50	173.40	174.40	168.10	168.60	169.10	171.42	553413	948.64	8975	277929	50.22
OILCOUNTUB	BE	12-Jul-2021	8.55	8.30	8.30	8.15	8.15	8.15	8.15	8599	0.70	69	-	-
OISL	BZ	12-Jul-2021	1.90	1.95	1.95	1.85	1.95	1.90	1.91	38162	0.73	75	-	-
OLECTRA	BE	12-Jul-2021	244.25	246.50	255.00	238.55	243.50	244.30	247.77	211035	522.88	2296	-	-
OMAXAUTO	EQ	12-Jul-2021	62.60	62.60	69.40	62.60	66.15	66.20	66.82	501270	334.96	4824	212111	42.31
OMAXE	EQ	12-Jul-2021	89.00	90.00	94.00	89.80	91.50	90.70	91.75	201451	184.83	3740	93768	46.55
OMINFRAL	EQ	12-Jul-2021	30.60	32.50	32.50	30.75	31.05	30.85	31.12	107530	33.46	750	77343	71.93
OMKARCHEM	EQ	12-Jul-2021	8.05	8.45	8.45	8.45	8.45	8.45	8.45	1238	0.10	11	1238	100.00
ONEPOINT	BE	12-Jul-2021	43.70	45.50	45.85	43.90	45.85	45.85	45.68	83571	38.18	440	-	-
ONGC	EQ	12-Jul-2021	117.90	119.00	119.35	118.00	118.45	118.55	118.62	8420962	9988.87	41267	3819268	45.35
ONMOBILE	EQ	12-Jul-2021	142.80	144.10	153.95	141.50	148.55	148.95	149.84	3637356	5450.04	37827	1328470	36.52
ONWARDTEC	BE	12-Jul-2021	230.40	232.00	233.10	225.35	228.55	230.10	231.24	32061	74.14	418	-	-
OPTIEMUS	BE	12-Jul-2021	175.50	179.00	184.15	170.00	176.95	176.50	178.79	97852	174.95	1137	-	-
OPTOCIRCUI	BE	12-Jul-2021	4.75	4.85	4.85	4.65	4.70	4.70	4.75	348913	16.57	416	-	-
ORBTEXP	EQ	12-Jul-2021	72.85	73.95	75.10	71.95	73.50	73.45	73.41	64519	47.36	1492	33227	51.50
ORCHPHARMA	BE	12-Jul-2021	638.20	606.30	606.30	606.30	606.30	606.30	606.30	2814	17.06	216	-	-
ORICONENT	EQ	12-Jul-2021	31.05	31.65	32.60	31.65	32.25	32.15	32.13	421248	135.33	1201	311297	73.90
ORIENTABRA	EQ	12-Jul-2021	32.70	33.45	34.40	33.15	33.35	33.30	33.65	278901	93.86	2265	106200	38.08
ORIENTALTL	EQ	12-Jul-2021	11.70	11.70	11.90	11.15	11.80	11.50	11.40	218498	24.92	522	149581	68.46
ORIENTBELL	EQ	12-Jul-2021	324.85	330.00	330.00	316.60	317.00	319.40	323.37	9387	30.35	520	4542	48.39
ORIENTCEM	EQ	12-Jul-2021	143.50	144.60	150.00	144.15	146.90	146.75	147.93	1332169	1970.65	12118	852225	63.97
ORIENTELEC	EQ	12-Jul-2021	307.15	309.80	313.95	308.00	309.80	309.70	311.02	660073	2052.95	5677	583530	88.40
ORIENTHOT	EQ	12-Jul-2021	38.65	38.65	39.35	37.65	37.95	38.00	38.33	176575	67.69	1342	138661	78.53
ORIENTLTD	EQ	12-Jul-2021	80.00	81.95	81.95	79.15	81.50	81.50	81.12	28123	22.81	676	14792	52.60
ORIENTPPR	EQ	12-Jul-2021	30.95	31.55	31.55	30.55	30.75	30.65	30.93	1547154	478.55	3448	704163	45.51
ORIENTREF	EQ	12-Jul-2021	323.80	333.25	341.70	332.20	334.25	335.55	337.19	262267	884.33	9422	93374	35.60
ORISSAMINE	EQ	12-Jul-2021	3232.95	3259.00	3355.00	3228.00	3291.10	3293.40	3298.71	28373	935.94	4766	12702	44.77
ORTEL	BZ	12-Jul-2021	1.10	1.10	1.10	1.05	1.05	1.05	1.05	6501	0.07	9	-	-
ORTINLAB	EQ	12-Jul-2021	38.60	38.10	38.90	36.75	36.90	36.85	37.44	215595	80.71	1305	129851	60.23
OSIAHYPER	SM	12-Jul-2021	170.00	170.00	204.00	170.00	203.00	203.00	190.82	4400	8.40	11	4000	90.91
OSWALAGRO	EQ	12-Jul-2021	18.50	17.60	18.75	17.60	17.60	17.60	17.88	739830	132.29	2094	420547	56.84
OSWALSEEDS	SM	12-Jul-2021	44.80	44.80	45.25	44.80	45.20	45.20	45.06	16000	7.21	4	4000	25.00
PAEL	BZ	12-Jul-2021	7.75	7.95	8.10	7.40	7.40	7.50	7.69	18388	1.41	62	-	-
PAGEIND	EQ	12-Jul-2021	31357.85	31380.70	33333.15	31360.00	33201.00	33203.25	32601.45	82179	26791.55	30278	26405	32.13
PAISALO	EQ	12-Jul-2021	613.40	615.00	712.00	612.10	699.00	691.10	675.45	398297	2690.30	13886	154114	38.69
PALASHSECU	BE	12-Jul-2021	78.00	74.20	78.00	74.10	77.50	77.10	74.52	5051	3.76	64	-	-
PALREDTEC	EQ	12-Jul-2021	118.75	128.00	128.00	113.65	118.80	119.10	118.50	42819	50.74	1232	27645	64.56
PANACEABIO	EQ	12-Jul-2021	376.75	376.05	380.40	373.50	374.00	374.80	376.87	64486	243.03	3201	40024	62.07
PANACHE	EQ	12-Jul-2021	81.05	80.95	85.00	76.85	82.00	82.10	81.03	103354	83.75	1321	60423	58.46
PANAMAPET	EQ	12-Jul-2021	251.35	256.50	258.55	253.00	254.60	254.85	255.36	175015	446.92	6040	82793	47.31
PAR	SM	12-Jul-2021	103.85	105.50	109.00	104.60	109.00	109.00	108.41	74000	80.23	37	68000	91.89
PARACABLES	EQ	12-Jul-2021	17.40	18.85	20.45	18.50	20.15	20.10	19.55	6849714	1339.26	17881	3332397	48.65
PARAGMILK	EQ	12-Jul-2021	135.00	136.10	139.30	135.35	136.65	136.15	137.34	453071	622.23	5665	171411	37.83
PARSVNATH	EQ	12-Jul-2021	12.15	12.70	12.75	12.25	12.70	12.75	12.72	2275943	289.40	1123	1913817	84.09
PATELENG	EQ	12-Jul-2021	18.40	18.70	19.45	18.55	18.95	18.90	19.07	3688433	703.35	6427	1812720	49.15
PATINTLOG	EQ	12-Jul-2021	25.50	26.30	26.35	25.80	26.20	26.00	26.10	106068	27.68	562	81052	76.42
PATSPINLTD	BE	12-Jul-2021	7.00	6.95	7.35	6.65	7.35	7.35	7.26	3415	0.25	31	-	-
PAVNAIND	SM	12-Jul-2021	181.00	175.00	181.00	175.00	181.00	181.00	175.24	40800	71.50	5	40800	100.00
PBAINFRA	EQ	12-Jul-2021	15.10	14.65	15.60	14.55	15.55	15.30	14.99	105110	15.76	511	52178	49.64
PCJEWELLER	EQ	12-Jul-2021	26.75	26.85	27.65	26.65	26.80	26.80	27.10	1263787	342.50	3220	527178	41.71
PDMJEPAPER	EQ	12-Jul-2021	43.60	44.00	45.65	43.05	43.50	43.60	44.28	646629	286.31	4100	369455	57.14
PDPL	BE	12-Jul-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	850	0.04	2	-	-
PDSMFL	EQ	12-Jul-2021	1033.20	1068.00	1080.00	1032.15	1065.00	1048.75	1061.26	9282	98.51	940	6439	69.37
PEARLPOLY	EQ	12-Jul-2021	18.25	18.00	18.80	17.35	18.10	17.80	17.63	32206	5.68	295	19839	61.60
PEL	EQ	12-Jul-2021	2312.15	2324.85	2354.40	2304.10	2309.95	2308.50	2324.90	511620	11894.65	22381	172707	33.76
PENIND	EQ	12-Jul-2021	31.90	32.40	33.00	31.40	32.15	32.00	32.33	1044953	337.78	3448	623977	59.71
PENINLAND	BE	12-Jul-2021	12.85	12.60	13.40	12.55	12.95	13.00	13.18	329761	43.46	512	-	-
PENTAGOLD	SM	12-Jul-2021	93.05	94.10	94.10	94.10	94.10	94.10	94.10	30000	28.23	9	30000	100.00
PERSISTENT	EQ	12-Jul-2021	2775.10	2800.00	2828.00	2740.55	2782.00	2774.15	2768.39	99130	2744.30	11824	55266	55.75
PETRONET	EQ	12-Jul-2021	224.00	225.00	225.85	222.00	223.10	223.05	223.77	1960957	4388.04	30120	1158770	59.09
PFC	EQ	12-Jul-2021	121.65	122.70	124.80	122.35	123.60	123.50	123.71	5046637	6243.18	20838	2079001	41.20
PFC	N4	12-Jul-2021	1081.00	1080.00	1080.00	1079.75	1079.75	1079.75	1079.83	300	3.24	2	300	100.00
PFC	N8	12-Jul-2021	1438.50	1440.00	1440.00	1438.00	1439.94	1438.32	1438.69	115	1.65	3	115	100.00
PFIZER	EQ	12-Jul-2021	5719.95	5720.00	5763.00	5686.95	5759.95	5751.45	5738.49	36354	2086.17	5441	17709	48.71
PFOCUS	BE	12-Jul-2021	56.65	56.50	57.75	55.65	56.40	56.10	56.41	11879	6.70	96	-	-
PFS	EQ	12-Jul-2021	19.75	19.80	20.20	19.30	20.00	19.95	19.97	1200965	239.79	2114	583416	48.58
PGEL	EQ	12-Jul-2021	417.55	418.20	425.00	414.00	417.40	415.85	419.14	10956	45.92	639	7024	64.11
PGHH	EQ	12-Jul-2021	13134.70	13200.00	13220.00	13107.05	13168.00	13170.85	13167.06	5074	668.10	3132	3622	71.38
PGHL	EQ	12-Jul-2021	5595.95	5550.00	5750.00	5550.00	5700.00	5710.45	5702.21	14088	803.33	2442	8581	60.91
PGIL	EQ	12-Jul-2021	224.50	228.30	243.15	221.65	236.95	237.05	236.67	34707	82.14	1296	16071	46.30
PGINVIT	IV	12-Jul-2021	113.24	113.00	113.50	112.85	113.00	112.99	113.04	1282700	1449.94	1904	1268400	98.89
PHILIPCARB	EQ	12-Jul-2021	237.65	239.80	242.50	237.20	239.90	239.60	239.55	789093	1890.30	11870	296705	37.60
PHOENIXLTD	EQ	12-Jul-2021	848.90	857.00	872.95	845.40	868.00	861.90	860.47	154705	1331.19	8736	75347	48.70
PIDILITIND	EQ	12-Jul-2021	2277.80	2287.00	2298.40	2261.20	2269.00	2268.85	2276.64	301488	6863.80	21298	129794	43.05
PIGL	SM	12-Jul-2021	60.00	57.00	59.00	57.00	57.05	57.05	57.23	22000	12.59	11	20000	90.91
PIIND	EQ	12-Jul-2021	2992.15	3014.00	3017.05	2947.55	2960.00	2971.50	2975.74	97564	2903.25	14097	35181	36.06
PILANIINVS	EQ	12-Jul-2021	1923.65	1944.15	2058.10	1911.50	2006.90	2003.35	1998.68	17734	354.45	2489	8787	49.55
PILITA	EQ	12-Jul-2021	9.35	9.60	9.75	8.80	8.90	8.95	9.20	8086229	744.00	8063	4128710	51.06
PIONDIST	EQ	12-Jul-2021	131.60	130.25	134.85	130.25	130.75	130.95	131.83	21079	27.79	632	7336	34.80
PIONEEREMB	EQ	12-Jul-2021	61.80	62.20	64.40	61.10	61.90	61.95	63.04	759121	478.52	5419	332541	43.81
PITTIENG	EQ	12-Jul-2021	150.35	153.95	154.80	148.75	151.60	151.80	151.35	205676	311.30	2959	95485	46.42
PKTEA	BE	12-Jul-2021	315.70	315.70	328.70	315.70	315.70	315.70	319.01	603	1.92	37	-	-
PLASTIBLEN	EQ	12-Jul-2021	266.75	268.95	285.00	266.80	279.00	279.15	278.74	280129	780.82	8301	158641	56.63
PNB	EQ	12-Jul-2021	41.00	41.10	41.45	40.80	40.85	40.90	41.14	38587491	15873.18	62415	11904314	30.85
PNBGILTS	EQ	12-Jul-2021	73.10	74.00	74.60	72.50	73.20	72.80	73.42	264810	194.41	2315	188075	71.02
PNBHOUSING	BE	12-Jul-2021	757.90	780.00	784.40	745.00	760.00	754.90	761.40	173908	1324.14	4516	-	-
PNC	BE	12-Jul-2021	41.10	41.90	41.90	40.50	41.45	40.80	40.98	14791	6.06	154	-	-
PNCINFRA	EQ	12-Jul-2021	300.75	305.00	314.45	302.00	302.30	304.10	308.98	2008314	6205.32	32303	719713	35.84
PODDARHOUS	EQ	12-Jul-2021	209.25	219.70	219.70	219.70	219.70	219.70	219.70	4194	9.21	48	4193	99.98
PODDARMENT	EQ	12-Jul-2021	318.15	319.40	325.15	310.20	314.80	314.80	318.49	135814	432.55	6182	48610	35.79
POKARNA	EQ	12-Jul-2021	341.10	345.00	365.00	342.45	364.90	362.10	357.67	460639	1647.55	11089	184543	40.06
POLYCAB	EQ	12-Jul-2021	1946.15	1951.00	1962.00	1930.00	1933.00	1934.95	1944.13	131125	2549.24	12514	63566	48.48
POLYMED	EQ	12-Jul-2021	987.70	995.00	997.75	981.30	986.50	987.45	989.58	67371	666.69	8298	37858	56.19
POLYPLEX	EQ	12-Jul-2021	1470.50	1495.00	1545.00	1490.00	1533.00	1529.50	1528.01	553967	8464.69	28293	198766	35.88
PONNIERODE	EQ	12-Jul-2021	334.45	344.00	344.00	326.00	329.95	328.05	333.20	51267	170.82	2207	27116	52.89
POWERFUL	SZ	12-Jul-2021	2.80	2.70	2.70	2.70	2.70	2.70	2.70	8000	0.22	4	8000	100.00
POWERGRID	EQ	12-Jul-2021	230.25	230.70	231.75	228.20	229.05	229.00	229.95	3137800	7215.22	28332	1886173	60.11
POWERINDIA	EQ	12-Jul-2021	1922.80	1950.00	2000.00	1921.05	1923.05	1924.25	1963.73	90881	1784.66	8485	35791	39.38
POWERMECH	EQ	12-Jul-2021	818.05	828.70	835.35	816.55	821.05	821.35	825.52	47214	389.76	3712	19549	41.41
PPAP	EQ	12-Jul-2021	250.30	248.20	256.00	245.00	246.60	246.10	250.69	57089	143.12	2792	26350	46.16
PPL	EQ	12-Jul-2021	178.05	179.00	179.00	177.55	178.10	177.95	178.22	96487	171.96	2346	62528	64.80
PRADIP	BE	12-Jul-2021	1.05	1.10	1.10	1.05	1.05	1.05	1.07	16000	0.17	12	-	-
PRAENG	EQ	12-Jul-2021	17.95	18.80	18.80	18.80	18.80	18.80	18.80	178423	33.54	291	174498	97.80
PRAJIND	BE	12-Jul-2021	362.45	367.00	371.00	362.00	364.00	364.45	366.70	249291	914.14	7294	-	-
PRAKASH	EQ	12-Jul-2021	81.95	82.85	84.30	81.95	83.25	83.05	83.15	2472274	2055.60	14838	1275145	51.58
PRAKASHSTL	BE	12-Jul-2021	1.45	1.40	1.40	1.40	1.40	1.40	1.40	136405	1.91	82	-	-
PRAXIS	EQ	12-Jul-2021	46.20	48.40	48.40	43.90	45.00	45.10	45.48	29581	13.45	363	21460	72.55
PRECAM	EQ	12-Jul-2021	91.40	92.90	95.50	89.40	89.50	89.90	92.81	488069	452.97	6659	330224	67.66
PRECOT	EQ	12-Jul-2021	224.95	226.05	236.15	226.05	236.15	236.15	234.55	50634	118.76	653	36391	71.87
PRECWIRE	EQ	12-Jul-2021	224.00	226.50	230.00	225.55	228.50	228.15	228.40	27050	61.78	900	13795	51.00
PREMEXPLN	EQ	12-Jul-2021	182.20	180.20	191.00	180.20	188.00	187.20	187.62	44152	82.84	908	33166	75.12
PREMIER	BE	12-Jul-2021	3.95	4.10	4.10	3.80	4.10	4.10	3.94	13193	0.52	43	-	-
PREMIERPOL	EQ	12-Jul-2021	72.55	74.50	74.50	70.85	73.00	72.50	72.87	28146	20.51	685	18338	65.15
PRESSMN	EQ	12-Jul-2021	30.95	31.50	32.50	31.10	31.60	31.45	31.75	262505	83.34	1916	156100	59.47
PRESTIGE	EQ	12-Jul-2021	296.35	299.00	306.85	298.00	303.90	304.20	304.30	2263863	6889.00	35694	1163769	51.41
PRICOLLTD	EQ	12-Jul-2021	97.10	97.50	99.75	97.15	99.40	98.95	98.67	1722043	1699.09	8507	766641	44.52
PRIMESECU	EQ	12-Jul-2021	71.20	74.75	74.75	73.10	74.75	74.75	74.65	51740	38.63	435	46287	89.46
PRINCEPIPE	EQ	12-Jul-2021	729.70	731.00	740.00	726.10	732.00	731.15	733.54	236467	1734.57	13716	77612	32.82
PRIVISCL	EQ	12-Jul-2021	1288.65	1315.00	1339.00	1300.70	1326.80	1329.45	1324.14	21993	291.22	2456	13023	59.21
PROINDIA	EQ	12-Jul-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	2647	0.19	16	2647	100.00
PROZONINTU	BE	12-Jul-2021	35.20	36.35	36.90	33.45	35.85	35.60	35.10	981059	344.35	5260	-	-
PRSMJOHNSN	EQ	12-Jul-2021	132.40	133.45	143.50	132.30	137.85	138.05	139.29	1711376	2383.71	20661	912446	53.32
PSB	EQ	12-Jul-2021	20.35	20.45	20.70	20.30	20.50	20.45	20.49	516102	105.74	1797	323595	62.70
PSPPROJECT	EQ	12-Jul-2021	443.90	448.75	457.80	445.00	451.00	449.60	451.04	106137	478.72	4364	45294	42.68
PSUBNKBEES	EQ	12-Jul-2021	26.98	27.55	27.55	26.95	27.03	27.05	27.13	183158	49.69	1041	95801	52.31
PTC	EQ	12-Jul-2021	100.85	101.00	102.00	100.25	100.60	100.55	100.97	713225	720.16	8826	456846	64.05
PTL	EQ	12-Jul-2021	51.05	52.00	52.55	50.90	51.10	51.10	51.81	119229	61.78	1373	77167	64.72
PULZ	SM	12-Jul-2021	16.05	16.85	16.85	16.85	16.85	16.85	16.85	4000	0.67	1	4000	100.00
PUNJABCHEM	EQ	12-Jul-2021	1372.05	1395.00	1395.00	1348.65	1364.00	1357.30	1368.51	13416	183.60	1219	10404	77.55
PUNJLLOYD	BZ	12-Jul-2021	2.70	2.75	2.75	2.65	2.70	2.70	2.69	935156	25.15	457	-	-
PURVA	EQ	12-Jul-2021	95.60	96.20	113.30	95.90	108.95	109.80	107.72	8040794	8661.65	63133	1864234	23.18
PVR	EQ	12-Jul-2021	1377.65	1383.95	1384.40	1363.00	1367.95	1369.05	1369.83	267652	3666.39	13985	46821	17.49
QGOLDHALF	EQ	12-Jul-2021	2065.00	2069.00	2069.00	2057.45	2066.00	2066.05	2063.23	256	5.28	76	205	80.08
QNIFTY	EQ	12-Jul-2021	1627.00	1637.00	1639.00	1637.00	1637.00	1637.00	1637.65	37	0.61	10	37	100.00
QUESS	EQ	12-Jul-2021	813.10	830.00	831.45	803.20	808.00	808.40	822.88	109006	896.99	8020	67048	61.51
QUICKHEAL	EQ	12-Jul-2021	284.80	288.00	296.35	286.00	287.00	287.65	290.59	413631	1201.99	12892	107265	25.93
QUINTEGRA	BE	12-Jul-2021	1.20	1.20	1.25	1.15	1.25	1.25	1.25	25961	0.32	21	-	-
RADAAN	BE	12-Jul-2021	1.20	1.15	1.15	1.15	1.15	1.15	1.15	501	0.01	2	-	-
RADICO	EQ	12-Jul-2021	778.20	781.00	788.45	771.40	781.00	780.70	781.96	202493	1583.42	9412	57288	28.29
RADIOCITY	EQ	12-Jul-2021	25.90	26.00	26.15	25.50	25.70	25.60	25.82	395916	102.22	1243	263679	66.60
RAILTEL	EQ	12-Jul-2021	142.30	143.80	143.80	141.30	141.40	141.65	142.34	806001	1147.24	11494	389413	48.31
RAIN	EQ	12-Jul-2021	235.45	237.70	239.70	230.55	236.90	236.95	235.31	9112461	21442.51	68664	1987836	21.81
RAJESHEXPO	EQ	12-Jul-2021	580.25	582.15	592.65	574.70	576.05	576.85	580.74	570609	3313.74	17473	249450	43.72
RAJMET	BE	12-Jul-2021	151.20	152.00	153.90	150.00	152.55	153.05	151.71	1602	2.43	34	-	-
RAJRATAN	BE	12-Jul-2021	1671.35	1710.00	1720.00	1660.00	1695.00	1671.60	1677.97	11973	200.90	590	-	-
RAJRAYON	BZ	12-Jul-2021	0.35	0.30	0.35	0.30	0.35	0.35	0.32	196155	0.64	61	-	-
RAJSREESUG	BE	12-Jul-2021	33.75	34.45	35.40	34.45	35.40	35.40	35.35	41045	14.51	198	-	-
RAJTV	EQ	12-Jul-2021	53.45	52.70	53.30	51.40	52.40	52.10	52.58	18203	9.57	325	12182	66.92
RAJVIR	BE	12-Jul-2021	7.75	7.80	8.10	7.40	8.00	8.00	7.97	7250	0.58	22	-	-
RALLIS	EQ	12-Jul-2021	315.00	315.00	323.40	315.00	317.50	318.05	319.01	500137	1595.46	13404	145528	29.10
RAMANEWS	EQ	12-Jul-2021	23.05	23.00	23.40	22.30	22.45	22.60	22.93	272434	62.47	1351	156770	57.54
RAMASTEEL	EQ	12-Jul-2021	133.30	126.65	139.95	126.65	139.95	139.95	135.38	161437	218.55	760	107875	66.82
RAMCOCEM	EQ	12-Jul-2021	1089.75	1093.70	1119.00	1088.25	1098.00	1103.40	1108.60	498143	5522.40	19702	96653	19.40
RAMCOIND	EQ	12-Jul-2021	278.10	286.00	291.00	280.15	287.00	287.10	286.20	301976	864.27	8899	160617	53.19
RAMCOSYS	EQ	12-Jul-2021	618.20	618.00	626.95	615.70	617.50	617.15	619.38	63668	394.35	3123	33539	52.68
RAMKY	BE	12-Jul-2021	175.35	166.60	172.80	166.60	167.00	167.30	167.43	317809	532.12	1036	-	-
RANASUG	EQ	12-Jul-2021	34.55	36.25	36.25	36.25	36.25	36.25	36.25	375509	136.12	781	375509	100.00
RANEENGINE	EQ	12-Jul-2021	307.45	307.30	333.00	307.30	321.95	323.20	323.17	77505	250.47	2289	27074	34.93
RANEHOLDIN	EQ	12-Jul-2021	635.25	648.90	674.40	638.45	668.00	664.40	658.30	133953	881.81	7177	55536	41.46
RATNAMANI	EQ	12-Jul-2021	2058.10	2079.05	2098.70	2036.15	2060.50	2064.05	2061.25	22693	467.76	5817	14118	62.21
RAYMOND	EQ	12-Jul-2021	416.70	419.95	441.75	418.50	438.50	437.15	433.21	2039679	8836.00	36583	493900	24.21
RBL	EQ	12-Jul-2021	928.50	948.00	981.45	933.50	953.60	955.20	954.13	33122	316.03	4034	11025	33.29
RBLBANK	EQ	12-Jul-2021	218.95	220.90	222.40	218.00	219.80	220.00	220.22	6322804	13924.21	44501	2283191	36.11
RCF	EQ	12-Jul-2021	83.60	84.45	84.80	82.70	83.15	83.10	83.81	2463687	2064.75	11929	784540	31.84
RCOM	EQ	12-Jul-2021	3.20	3.30	3.35	3.30	3.35	3.35	3.34	10248139	342.21	5645	8485445	82.80
RECLTD	EQ	12-Jul-2021	145.35	146.35	148.20	145.55	147.25	147.15	146.94	4389641	6450.03	20155	1985467	45.23
RECLTD	N1	12-Jul-2021	1078.04	1079.00	1117.00	1079.00	1099.98	1099.98	1091.38	400	4.37	10	400	100.00
RECLTD	N2	12-Jul-2021	1195.03	1190.51	1190.51	1190.50	1190.50	1190.50	1190.51	1000	11.91	2	1000	100.00
RECLTD	N8	12-Jul-2021	1135.99	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	100	1.12	1	100	100.00
RECLTD	N9	12-Jul-2021	1287.13	1287.00	1287.99	1280.00	1287.99	1286.30	1283.62	769	9.87	26	550	71.52
RECLTD	NE	12-Jul-2021	1143.01	1194.90	1194.90	1160.00	1160.00	1160.00	1163.17	55	0.64	2	55	100.00
RECLTD	NF	12-Jul-2021	1318.00	1300.01	1330.00	1300.01	1330.00	1330.00	1316.67	45	0.59	2	45	100.00
RECLTD	NI	12-Jul-2021	1192.00	1211.75	1211.75	1206.90	1207.00	1206.95	1207.04	102	1.23	4	102	100.00
REDINGTON	EQ	12-Jul-2021	318.05	326.00	345.50	325.60	340.00	339.90	333.99	3045381	10171.16	82457	1549289	50.87
REFEX	EQ	12-Jul-2021	142.00	144.40	145.00	140.50	141.65	141.10	142.51	95318	135.83	2379	61235	64.24
REGENCERAM	BE	12-Jul-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	250	0.00	3	-	-
RELAXO	EQ	12-Jul-2021	1167.55	1177.80	1188.90	1157.05	1163.50	1161.15	1171.83	172955	2026.74	19413	83886	48.50
RELCAPITAL	EQ	12-Jul-2021	21.25	22.00	22.00	20.80	21.30	21.25	21.47	5095408	1093.86	11835	2569160	50.42
RELIANCE	EQ	12-Jul-2021	2071.20	2079.75	2101.50	2074.50	2081.95	2084.10	2088.16	3962111	82735.07	140597	1592814	40.20
RELIANCEP1	E1	12-Jul-2021	1448.10	1458.05	1472.00	1449.00	1455.00	1456.10	1463.23	228052	3336.92	10485	109371	47.96
RELIGARE	EQ	12-Jul-2021	139.25	141.80	143.25	137.15	138.50	138.35	139.96	1435305	2008.84	9806	651268	45.37
RELINFRA	BE	12-Jul-2021	85.15	88.60	88.60	84.10	85.10	85.10	86.22	1467254	1265.13	9213	-	-
REMSONSIND	EQ	12-Jul-2021	278.60	279.10	286.55	270.15	277.50	274.35	276.85	7905	21.89	523	3338	42.23
RENUKA	BE	12-Jul-2021	37.10	37.00	38.95	37.00	38.95	38.95	37.77	11464340	4330.11	10819	-	-
REPCOHOME	EQ	12-Jul-2021	365.00	370.00	370.00	363.00	369.95	368.70	367.60	77122	283.50	2637	57185	74.15
REPL	EQ	12-Jul-2021	239.55	242.90	244.75	231.85	234.95	234.70	236.86	36450	86.34	1661	26013	71.37
REPRO	EQ	12-Jul-2021	357.60	365.30	365.30	360.00	360.50	360.95	361.49	3754	13.57	424	2595	69.13
RESPONIND	EQ	12-Jul-2021	143.05	143.80	144.45	137.65	141.00	141.10	141.38	32399	45.81	1212	13816	42.64
REVATHI	EQ	12-Jul-2021	700.95	721.75	728.60	701.00	702.00	704.10	710.95	4456	31.68	230	3408	76.48
RGL	EQ	12-Jul-2021	536.65	546.70	553.35	530.00	538.95	536.50	538.57	35728	192.42	2227	8028	22.47
RHFL	BE	12-Jul-2021	5.60	5.60	5.60	5.35	5.35	5.35	5.43	2021147	109.66	3000	-	-
RHFL	N4	12-Jul-2021	225.33	225.00	239.00	225.00	239.00	239.00	226.27	11	0.02	2	11	100.00
RHFL	N6	12-Jul-2021	230.00	239.00	245.00	239.00	245.00	241.40	241.40	200	0.48	6	200	100.00
RICOAUTO	EQ	12-Jul-2021	47.35	47.45	48.05	47.00	47.10	47.15	47.64	631149	300.70	4509	216504	34.30
RIIL	EQ	12-Jul-2021	769.65	770.40	787.00	754.00	759.90	765.35	772.67	245494	1896.85	9213	62917	25.63
RITES	EQ	12-Jul-2021	284.45	285.90	292.85	284.00	285.50	286.05	288.64	853205	2462.67	14863	300864	35.26
RKDL	EQ	12-Jul-2021	13.05	12.80	13.35	12.65	12.90	12.85	13.02	47381	6.17	249	29389	62.03
RKEC	EQ	12-Jul-2021	116.00	117.00	117.00	107.50	108.45	108.70	112.08	125494	140.66	3762	83599	66.62
RKFORGE	EQ	12-Jul-2021	721.80	728.80	742.75	726.50	736.00	736.20	735.04	103600	761.51	6329	59055	57.00
RMCL	BZ	12-Jul-2021	2.35	2.25	2.25	2.25	2.25	2.25	2.25	116825	2.63	144	-	-
RMDRIP	SM	12-Jul-2021	23.45	23.50	24.00	23.50	23.55	23.55	23.68	6000	1.42	3	6000	100.00
RML	EQ	12-Jul-2021	374.55	376.40	411.00	374.80	400.10	401.00	398.81	256767	1024.01	14217	90546	35.26
RNAVAL	BZ	12-Jul-2021	4.10	4.30	4.30	3.90	3.90	3.90	4.00	3676725	146.91	1965	-	-
ROHITFERRO	BE	12-Jul-2021	3.30	3.30	3.30	3.30	3.30	3.30	3.30	7488	0.25	12	-	-
ROHLTD	EQ	12-Jul-2021	87.85	86.85	89.50	85.65	85.85	86.15	87.11	60359	52.58	1079	41977	69.55
ROLLT	EQ	12-Jul-2021	3.00	2.95	3.10	2.95	3.05	3.00	3.04	203313	6.17	177	148455	73.02
ROLTA	EQ	12-Jul-2021	9.10	9.30	9.40	8.90	8.90	9.05	9.23	2193735	202.39	2286	882668	40.24
ROML	EQ	12-Jul-2021	83.75	87.00	87.00	82.05	83.40	83.35	83.48	12539	10.47	350	6464	51.55
ROSSARI	EQ	12-Jul-2021	1184.10	1200.00	1207.35	1185.00	1190.60	1194.15	1195.51	144138	1723.19	5894	72495	50.30
ROSSELLIND	EQ	12-Jul-2021	154.60	155.80	163.30	154.50	158.40	157.95	159.20	255681	407.04	5822	135627	53.05
ROUTE	EQ	12-Jul-2021	2111.70	2127.00	2140.00	2061.00	2079.00	2077.75	2095.58	519016	10876.39	31888	144997	27.94
RPGLIFE	EQ	12-Jul-2021	455.30	459.00	471.85	454.90	467.40	465.75	465.44	120387	560.33	5639	56877	47.25
RPOWER	BE	12-Jul-2021	14.10	14.65	14.75	13.85	14.20	14.05	14.31	20362976	2914.56	32306	-	-
RPPINFRA	EQ	12-Jul-2021	67.05	67.80	72.00	67.75	72.00	71.15	70.36	895266	629.88	4778	690835	77.17
RPPL	SM	12-Jul-2021	163.00	164.10	171.15	164.10	166.80	167.45	169.23	23000	38.92	22	19000	82.61
RPSGVENT	EQ	12-Jul-2021	561.60	569.70	614.95	567.65	591.00	593.40	599.54	334490	2005.39	15189	114477	34.22
RSSOFTWARE	BE	12-Jul-2021	35.95	36.00	37.00	35.00	36.00	36.00	35.86	39392	14.13	217	-	-
RSWM	EQ	12-Jul-2021	315.20	343.70	343.95	329.95	335.50	336.05	335.69	414575	1391.70	9729	235134	56.72
RSYSTEMS	EQ	12-Jul-2021	156.40	158.35	164.80	156.50	160.00	160.55	160.75	306485	492.68	7997	103695	33.83
RTNINDIA	BE	12-Jul-2021	41.80	40.55	43.85	40.50	43.85	43.85	41.91	4056582	1700.13	5412	-	-
RTNPOWER	BE	12-Jul-2021	7.65	7.55	8.00	7.55	8.00	8.00	7.94	25174522	1997.94	10104	-	-
RUBYMILLS	EQ	12-Jul-2021	238.15	251.00	285.75	250.60	285.75	285.75	277.73	898616	2495.72	18178	196179	21.83
RUCHI	EQ	12-Jul-2021	1106.95	1119.90	1124.40	1080.00	1084.70	1084.65	1095.85	48315	529.46	5156	30399	62.92
RUCHINFRA	BE	12-Jul-2021	8.65	8.50	9.00	8.25	8.90	8.85	8.81	181110	15.96	407	-	-
RUCHIRA	EQ	12-Jul-2021	97.25	97.35	100.00	97.15	97.65	97.70	98.26	137210	134.83	2683	77292	56.33
RUPA	EQ	12-Jul-2021	478.90	480.00	488.40	465.25	472.00	470.70	478.32	301467	1441.97	9488	187344	62.14
RUSHIL	BE	12-Jul-2021	297.10	306.00	306.00	295.00	296.15	295.60	300.11	9355	28.08	142	-	-
RVHL	EQ	12-Jul-2021	20.25	20.25	20.50	19.25	20.45	20.30	20.18	18518	3.74	236	10132	54.71
RVNL	EQ	12-Jul-2021	32.15	32.30	32.40	32.05	32.25	32.20	32.23	2901810	935.25	9084	1571732	54.16
S&SPOWER	BE	12-Jul-2021	20.45	20.45	21.35	19.50	20.00	21.25	20.53	2423	0.50	27	-	-
SABEVENTS	BE	12-Jul-2021	2.85	2.90	2.90	2.75	2.75	2.75	2.80	15095	0.42	38	-	-
SABTN	BE	12-Jul-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	8204	0.19	22	-	-
SADBHAV	EQ	12-Jul-2021	82.80	83.80	85.75	81.50	83.15	83.05	84.06	2374134	1995.68	12013	892509	37.59
SADBHIN	EQ	12-Jul-2021	34.25	34.90	36.00	33.90	35.50	34.70	35.03	2561396	897.26	5967	1727237	67.43
SAFARI	EQ	12-Jul-2021	689.70	695.00	760.00	687.15	751.90	751.70	740.42	139896	1035.81	8285	47151	33.70
SAGARDEEP	BE	12-Jul-2021	58.10	60.00	61.00	57.00	60.50	60.60	59.30	29716	17.62	382	-	-
SAGCEM	EQ	12-Jul-2021	1103.75	1120.00	1133.00	1104.95	1121.00	1117.50	1122.64	31215	350.43	2691	16913	54.18
SAIL	EQ	12-Jul-2021	125.05	126.35	127.40	124.35	124.80	124.85	126.06	28310351	35689.23	91169	10534049	37.21
SAKAR	EQ	12-Jul-2021	176.25	179.80	179.80	172.60	173.00	174.05	176.24	51519	90.80	902	30610	59.41
SAKHTISUG	BE	12-Jul-2021	20.90	21.50	21.90	21.35	21.90	21.90	21.87	399926	87.46	1053	-	-
SAKSOFT	EQ	12-Jul-2021	628.45	632.95	644.00	628.05	632.00	631.75	635.00	32251	204.79	3278	16768	51.99
SAKUMA	EQ	12-Jul-2021	12.50	12.60	13.10	12.60	13.10	13.10	12.97	1126684	146.08	1739	668920	59.37
SALASAR	EQ	12-Jul-2021	682.50	699.00	703.40	580.10	693.90	696.00	691.78	123118	851.70	7015	72836	59.16
SALONA	EQ	12-Jul-2021	168.30	170.15	175.00	165.10	170.75	169.05	171.04	23553	40.29	1009	9869	41.90
SALSTEEL	BE	12-Jul-2021	8.30	8.70	8.70	8.45	8.70	8.70	8.69	750856	65.26	729	-	-
SALZERELEC	EQ	12-Jul-2021	166.15	174.00	177.00	170.00	172.00	171.75	173.53	568266	986.10	14170	273388	48.11
SAMBHAAV	BE	12-Jul-2021	4.20	4.40	4.40	4.00	4.20	4.30	4.24	51897	2.20	115	-	-
SANCO	BE	12-Jul-2021	10.55	10.90	10.90	10.45	10.60	10.60	10.61	17705	1.88	69	-	-
SANDESH	EQ	12-Jul-2021	822.15	829.90	829.90	812.10	812.10	818.55	818.93	1314	10.76	191	793	60.35
SANDHAR	EQ	12-Jul-2021	267.20	273.00	278.80	269.50	272.95	272.85	275.00	217089	596.99	7195	123919	57.08
SANGAMIND	EQ	12-Jul-2021	129.70	135.90	136.15	135.00	136.15	136.15	136.04	20385	27.73	286	17016	83.47
SANGHIIND	EQ	12-Jul-2021	54.35	54.90	59.10	54.55	58.10	57.90	57.68	6444531	3716.91	21830	3391156	52.62
SANGHVIMOV	EQ	12-Jul-2021	207.15	208.65	216.85	206.00	206.05	207.25	210.14	163758	344.13	5395	63688	38.89
SANGINITA	EQ	12-Jul-2021	28.25	28.25	29.60	26.85	29.20	29.00	28.11	192333	54.06	1088	129100	67.12
SANOFI	EQ	12-Jul-2021	7889.75	7930.00	7975.05	7880.00	7951.00	7954.25	7943.68	16518	1312.14	3113	8244	49.91
SANWARIA	BZ	12-Jul-2021	0.80	0.80	0.85	0.75	0.85	0.80	0.81	4927520	39.74	924	-	-
SARDAEN	BE	12-Jul-2021	647.60	661.95	661.95	635.15	638.25	642.35	647.10	27115	175.46	682	-	-
SAREGAMA	BE	12-Jul-2021	3572.85	3572.85	3589.00	3400.00	3474.00	3468.20	3475.59	18160	631.17	2343	-	-
SARLAPOLY	EQ	12-Jul-2021	42.20	43.00	45.30	42.35	43.90	43.90	44.21	1545107	683.08	7975	659645	42.69
SASKEN	EQ	12-Jul-2021	1181.80	1199.00	1229.55	1191.15	1211.50	1215.40	1210.11	46491	562.59	4553	19686	42.34
SASTASUNDR	BE	12-Jul-2021	357.95	369.95	370.00	358.00	366.85	363.25	362.78	25236	91.55	477	-	-
SATHAISPAT	BE	12-Jul-2021	3.50	3.50	3.50	3.50	3.50	3.50	3.50	22200	0.78	6	-	-
SATIA	EQ	12-Jul-2021	104.65	105.85	107.00	102.00	102.35	102.55	103.57	742527	769.01	7359	269008	36.23
SATIN	EQ	12-Jul-2021	89.30	90.30	93.60	90.25	91.20	91.15	91.72	367365	336.96	2875	199460	54.29
SATINPP1	E1	12-Jul-2021	67.00	65.55	70.00	65.55	69.45	68.60	68.61	19934	13.68	193	17850	89.55
SBCL	EQ	12-Jul-2021	119.80	120.10	123.00	119.00	122.45	121.80	121.20	20873	25.30	1042	13549	64.91
SBICARD	EQ	12-Jul-2021	974.50	982.00	987.00	973.10	979.20	979.30	978.84	1170529	11457.61	49163	824727	70.46
SBIETFIT	EQ	12-Jul-2021	290.16	290.25	292.90	289.02	289.02	289.76	290.45	1660	4.82	94	1585	95.48
SBIETFPB	EQ	12-Jul-2021	184.64	201.30	201.30	181.10	185.00	185.01	184.88	2490	4.60	72	1454	58.39
SBIETFQLTY	EQ	12-Jul-2021	139.43	140.97	142.00	138.53	139.63	139.51	139.78	570	0.80	102	409	71.75
SBILIFE	EQ	12-Jul-2021	1019.60	1019.70	1036.00	1018.95	1035.50	1033.45	1030.87	1297301	13373.51	35167	638203	49.19
SBIN	EQ	12-Jul-2021	423.75	426.50	430.25	424.60	427.60	427.45	427.88	12886781	55139.82	130234	3100116	24.06
SCAPDVR	EQ	12-Jul-2021	2.75	2.65	2.70	2.65	2.65	2.65	2.66	268284	7.13	235	184649	68.83
SCHAEFFLER	EQ	12-Jul-2021	5359.40	5325.25	5461.65	5315.30	5400.00	5393.80	5403.68	2796	151.09	1330	1459	52.18
SCHAND	EQ	12-Jul-2021	116.15	115.10	116.95	113.00	113.30	113.65	114.04	84830	96.74	1480	61643	72.67
SCHNEIDER	EQ	12-Jul-2021	127.95	130.40	138.75	129.55	135.00	134.95	135.33	4488787	6074.85	31537	1269444	28.28
SCI	EQ	12-Jul-2021	107.00	108.00	114.40	105.75	111.80	111.75	110.93	5091775	5648.16	22068	1662018	32.64
SDBL	BE	12-Jul-2021	45.40	45.75	46.25	45.30	45.80	45.60	45.75	86621	39.63	420	-	-
SEAMECLTD	EQ	12-Jul-2021	482.20	495.00	495.00	480.00	483.80	484.25	485.31	9415	45.69	743	5734	60.90
SECL	SM	12-Jul-2021	21.00	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
SECURCRED	SM	12-Jul-2021	21.20	22.25	22.25	22.25	22.25	22.25	22.25	1200	0.27	2	1200	100.00
SECURKLOUD	EQ	12-Jul-2021	88.70	88.70	91.45	86.45	88.20	88.60	88.82	47342	42.05	933	24041	50.78
SELAN	EQ	12-Jul-2021	158.25	161.40	161.85	157.00	158.95	158.00	159.80	48894	78.13	2082	21107	43.17
SEPOWER	BE	12-Jul-2021	7.15	7.05	7.50	7.00	7.40	7.40	7.42	37028	2.75	113	-	-
SEQUENT	EQ	12-Jul-2021	273.65	275.00	277.80	269.40	270.00	270.65	273.51	678435	1855.59	13368	323974	47.75
SERVOTECH	SM	12-Jul-2021	17.10	17.95	17.95	17.75	17.90	17.90	17.83	28000	4.99	5	24000	85.71
SESHAPAPER	EQ	12-Jul-2021	217.05	216.80	219.00	211.00	213.60	212.55	214.69	103333	221.84	3866	46438	44.94
SETCO	EQ	12-Jul-2021	22.30	22.50	23.00	22.00	22.20	22.15	22.43	322468	72.33	1071	190758	59.16
SETF10GILT	EQ	12-Jul-2021	205.88	206.00	206.00	204.60	204.95	204.95	205.57	403	0.83	24	347	86.10
SETFGOLD	EQ	12-Jul-2021	4266.35	4271.95	4271.95	4243.10	4249.00	4249.90	4252.67	4440	188.82	865	2052	46.22
SETFNIF50	EQ	12-Jul-2021	160.02	160.02	161.98	150.40	160.05	159.98	160.49	153400	246.19	1657	111049	72.39
SETFNIFBK	EQ	12-Jul-2021	350.86	351.00	353.44	350.00	351.20	351.11	351.79	27924	98.23	478	11514	41.23
SETFNN50	EQ	12-Jul-2021	404.27	406.99	408.00	400.51	402.99	402.96	403.15	7563	30.49	694	4121	54.49
SETUINFRA	BE	12-Jul-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	49479	0.89	106	-	-
SEYAIND	EQ	12-Jul-2021	64.35	64.55	66.25	63.80	64.65	64.95	65.23	31650	20.64	457	23197	73.29
SFL	EQ	12-Jul-2021	2339.40	2360.00	2360.00	2290.05	2344.20	2341.30	2333.07	11975	279.39	3611	6632	55.38
SGBAPR28I	GB	12-Jul-2021	4712.62	4759.00	4759.99	4714.10	4714.10	4721.01	4725.35	79	3.73	23	57	72.15
SGBAUG24	GB	12-Jul-2021	4717.52	4750.00	4759.90	4714.00	4750.00	4750.00	4743.71	280	13.28	31	267	95.36
SGBAUG27	GB	12-Jul-2021	4706.00	4830.00	4845.00	4690.00	4702.00	4702.80	4722.61	66	3.12	14	66	100.00
SGBAUG28V	GB	12-Jul-2021	4780.84	4781.00	4800.00	4781.00	4794.00	4792.57	4790.84	2281	109.28	181	2235	97.98
SGBDC27VII	GB	12-Jul-2021	4750.00	4800.00	4800.00	4700.00	4700.00	4700.00	4710.00	20	0.94	3	20	100.00
SGBDEC2513	GB	12-Jul-2021	4744.99	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	1	0.05	1	1	100.00
SGBDEC26	GB	12-Jul-2021	4660.01	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	7	0.34	1	7	100.00
SGBFEB24	GB	12-Jul-2021	4720.00	4743.00	4743.00	4700.00	4720.00	4720.00	4713.05	219	10.32	67	183	83.56
SGBFEB28IX	GB	12-Jul-2021	4802.00	4800.00	4802.00	4750.00	4750.00	4750.00	4798.57	21	1.01	3	21	100.00
SGBFEB29XI	GB	12-Jul-2021	4728.00	4727.00	4730.00	4717.00	4718.01	4718.01	4721.03	34	1.61	18	34	100.00
SGBJ28VIII	GB	12-Jul-2021	4690.00	4779.00	4779.00	4700.00	4701.00	4701.00	4701.47	59	2.77	5	58	98.31
SGBJAN26	GB	12-Jul-2021	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	11	0.52	2	11	100.00
SGBJAN29IX	GB	12-Jul-2021	4730.00	4730.00	4742.00	4710.00	4710.00	4712.74	4717.99	174	8.21	46	173	99.43
SGBJAN29X	GB	12-Jul-2021	4780.00	4737.01	4770.00	4737.00	4753.99	4753.99	4748.54	46	2.18	17	41	89.13
SGBJU29III	GB	12-Jul-2021	4719.16	4700.00	4739.00	4700.00	4725.00	4718.12	4718.59	128	6.04	38	84	65.63
SGBJUL25	GB	12-Jul-2021	4707.50	4661.00	4750.00	4661.00	4720.00	4720.00	4692.17	30	1.41	14	15	50.00
SGBJUL27	GB	12-Jul-2021	4755.00	4701.00	4702.00	4701.00	4702.00	4702.00	4701.17	6	0.28	2	6	100.00
SGBJUL28IV	GB	12-Jul-2021	4726.97	4723.00	4723.00	4700.00	4712.00	4711.21	4709.86	837	39.42	109	733	87.57
SGBJUN27	GB	12-Jul-2021	4680.00	4680.00	4798.90	4680.00	4700.00	4700.00	4709.16	23	1.08	9	19	82.61
SGBJUN28	GB	12-Jul-2021	4694.85	4694.00	4725.00	4694.00	4710.00	4701.38	4701.40	195	9.17	26	175	89.74
SGBJUN29II	GB	12-Jul-2021	4695.12	4795.00	4795.00	4695.00	4703.00	4703.00	4717.55	254	11.98	56	229	90.16
SGBMAR24	GB	12-Jul-2021	4725.00	4701.00	4701.00	4701.00	4701.00	4701.00	4701.00	7	0.33	1	7	100.00
SGBMAR25	GB	12-Jul-2021	4697.00	4725.00	4725.00	4681.00	4714.00	4714.00	4695.28	39	1.83	10	27	69.23
SGBMAR28X	GB	12-Jul-2021	4713.58	4710.00	4710.00	4700.00	4700.00	4700.00	4705.88	17	0.80	5	17	100.00
SGBMAY25	GB	12-Jul-2021	4699.18	4675.00	4710.00	4675.00	4709.95	4709.95	4700.59	311	14.62	19	233	74.92
SGBMAY26	GB	12-Jul-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	10	0.47	1	10	100.00
SGBMAY28	GB	12-Jul-2021	4682.14	4765.00	4765.00	4685.00	4690.00	4691.88	4694.11	201	9.44	51	170	84.58
SGBMAY29I	GB	12-Jul-2021	4695.57	4714.99	4714.99	4690.00	4701.00	4707.01	4697.39	1128	52.99	230	986	87.41
SGBMR29XII	GB	12-Jul-2021	4692.00	4705.00	4715.00	4705.00	4711.00	4710.76	4709.71	350	16.48	56	349	99.71
SGBN28VIII	GB	12-Jul-2021	4765.00	4780.00	4780.00	4715.00	4715.00	4720.53	4724.68	154	7.28	40	107	69.48
SGBNOV23	GB	12-Jul-2021	4872.00	4889.00	4920.00	4869.50	4920.00	4920.00	4890.10	24	1.17	6	24	100.00
SGBNOV24	GB	12-Jul-2021	4688.11	4675.00	4725.75	4675.00	4725.00	4725.00	4706.96	275	12.94	43	210	76.36
SGBNOV25	GB	12-Jul-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBNOV25IX	GB	12-Jul-2021	4750.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	6	0.28	2	6	100.00
SGBOC28VII	GB	12-Jul-2021	4726.93	4740.00	4740.00	4705.00	4729.99	4729.99	4717.11	134	6.32	22	124	92.54
SGBOCT25IV	GB	12-Jul-2021	4725.00	4848.00	4848.00	4848.00	4848.00	4848.00	4848.00	2	0.10	1	2	100.00
SGBOCT26	GB	12-Jul-2021	4665.01	4671.00	4710.00	4671.00	4710.00	4710.00	4678.93	59	2.76	7	47	79.66
SGBOCT27	GB	12-Jul-2021	4800.00	4611.00	4750.00	4611.00	4704.00	4704.00	4666.85	13	0.61	8	7	53.85
SGBOCT27VI	GB	12-Jul-2021	4670.00	4670.00	4735.00	4670.00	4735.00	4735.00	4705.45	11	0.52	4	9	81.82
SGBSEP27	GB	12-Jul-2021	4700.01	4700.01	4740.00	4700.01	4735.00	4735.00	4707.46	20	0.94	5	20	100.00
SGBSEP28VI	GB	12-Jul-2021	4748.49	4748.49	4780.00	4712.00	4731.50	4732.25	4742.77	264	12.52	62	229	86.74
SGL	EQ	12-Jul-2021	14.95	15.40	15.40	14.50	14.75	14.65	14.96	88958	13.31	577	45124	50.73
SHAHALLOYS	BE	12-Jul-2021	14.50	13.80	14.50	13.80	14.50	14.20	14.14	13486	1.91	24	-	-
SHAKTIPUMP	EQ	12-Jul-2021	767.95	752.00	795.00	752.00	775.50	777.20	781.95	218798	1710.89	13353	83774	38.29
SHALBY	EQ	12-Jul-2021	197.00	197.85	203.70	196.00	196.75	196.95	199.47	441851	881.34	7075	155158	35.12
SHALPAINTS	EQ	12-Jul-2021	111.25	111.65	112.90	108.40	109.00	109.15	109.86	274718	301.80	6941	101677	37.01
SHANKARA	EQ	12-Jul-2021	465.15	468.60	558.15	465.20	540.55	548.85	529.28	2821950	14936.02	86891	522701	18.52
SHANTIGEAR	EQ	12-Jul-2021	144.60	147.50	147.50	143.35	143.90	143.75	144.91	12897	18.69	421	8993	69.73
SHARDACROP	EQ	12-Jul-2021	354.90	358.20	362.50	352.10	354.10	354.75	357.05	144381	515.52	6645	85826	59.44
SHARDAMOTR	BE	12-Jul-2021	676.55	685.00	685.00	657.10	666.00	662.15	665.12	12332	82.02	742	-	-
SHAREINDIA	EQ	12-Jul-2021	469.60	477.85	478.65	460.10	466.60	462.65	469.50	92279	433.25	2749	59762	64.76
SHARIABEES	EQ	12-Jul-2021	404.34	419.00	419.00	401.87	404.83	403.81	405.64	653	2.65	60	580	88.82
SHEMAROO	BE	12-Jul-2021	124.20	128.00	130.40	127.00	130.40	130.40	130.22	123889	161.33	962	-	-
SHIL	BE	12-Jul-2021	341.55	357.40	357.40	341.55	356.45	355.85	351.89	117898	414.87	1240	-	-
SHILPAMED	EQ	12-Jul-2021	552.15	563.00	608.50	563.00	604.95	602.80	591.61	3592315	21252.62	78715	1203649	33.51
SHIRPUR-G	BZ	12-Jul-2021	6.50	6.70	6.70	6.20	6.20	6.20	6.26	9142	0.57	48	-	-
SHIVAMAUTO	BE	12-Jul-2021	23.55	23.70	24.15	23.55	23.80	23.70	23.73	13855	3.29	140	-	-
SHIVAMILLS	EQ	12-Jul-2021	86.70	89.05	90.05	83.50	86.00	87.45	87.04	73221	63.73	1082	36079	49.27
SHIVATEX	EQ	12-Jul-2021	179.70	181.40	185.95	179.30	184.40	183.10	181.75	8118	14.75	251	5570	68.61
SHK	EQ	12-Jul-2021	167.55	168.90	172.40	168.00	169.50	169.20	169.85	317032	538.48	5061	172121	54.29
SHOPERSTOP	EQ	12-Jul-2021	245.95	246.05	257.55	246.05	251.00	251.30	252.88	459763	1162.63	9689	112733	24.52
SHRADHA	EQ	12-Jul-2021	52.30	52.30	57.10	50.80	52.45	52.45	54.42	7847	4.27	345	2417	30.80
SHREDIGCEM	EQ	12-Jul-2021	84.30	84.35	87.60	84.35	86.45	85.85	86.17	466361	401.87	4438	171367	36.75
SHREECEM	EQ	12-Jul-2021	27502.75	27698.50	28419.00	27584.05	28022.05	28034.95	28156.62	66083	18606.74	19842	14996	22.69
SHREEPUSHK	EQ	12-Jul-2021	182.50	184.90	185.90	179.00	180.60	180.05	181.46	143205	259.86	7166	74247	51.85
SHREERAMA	EQ	12-Jul-2021	13.15	13.45	13.45	12.60	13.00	12.80	13.03	167743	21.86	700	120421	71.79
SHRENIK	BE	12-Jul-2021	2.10	2.05	2.20	2.05	2.15	2.15	2.11	940367	19.84	920	-	-
SHREYANIND	EQ	12-Jul-2021	120.75	120.35	125.50	118.65	119.40	119.15	121.16	51277	62.13	2788	22642	44.16
SHREYAS	EQ	12-Jul-2021	191.45	191.45	199.90	184.00	191.50	189.95	192.79	117730	226.97	2558	69372	58.92
SHRIPISTON	BE	12-Jul-2021	936.20	942.00	948.25	931.00	940.90	940.20	942.30	363	3.42	26	-	-
SHRIRAMCIT	EQ	12-Jul-2021	1799.90	1839.00	1839.35	1767.95	1786.20	1791.35	1817.81	26049	473.52	5346	8949	34.35
SHRIRAMEPC	EQ	12-Jul-2021	5.05	5.10	5.30	5.05	5.30	5.30	5.28	6841976	361.28	1629	6086287	88.96
SHUBHLAXMI	SM	12-Jul-2021	14.20	13.55	13.55	13.55	13.55	13.55	13.55	1000	0.14	1	1000	100.00
SHYAMCENT	EQ	12-Jul-2021	9.75	9.80	9.95	9.70	9.90	9.80	9.80	248600	24.37	746	150228	60.43
SHYAMMETL	EQ	12-Jul-2021	418.65	427.00	428.50	413.70	421.30	419.80	421.88	1994569	8414.66	33898	811211	40.67
SICAGEN	BE	12-Jul-2021	25.50	25.00	26.30	24.30	25.90	25.55	25.28	53145	13.44	186	-	-
SICAL	EQ	12-Jul-2021	14.75	15.20	15.25	14.30	14.55	14.50	14.80	794582	117.62	1318	493850	62.15
SIDDHIKA	SM	12-Jul-2021	69.00	72.95	72.95	67.00	69.45	69.45	69.32	14000	9.71	6	8000	57.14
SIEMENS	EQ	12-Jul-2021	2002.15	2013.15	2035.00	2005.00	2007.00	2010.85	2020.09	214234	4327.72	10991	73254	34.19
SIGIND	EQ	12-Jul-2021	50.95	51.50	53.85	50.90	52.20	52.15	52.53	88980	46.74	1252	40848	45.91
SIL	BE	12-Jul-2021	16.80	17.00	17.40	16.30	17.00	17.00	16.75	22082	3.70	53	-	-
SILGO	EQ	12-Jul-2021	42.15	43.40	43.95	41.70	41.90	41.95	43.03	32583	14.02	277	21051	64.61
SILINV	EQ	12-Jul-2021	310.65	313.00	350.00	308.20	333.10	335.55	335.84	91185	306.24	4032	21937	24.06
SILLYMONKS	BE	12-Jul-2021	22.85	21.80	22.80	21.75	21.75	21.75	21.92	6644	1.46	33	-	-
SILVERTUC	SM	12-Jul-2021	80.00	83.00	93.50	83.00	90.00	90.00	90.13	15000	13.52	6	15000	100.00
SIMBHALS	BE	12-Jul-2021	38.45	40.35	40.35	39.70	40.35	40.35	40.33	85412	34.45	228	-	-
SIMPLEXINF	EQ	12-Jul-2021	47.20	47.95	49.30	47.10	48.60	48.35	48.11	209784	100.92	1077	125630	59.89
SINTERCOM	EQ	12-Jul-2021	78.00	82.90	82.90	78.00	78.00	78.60	79.15	14251	11.28	86	10542	73.97
SINTEX	BE	12-Jul-2021	4.75	4.90	4.90	4.55	4.65	4.65	4.67	1525234	71.23	2142	-	-
SIRCA	EQ	12-Jul-2021	329.15	336.00	336.00	318.45	322.95	322.45	326.10	51258	167.15	1789	33383	65.13
SIS	EQ	12-Jul-2021	475.10	480.40	519.70	479.20	509.65	508.55	503.90	3190633	16077.75	62316	601309	18.85
SITINET	BE	12-Jul-2021	1.60	1.60	1.65	1.55	1.65	1.65	1.65	3808861	62.67	1224	-	-
SIYSIL	EQ	12-Jul-2021	349.00	354.00	418.80	349.00	418.80	418.80	392.71	1390488	5460.65	43246	344748	24.79
SJVN	EQ	12-Jul-2021	28.25	28.50	30.35	28.30	28.80	28.90	29.24	12793293	3740.97	19241	3581497	28.00
SKFINDIA	EQ	12-Jul-2021	2596.45	2643.95	2643.95	2580.05	2585.00	2596.10	2607.16	7759	202.29	2280	3265	42.08
SKIL	BE	12-Jul-2021	3.50	3.65	3.65	3.35	3.60	3.55	3.61	1008042	36.41	304	-	-
SKIPPER	EQ	12-Jul-2021	89.25	89.65	91.80	88.30	88.95	88.85	89.94	564668	507.84	7055	148456	26.29
SKMEGGPROD	EQ	12-Jul-2021	87.70	88.00	89.50	86.40	86.50	86.75	87.97	146245	128.65	2722	73845	50.49
SKSTEXTILE	SM	12-Jul-2021	22.80	21.70	21.70	21.70	21.70	21.70	21.70	2000	0.43	2	2000	100.00
SMARTLINK	EQ	12-Jul-2021	127.25	125.90	130.00	120.00	122.90	122.45	126.78	428698	543.51	9021	176675	41.21
SMCGLOBAL	EQ	12-Jul-2021	85.90	87.00	88.40	85.75	86.40	86.35	87.19	1370616	1195.03	7894	727099	53.05
SMLISUZU	EQ	12-Jul-2021	500.95	505.30	601.10	503.80	601.10	598.00	569.18	1718681	9782.34	54711	360619	20.98
SMSLIFE	EQ	12-Jul-2021	747.00	759.90	759.90	730.00	739.00	734.80	742.91	7106	52.79	774	3797	53.43
SMSPHARMA	EQ	12-Jul-2021	177.30	179.95	180.00	173.85	174.00	175.15	177.23	138452	245.38	4924	76402	55.18
SMVD	SM	12-Jul-2021	13.85	13.25	13.25	13.25	13.25	13.25	13.25	2000	0.27	1	2000	100.00
SNOWMAN	EQ	12-Jul-2021	53.00	53.40	53.65	52.50	52.75	52.65	53.06	1312632	696.44	6213	541159	41.23
SOBHA	EQ	12-Jul-2021	556.10	560.00	578.50	552.05	573.15	572.70	569.62	1235813	7039.48	30138	299078	24.20
SOFTTECH	SM	12-Jul-2021	110.00	109.00	109.00	108.00	108.00	108.00	108.50	4800	5.21	3	4800	100.00
SOLARA	EQ	12-Jul-2021	1666.10	1707.90	1710.00	1654.00	1666.00	1662.25	1669.32	45353	757.09	6190	27600	60.86
SOLARINDS	EQ	12-Jul-2021	1609.50	1616.65	1629.95	1609.55	1619.00	1612.95	1616.12	18554	299.85	4230	10960	59.07
SOLEX	SM	12-Jul-2021	44.00	46.20	46.20	46.20	46.20	46.20	46.20	6000	2.77	2	6000	100.00
SOMANYCERA	BE	12-Jul-2021	646.95	658.60	666.00	645.10	655.60	661.60	655.87	24394	159.99	1709	-	-
SOMATEX	BE	12-Jul-2021	6.65	6.95	6.95	6.75	6.95	6.95	6.91	17960	1.24	51	-	-
SOMICONVEY	EQ	12-Jul-2021	63.05	65.50	65.50	62.00	64.50	63.80	63.97	50337	32.20	803	33275	66.10
SONACOMS	EQ	12-Jul-2021	422.25	424.90	427.00	402.00	408.00	409.10	411.89	1845286	7600.56	35542	931464	50.48
SONAMCLOCK	SM	12-Jul-2021	58.45	58.20	58.45	56.00	58.45	58.45	57.38	15000	8.61	5	6000	40.00
SONATSOFTW	EQ	12-Jul-2021	753.65	760.00	770.45	748.10	757.00	755.00	764.39	199594	1525.67	7836	121516	60.88
SORILINFRA	EQ	12-Jul-2021	144.25	148.00	149.10	142.00	143.35	143.25	145.40	108627	157.95	2143	42513	39.14
SOTL	EQ	12-Jul-2021	1477.85	1492.20	1499.00	1432.60	1458.05	1458.70	1465.97	50700	743.25	5842	26411	52.09
SOUTHBANK	EQ	12-Jul-2021	12.40	12.55	13.20	12.40	12.80	12.75	12.82	32399181	4154.30	46257	7993937	24.67
SOUTHWEST	EQ	12-Jul-2021	45.60	51.85	51.85	46.55	47.45	47.40	48.29	236275	114.11	2184	139788	59.16
SPAL	EQ	12-Jul-2021	223.65	224.95	248.45	223.80	245.20	244.50	238.27	382837	912.18	9640	207727	54.26
SPANDANA	EQ	12-Jul-2021	689.00	698.00	727.40	682.00	713.00	716.05	707.17	250224	1769.52	15053	73805	29.50
SPARC	EQ	12-Jul-2021	247.95	250.00	251.20	242.60	244.50	245.00	246.91	628096	1550.85	8751	222870	35.48
SPCENET	BE	12-Jul-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	7352	0.14	11	-	-
SPECIALITY	EQ	12-Jul-2021	72.60	73.40	74.40	71.40	73.75	72.75	73.27	449993	329.69	4444	250284	55.62
SPENCERS	EQ	12-Jul-2021	87.55	93.95	93.95	88.75	89.65	89.70	90.67	3353733	3040.70	26150	1550163	46.22
SPENTEX	BZ	12-Jul-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	38353	0.38	18	-	-
SPIC	EQ	12-Jul-2021	56.30	56.85	57.35	54.40	54.80	54.90	55.78	1590208	886.98	6729	881190	55.41
SPICEJET	EQ	12-Jul-2021	80.70	81.35	81.80	78.80	79.25	79.45	80.44	6111121	4915.71	19895	2566147	41.99
SPLIL	EQ	12-Jul-2021	46.70	47.30	48.00	46.00	46.80	47.00	47.17	105589	49.80	1676	64913	61.48
SPMLINFRA	BE	12-Jul-2021	12.15	12.15	12.40	11.70	11.90	11.95	12.12	31394	3.80	70	-	-
SPTL	BE	12-Jul-2021	6.65	6.95	6.95	6.50	6.70	6.60	6.72	1919832	128.95	2155	-	-
SPYL	BE	12-Jul-2021	0.70	0.70	0.70	0.70	0.70	0.70	0.70	409548	2.87	41	-	-
SREEL	EQ	12-Jul-2021	190.90	191.25	197.00	191.20	192.20	193.10	193.26	16908	32.68	1006	8245	48.76
SREIBNPNCD	NJ	12-Jul-2021	390.00	380.00	380.00	380.00	380.00	380.00	380.00	43	0.16	4	43	100.00
SREIBNPNCD	NO	12-Jul-2021	314.77	311.00	315.00	311.00	315.00	312.56	312.56	41	0.13	7	31	75.61
SREIBNPNCD	NP	12-Jul-2021	400.00	375.00	375.00	375.00	375.00	375.00	375.00	5	0.02	1	5	100.00
SREIBNPNCD	NU	12-Jul-2021	330.00	365.00	365.00	364.00	364.00	364.00	364.63	40	0.15	2	40	100.00
SREIBNPNCD	NY	12-Jul-2021	457.00	380.00	419.99	380.00	419.99	391.42	391.43	14	0.05	2	14	100.00
SREIBNPNCD	Y1	12-Jul-2021	371.99	369.90	370.00	369.90	370.00	370.00	369.99	250	0.92	9	250	100.00
SREIBNPNCD	Y2	12-Jul-2021	390.00	390.00	390.00	390.00	390.00	390.00	390.00	1	0.00	1	1	100.00
SREIBNPNCD	Y3	12-Jul-2021	558.00	450.00	450.00	446.70	446.70	446.70	446.83	52	0.23	2	52	100.00
SREIBNPNCD	Y8	12-Jul-2021	320.00	320.00	320.00	320.00	320.00	320.00	320.00	100	0.32	1	100	100.00
SREIBNPNCD	Y9	12-Jul-2021	321.00	330.00	330.00	330.00	330.00	330.00	330.00	43	0.14	3	43	100.00
SREINFRA	EQ	12-Jul-2021	13.05	13.30	13.70	13.10	13.35	13.40	13.49	4700214	633.99	5204	2393886	50.93
SRF	EQ	12-Jul-2021	7603.60	7605.00	7634.80	7565.00	7588.00	7581.90	7592.84	64160	4871.56	13772	31276	48.75
SRHHYPOLTD	EQ	12-Jul-2021	334.90	334.90	342.80	333.20	335.00	334.55	337.00	19347	65.20	1151	11322	58.52
SRIPIPES	EQ	12-Jul-2021	229.90	230.05	236.00	227.45	229.50	230.30	231.49	146575	339.31	4737	69906	47.69
SRIRAM	SM	12-Jul-2021	15.70	14.95	14.95	14.95	14.95	14.95	14.95	6000	0.90	1	6000	100.00
SRPL	BE	12-Jul-2021	38.05	37.30	39.95	37.30	37.50	37.50	38.28	2670	1.02	33	-	-
SRTRANSFIN	EQ	12-Jul-2021	1455.70	1463.90	1467.65	1447.00	1458.00	1452.40	1458.94	866198	12637.32	17587	395913	45.71
SRTRANSFIN	YK	12-Jul-2021	1026.59	1026.00	1030.00	1025.00	1025.26	1025.40	1026.05	1585	16.26	23	1413	89.15
SRTRANSFIN	YL	12-Jul-2021	1058.16	1060.00	1062.94	1050.00	1062.94	1059.76	1053.03	1079	11.36	25	1079	100.00
SRTRANSFIN	YN	12-Jul-2021	1344.00	1325.00	1340.00	1325.00	1340.00	1340.00	1328.00	250	3.32	3	200	80.00
SRTRANSFIN	YO	12-Jul-2021	1038.99	1028.00	1030.00	1028.00	1030.00	1029.98	1029.73	1140	11.74	28	1140	100.00
SRTRANSFIN	YQ	12-Jul-2021	1065.00	1064.16	1064.16	1064.16	1064.16	1064.16	1064.16	10	0.11	1	10	100.00
SRTRANSFIN	YR	12-Jul-2021	1084.00	1080.00	1082.60	1080.00	1082.00	1082.00	1081.46	250	2.70	8	250	100.00
SRTRANSFIN	YS	12-Jul-2021	1150.00	1069.00	1168.95	1069.00	1165.00	1165.00	1141.18	800	9.13	6	250	31.25
SRTRANSFIN	YT	12-Jul-2021	1272.00	1279.99	1279.99	1279.99		1279.99	1279.99	10	0.13	5	10	100.00
SRTRANSFIN	YU	12-Jul-2021	1320.00	1306.50	1306.50	1306.00	1306.00	1306.00	1306.26	200	2.61	3	200	100.00
SRTRANSFIN	YV	12-Jul-2021	1034.01	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	41	0.42	1	41	100.00
SRTRANSFIN	YW	12-Jul-2021	1070.00	1078.00	1240.00	1075.00	1240.00	1240.00	1134.67	30	0.34	9	5	16.67
SRTRANSFIN	YX	12-Jul-2021	1040.40	1040.00	1050.00	1040.00	1050.00	1050.00	1042.71	783	8.16	24	749	95.66
SRTRANSFIN	YY	12-Jul-2021	1047.48	1047.11	1062.00	1047.11	1062.00	1062.00	1060.28	36	0.38	9	36	100.00
SRTRANSFIN	Z1	12-Jul-2021	1245.05	1245.10	1245.10	1245.00	1245.00	1245.00	1245.01	1090	13.57	13	1090	100.00
SRTRANSFIN	Z6	12-Jul-2021	1080.00	1062.05	1086.00	1050.00	1086.00	1086.00	1069.51	40	0.43	4	20	50.00
SRTRANSFIN	Z8	12-Jul-2021	1093.05	1095.25	1100.00	1090.00	1098.00	1098.00	1096.25	225	2.47	12	225	100.00
SRTRANSFIN	ZB	12-Jul-2021	1192.00	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	3	0.04	1	3	100.00
SRTRANSFIN	ZG	12-Jul-2021	1041.50	1043.00	1043.00	1041.50	1041.50	1041.50	1042.33	90	0.94	2	90	100.00
SSINFRA	SM	12-Jul-2021	9.30	9.75	9.75	9.75	9.75	9.75	9.75	6000	0.59	2	6000	100.00
SSWL	EQ	12-Jul-2021	1033.75	1120.00	1120.00	1061.25	1067.95	1072.55	1079.11	428143	4620.14	28542	95001	22.19
STAMPEDE	BE	12-Jul-2021	0.75	0.80	0.80	0.80	0.80	0.80	0.80	142051	1.14	19	-	-
STAR	EQ	12-Jul-2021	773.60	778.10	783.40	769.70	770.00	772.10	775.26	280754	2176.58	11281	79325	28.25
STARCEMENT	EQ	12-Jul-2021	110.85	111.95	112.70	110.30	110.65	110.60	111.80	380033	424.89	3872	154917	40.76
STARPAPER	EQ	12-Jul-2021	164.90	166.75	166.75	160.80	161.50	161.20	163.20	296846	484.46	6398	175463	59.11
STCINDIA	EQ	12-Jul-2021	116.95	117.90	117.90	114.55	115.30	115.85	116.27	83569	97.16	4179	34754	41.59
STEELCITY	EQ	12-Jul-2021	61.40	62.25	62.45	60.20	60.75	61.00	61.88	70007	43.32	1019	47239	67.48
STEELXIND	EQ	12-Jul-2021	70.40	71.00	71.45	68.00	69.00	68.65	69.45	208886	145.08	1030	159802	76.50
STEL	EQ	12-Jul-2021	109.45	115.50	115.50	108.05	108.50	109.15	111.04	32182	35.73	993	16826	52.28
STERTOOLS	EQ	12-Jul-2021	208.75	205.00	206.50	192.50	193.80	193.75	197.74	462667	914.87	11532	238838	51.62
STLTECH	EQ	12-Jul-2021	286.10	284.00	293.90	281.00	282.15	283.00	288.26	1041132	3001.18	21266	338799	32.54
STOVEKRAFT	EQ	12-Jul-2021	724.40	732.80	741.30	709.30	709.30	713.50	725.13	123548	895.88	8968	56031	45.35
SUBCAPCITY	BE	12-Jul-2021	23.55	22.85	22.85	22.85	22.85	22.85	22.85	69	0.02	3	-	-
SUBEXLTD	EQ	12-Jul-2021	71.20	71.90	72.10	68.60	69.00	69.25	70.26	12042457	8461.44	42996	4567182	37.93
SUBROS	EQ	12-Jul-2021	316.10	316.10	331.95	315.00	326.50	325.50	324.60	93850	304.63	3574	53364	56.86
SUDARSCHEM	EQ	12-Jul-2021	751.70	755.50	768.35	753.00	754.00	757.90	760.71	208133	1583.28	9638	64110	30.80
SUMEETINDS	BE	12-Jul-2021	9.65	10.00	10.10	9.80	10.10	10.10	10.07	217793	21.94	402	-	-
SUMICHEM	EQ	12-Jul-2021	423.30	426.40	429.40	418.45	419.60	420.45	423.14	380764	1611.18	8729	140016	36.77
SUMIT	EQ	12-Jul-2021	14.05	14.10	14.25	13.75	13.75	13.80	14.00	30853	4.32	135	23500	76.17
SUMMITSEC	EQ	12-Jul-2021	638.65	655.00	655.00	637.55	643.40	642.95	644.50	16138	104.01	421	14323	88.75
SUNCLAYLTD	EQ	12-Jul-2021	3438.40	3450.00	3495.00	3422.45	3490.00	3479.50	3471.97	3196	110.96	897	1830	57.26
SUNDARAM	BE	12-Jul-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	123801	2.97	105	-	-
SUNDARMFIN	EQ	12-Jul-2021	2664.65	2675.00	2675.00	2651.25	2665.00	2664.75	2663.07	10129	269.74	1596	7061	69.71
SUNDARMHLD	EQ	12-Jul-2021	74.80	76.50	76.50	74.35	74.95	74.85	75.33	227344	171.26	2472	133617	58.77
SUNDRMBRAK	EQ	12-Jul-2021	437.70	435.55	440.00	432.20	435.95	435.15	435.78	6722	29.29	965	2463	36.64
SUNDRMFAST	EQ	12-Jul-2021	784.70	793.90	798.50	786.25	790.00	789.50	792.47	31858	252.47	3534	12136	38.09
SUNFLAG	EQ	12-Jul-2021	82.90	84.20	84.50	80.80	81.75	81.70	82.91	1619737	1342.89	10346	748422	46.21
SUNPHARMA	EQ	12-Jul-2021	667.90	668.60	672.85	666.40	668.15	668.55	669.76	1555035	10415.00	33706	594980	38.26
SUNTECK	EQ	12-Jul-2021	332.20	335.30	354.50	330.45	348.50	349.40	345.58	2696351	9318.01	49310	493748	18.31
SUNTV	EQ	12-Jul-2021	521.90	526.10	532.60	522.20	524.00	523.95	525.86	1191755	6266.94	14827	350543	29.41
SUPERHOUSE	EQ	12-Jul-2021	157.25	159.90	159.90	154.15	155.80	154.45	156.11	29792	46.51	1185	14268	47.89
SUPERSPIN	BE	12-Jul-2021	9.15	9.40	9.60	9.10	9.60	9.60	9.44	149049	14.07	124	-	-
SUPPETRO	BE	12-Jul-2021	710.80	716.00	725.10	711.00	723.00	723.30	722.34	134250	969.74	1041	-	-
SUPRAJIT	EQ	12-Jul-2021	285.45	288.50	299.85	286.25	299.00	298.25	295.23	724548	2139.10	15262	308070	42.52
SUPREMEENG	BE	12-Jul-2021	34.90	35.60	35.75	34.25	34.90	34.80	34.75	6418	2.23	87	-	-
SUPREMEIND	EQ	12-Jul-2021	2165.70	2210.00	2210.00	2121.00	2133.00	2131.80	2152.45	69766	1501.68	10192	46210	66.24
SUPREMEINF	BZ	12-Jul-2021	18.55	19.45	19.45	19.45	19.45	19.45	19.45	2878	0.56	9	-	-
SURANASOL	EQ	12-Jul-2021	12.60	13.00	13.20	12.65	12.85	13.00	12.89	115926	14.94	448	83901	72.37
SURANAT&P	EQ	12-Jul-2021	7.50	7.65	7.65	7.30	7.35	7.40	7.48	213504	15.97	693	144323	67.60
SURANI	SM	12-Jul-2021	25.25	26.50	26.50	26.50	26.50	26.50	26.50	2000	0.53	1	2000	100.00
SURYALAXMI	BE	12-Jul-2021	63.00	63.95	63.95	59.85	62.00	62.00	61.86	12410	7.68	82	-	-
SURYAROSNI	EQ	12-Jul-2021	530.55	535.00	545.05	531.50	542.00	541.10	539.36	181484	978.85	9343	102607	56.54
SURYODAY	EQ	12-Jul-2021	215.30	219.00	222.95	211.80	212.00	212.85	216.41	349478	756.31	7758	170148	48.69
SUTLEJTEX	EQ	12-Jul-2021	63.25	65.00	69.40	64.50	67.75	68.20	66.73	2312054	1542.81	21040	992937	42.95
SUULD	EQ	12-Jul-2021	596.95	570.00	594.00	567.15	567.15	567.15	569.16	33818	192.48	697	20872	61.72
SUVEN	EQ	12-Jul-2021	89.75	90.50	90.75	89.00	89.00	89.45	89.74	254710	228.59	3022	148214	58.19
SUVENPHAR	EQ	12-Jul-2021	471.85	475.95	477.50	470.00	471.50	471.40	473.63	468287	2217.94	6398	412474	88.08
SUVIDHAA	EQ	12-Jul-2021	25.95	26.50	27.10	26.20	26.90	26.60	26.56	1081924	287.33	447	558958	51.66
SUZLON	EQ	12-Jul-2021	8.50	8.60	8.65	8.20	8.30	8.30	8.42	40446326	3407.43	33707	19985479	49.41
SVLL	SM	12-Jul-2021	96.00	94.00	94.00	94.00	94.00	94.00	94.00	1000	0.94	1	1000	100.00
SWANENERGY	EQ	12-Jul-2021	138.75	139.45	141.75	138.55	139.35	140.05	140.01	118922	166.50	5439	10960	9.22
SWARAJENG	EQ	12-Jul-2021	1795.05	1801.00	1813.00	1783.70	1802.00	1792.65	1800.81	12522	225.50	1933	6290	50.23
SWELECTES	EQ	12-Jul-2021	233.75	236.00	250.35	233.15	238.50	238.95	243.24	109508	266.36	4019	59605	54.43
SWSOLAR	EQ	12-Jul-2021	270.25	272.40	274.90	270.00	271.40	271.30	272.69	794948	2167.74	14119	358961	45.16
SYMPHONY	EQ	12-Jul-2021	1072.85	1086.25	1095.00	1056.00	1063.75	1060.20	1077.65	155132	1671.78	12435	64120	41.33
SYNGENE	EQ	12-Jul-2021	582.10	585.60	590.70	579.05	580.90	580.55	582.84	728013	4243.15	20882	561092	77.07
TAINWALCHM	EQ	12-Jul-2021	76.45	76.05	79.75	75.95	77.10	77.30	77.91	9550	7.44	196	4505	47.17
TAJGVK	EQ	12-Jul-2021	136.00	136.00	137.90	135.40	135.70	136.00	136.61	147072	200.92	3665	80598	54.80
TAKE	EQ	12-Jul-2021	64.05	64.60	65.40	63.75	64.25	64.30	64.59	1087964	702.76	6026	394182	36.23
TALBROAUTO	EQ	12-Jul-2021	306.40	300.20	310.60	300.20	302.00	303.65	306.18	37505	114.83	2161	18177	48.47
TANLA	BE	12-Jul-2021	844.25	886.45	886.45	886.45	886.45	886.45	886.45	62857	557.20	1418	-	-
TANTIACONS	BZ	12-Jul-2021	8.15	8.55	8.55	8.35	8.55	8.55	8.54	82498	7.05	193	-	-
TARACHAND	SM	12-Jul-2021	39.20	39.50	39.50	39.50	39.50	39.50	39.50	4000	1.58	2	4000	100.00
TARAPUR	BE	12-Jul-2021	5.10	5.35	5.35	5.15	5.25	5.25	5.31	102079	5.42	126	-	-
TARC	EQ	12-Jul-2021	43.45	44.00	46.95	43.55	45.15	45.10	45.19	7249375	3276.11	21585	2422713	33.42
TARMAT	EQ	12-Jul-2021	60.90	63.50	72.45	61.30	66.90	67.10	68.84	1502854	1034.57	9404	388124	25.83
TASTYBITE	EQ	12-Jul-2021	19622.50	19780.00	20198.00	19055.00	19380.00	19426.45	19752.95	14585	2880.97	6621	2395	16.42
TATACAPHSG	N2	12-Jul-2021	1045.00	1051.00	1054.99	1043.00	1045.00	1045.00	1045.34	6699	70.03	86	5070	75.68
TATACAPHSG	N6	12-Jul-2021	1073.00	1096.90	1096.90	1096.90	1096.90	1096.90	1096.90	200	2.19	14	200	100.00
TATACAPHSG	NA	12-Jul-2021	1105.00	1095.05	1095.05	1095.05	1095.05	1095.05	1095.05	10	0.11	1	10	100.00
TATACAPHSG	NB	12-Jul-2021	1155.00	1168.80	1168.80	1159.00	1159.00	1159.00	1163.90	4	0.05	2	0	0.00
TATACHEM	EQ	12-Jul-2021	764.90	767.50	791.30	766.50	776.45	778.90	782.54	4592584	35938.99	82341	908958	19.79
TATACOFFEE	EQ	12-Jul-2021	189.90	191.50	191.85	185.85	186.25	186.60	188.56	1453424	2740.63	13432	502396	34.57
TATACOMM	EQ	12-Jul-2021	1333.10	1336.90	1363.00	1335.10	1352.00	1353.20	1353.05	269247	3643.05	12349	133822	49.70
TATACONSUM	EQ	12-Jul-2021	765.95	771.00	786.85	769.10	776.15	775.90	780.66	2992685	23362.65	62897	387807	12.96
TATAELXSI	EQ	12-Jul-2021	4295.40	4322.00	4367.75	4310.00	4341.00	4337.45	4338.31	136439	5919.15	17152	83352	61.09
TATAINVEST	EQ	12-Jul-2021	1144.55	1152.50	1155.15	1142.15	1145.00	1144.55	1146.69	31668	363.13	3213	19684	62.16
TATAMETALI	EQ	12-Jul-2021	1194.65	1209.90	1237.90	1201.10	1222.05	1218.50	1219.21	804968	9814.23	32021	213454	26.52
TATAMOTORS	EQ	12-Jul-2021	306.30	310.80	312.00	306.10	307.50	307.45	308.40	32282319	99557.66	251579	7145145	22.13
TATAMTRDVR	EQ	12-Jul-2021	142.40	143.70	144.75	141.05	141.55	141.40	142.63	1192553	1700.94	18160	639113	53.59
TATAPOWER	EQ	12-Jul-2021	124.45	126.00	126.30	123.45	123.60	123.80	124.53	26731429	33287.94	93991	9668559	36.17
TATASTEEL	EQ	12-Jul-2021	1239.35	1251.00	1258.50	1218.35	1225.00	1226.95	1241.20	16647775	206632.49	286823	2440490	14.66
TATASTLBSL	EQ	12-Jul-2021	91.45	92.50	92.70	89.90	90.45	90.45	91.57	3408188	3120.83	23657	1941454	56.96
TATASTLLP	BE	12-Jul-2021	1006.10	1020.00	1056.40	1010.00	1056.40	1056.40	1049.49	94994	996.95	2867	-	-
TBZ	EQ	12-Jul-2021	80.55	80.70	82.45	80.25	80.60	80.50	81.31	219854	178.76	2564	94966	43.20
TCFSL	NB	12-Jul-2021	1071.00	1071.00	1072.05	1071.00	1072.00	1072.00	1071.93	818	8.77	7	818	100.00
TCFSL	ND	12-Jul-2021	1128.50	1138.99	1139.00	1125.00	1129.00	1128.74	1131.08	736	8.32	36	537	72.96
TCFSL	NF	12-Jul-2021	1205.61	1201.06	1210.00	1197.21	1199.99	1199.99	1199.71	955	11.46	34	740	77.49
TCFSL	NJ	12-Jul-2021	1100.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	50	0.56	1	50	100.00
TCFSL	NL	12-Jul-2021	1160.00	1160.01	1161.95	1155.00	1155.00	1155.00	1159.79	540	6.26	13	365	67.59
TCI	EQ	12-Jul-2021	396.55	399.70	409.45	395.40	399.90	399.45	401.71	72810	292.48	3058	40355	55.43
TCIDEVELOP	EQ	12-Jul-2021	386.90	395.00	400.00	385.90	400.00	392.90	392.89	1450	5.70	161	901	62.14
TCIEXP	EQ	12-Jul-2021	1438.05	1461.50	1490.00	1438.05	1462.65	1462.05	1461.41	37989	555.17	5019	14766	38.87
TCNSBRANDS	EQ	12-Jul-2021	591.50	591.50	620.45	590.75	600.70	601.40	607.72	178688	1085.92	11355	45745	25.60
TCPLPACK	EQ	12-Jul-2021	540.70	549.00	549.05	524.55	530.00	530.50	538.33	16174	87.07	2005	8944	55.30
TCS	EQ	12-Jul-2021	3208.15	3235.00	3236.00	3188.35	3198.40	3193.10	3212.90	1892226	60795.24	136133	960804	50.78
TDPOWERSYS	EQ	12-Jul-2021	202.65	204.70	205.00	196.00	198.05	199.30	200.24	130904	262.12	4536	87366	66.74
TEAMLEASE	EQ	12-Jul-2021	3798.30	3798.50	3846.90	3746.00	3760.00	3788.90	3789.49	22711	860.63	3478	11416	50.27
TECHIN	BE	12-Jul-2021	5.50	5.50	5.75	5.25	5.65	5.65	5.32	25688	1.37	64	-	-
TECHM	EQ	12-Jul-2021	1051.75	1057.00	1058.70	1046.10	1057.00	1056.60	1053.85	3224820	33984.91	118828	1987207	61.62
TECHNOE	EQ	12-Jul-2021	311.45	317.50	317.50	310.90	312.00	311.80	313.47	21687	67.98	939	11905	54.89
TECHNOFAB	BZ	12-Jul-2021	6.40	6.45	6.70	6.10	6.20	6.25	6.33	12922	0.82	31	-	-
TEJASNET	BE	12-Jul-2021	183.45	188.00	189.00	183.50	185.50	185.10	185.93	79061	147.00	1208	-	-
TEMBO	BE	12-Jul-2021	203.35	206.00	213.50	200.50	209.80	201.80	208.93	92674	193.63	251	-	-
TERASOFT	EQ	12-Jul-2021	55.70	56.90	56.90	55.20	55.20	55.35	55.68	31910	17.77	542	24297	76.14
TEXINFRA	EQ	12-Jul-2021	65.65	66.05	66.45	64.50	64.95	64.90	65.34	59463	38.86	731	40655	68.37
TEXMOPIPES	EQ	12-Jul-2021	55.60	56.50	57.35	53.15	54.35	54.35	55.69	342896	190.97	2857	210336	61.34
TEXRAIL	EQ	12-Jul-2021	39.95	40.45	41.40	39.30	39.45	39.55	40.33	2123152	856.36	7913	1014604	47.79
TFCILTD	EQ	12-Jul-2021	75.95	76.80	83.35	75.80	81.00	81.95	81.17	6004898	4874.44	34099	1935757	32.24
TFL	BE	12-Jul-2021	5.40	5.65	5.65	5.65	5.65	5.65	5.65	7761	0.44	23	-	-
TGBHOTELS	BE	12-Jul-2021	9.10	9.50	9.55	8.65	9.35	9.35	9.27	19628	1.82	106	-	-
THANGAMAYL	EQ	12-Jul-2021	831.00	850.00	850.00	831.45	836.15	836.95	836.79	11446	95.78	1357	6828	59.65
THEINVEST	EQ	12-Jul-2021	106.65	109.95	110.30	107.15	107.70	108.05	108.90	13191	14.37	514	5257	39.85
THEJO	SM	12-Jul-2021	2463.65	2490.00	2496.00	2399.90	2451.00	2451.00	2421.45	4600	111.39	37	3700	80.43
THEMISMED	EQ	12-Jul-2021	743.85	760.00	766.05	745.00	765.00	761.20	762.31	10678	81.40	721	7938	74.34
THERMAX	EQ	12-Jul-2021	1437.65	1444.85	1459.65	1421.35	1435.00	1429.65	1448.60	385934	5590.63	6668	362146	93.84
THOMASCOOK	EQ	12-Jul-2021	63.75	65.25	65.75	63.65	63.90	63.80	64.48	446263	287.75	3235	266129	59.64
THOMASCOTT	BE	12-Jul-2021	16.90	16.10	16.10	16.10	16.10	16.10	16.10	2084	0.34	25	-	-
THYROCARE	EQ	12-Jul-2021	1330.05	1346.65	1360.00	1334.40	1359.00	1357.25	1349.37	531222	7168.15	15199	278275	52.38
TI	EQ	12-Jul-2021	46.95	47.65	48.90	47.00	47.40	47.20	47.84	1510732	722.69	5891	871106	57.66
TIDEWATER	EQ	12-Jul-2021	16729.00	17565.45	17565.45	17100.00	17565.45	17565.45	17468.55	12114	2116.14	2459	7383	60.95
TIIL	EQ	12-Jul-2021	560.95	557.30	572.00	557.30	562.00	564.00	567.98	20196	114.71	1364	14055	69.59
TIINDIA	EQ	12-Jul-2021	1090.75	1097.90	1105.00	1090.35	1095.50	1098.15	1101.73	130719	1440.17	2836	116039	88.77
TIJARIA	EQ	12-Jul-2021	9.50	9.90	9.90	9.30	9.60	9.45	9.58	27526	2.64	103	18405	66.86
TIL	BE	12-Jul-2021	180.25	184.00	184.00	181.05	183.00	182.45	182.52	4881	8.91	56	-	-
TIMESGTY	EQ	12-Jul-2021	52.35	53.65	54.95	51.85	54.95	54.95	54.67	24327	13.30	205	17005	69.90
TIMETECHNO	EQ	12-Jul-2021	85.20	85.90	87.50	84.95	86.10	86.20	86.43	990576	856.16	14339	485176	48.98
TIMKEN	EQ	12-Jul-2021	1543.55	1563.65	1567.70	1492.55	1503.05	1509.25	1537.77	41639	640.31	4465	15100	36.26
TINPLATE	EQ	12-Jul-2021	223.55	225.75	232.80	224.20	228.95	229.35	229.22	1935808	4437.31	32300	587778	30.36
TIPSINDLTD	BE	12-Jul-2021	1351.75	1379.95	1398.90	1300.00	1354.95	1333.90	1323.26	6787	89.81	736	-	-
TIRUMALCHM	EQ	12-Jul-2021	154.45	155.50	162.40	154.80	159.25	159.15	158.50	2744746	4350.51	31720	872490	31.79
TIRUPATIFL	BE	12-Jul-2021	37.50	39.35	39.35	39.35	39.35	39.35	39.35	1257	0.49	6	-	-
TITAN	EQ	12-Jul-2021	1720.60	1730.00	1739.20	1711.90	1720.00	1719.85	1724.86	792602	13671.26	40070	356243	44.95
TMRVL	BE	12-Jul-2021	17.95	18.00	18.35	17.70	18.25	18.20	18.13	66072	11.98	464	-	-
TNPETRO	EQ	12-Jul-2021	118.60	121.70	121.90	119.30	119.45	119.75	120.23	332792	400.12	4852	211704	63.61
TNPL	EQ	12-Jul-2021	158.55	159.35	161.60	158.25	158.80	158.65	159.90	157796	252.32	2515	73575	46.63
TNTELE	BE	12-Jul-2021	9.00	9.45	9.45	9.20	9.45	9.45	9.44	63222	5.97	178	-	-
TOKYOPLAST	EQ	12-Jul-2021	108.50	110.80	116.75	106.55	111.80	111.30	113.56	315200	357.95	6207	108285	34.35
TORNTPHARM	EQ	12-Jul-2021	3005.05	3017.00	3029.90	2992.00	3009.25	3012.70	3010.54	85161	2563.81	7216	18128	21.29
TORNTPOWER	EQ	12-Jul-2021	475.20	476.15	478.95	470.25	474.10	476.50	475.24	777136	3693.24	11539	337960	43.49
TOTAL	EQ	12-Jul-2021	48.25	50.70	50.70	48.20	49.00	48.80	48.98	16246	7.96	143	12089	74.41
TOUCHWOOD	EQ	12-Jul-2021	99.85	102.80	109.80	100.20	109.80	109.80	107.79	132950	143.31	1736	85756	64.50
TPLPLASTEH	EQ	12-Jul-2021	238.70	235.70	239.95	235.30	236.00	236.70	237.90	7436	17.69	344	3177	42.72
TREEHOUSE	BE	12-Jul-2021	11.70	11.25	11.60	11.15	11.20	11.20	11.24	60501	6.80	169	-	-
TREJHARA	EQ	12-Jul-2021	60.20	59.10	63.40	59.10	61.30	60.35	60.70	47047	28.56	785	27390	58.22
TRENT	EQ	12-Jul-2021	905.30	910.00	924.90	895.00	899.00	899.25	911.68	576161	5252.72	18958	215599	37.42
TRF	BE	12-Jul-2021	138.65	138.00	145.55	133.00	143.00	144.75	144.35	49792	71.87	420	-	-
TRIDENT	EQ	12-Jul-2021	17.40	17.85	18.25	17.40	17.90	17.90	17.91	38585284	6911.05	40303	13710828	35.53
TRIGYN	EQ	12-Jul-2021	127.80	128.90	133.00	128.45	131.45	130.20	130.84	213021	278.72	2879	153271	71.95
TRIL	EQ	12-Jul-2021	34.65	35.00	37.60	34.00	35.70	36.00	35.66	1543345	550.40	5509	658199	42.65
TRITURBINE	EQ	12-Jul-2021	123.05	123.15	125.60	122.35	123.90	123.15	123.84	400935	496.51	10188	149994	37.41
TRIVENI	EQ	12-Jul-2021	199.25	202.00	204.65	196.70	197.20	198.35	199.62	674985	1347.42	11219	330721	49.00
TTKHLTCARE	EQ	12-Jul-2021	731.05	731.60	745.00	723.00	728.05	730.75	733.57	26317	193.05	2445	14595	55.46
TTKPRESTIG	EQ	12-Jul-2021	9245.75	9000.00	9414.45	9000.00	9380.05	9343.95	9337.74	6041	564.09	2425	2222	36.78
TTL	BE	12-Jul-2021	64.30	64.30	65.50	63.00	63.75	63.60	63.44	5168	3.28	102	-	-
TTML	BE	12-Jul-2021	46.45	44.15	44.15	44.15	44.15	44.15	44.15	1279003	564.68	7953	-	-
TV18BRDCST	EQ	12-Jul-2021	41.75	42.25	42.70	41.25	41.55	41.55	41.93	6445734	2702.54	12003	2785239	43.21
TVSELECT	EQ	12-Jul-2021	205.10	205.95	207.95	198.00	199.45	199.85	202.40	116336	235.47	2543	69601	59.83
TVSMOTOR	EQ	12-Jul-2021	599.70	602.95	607.90	598.70	600.00	600.65	603.25	1347493	8128.82	22646	543897	40.36
TVSSRICHAK	EQ	12-Jul-2021	2234.10	2279.80	2394.00	2222.20	2245.00	2245.15	2314.30	96829	2240.91	11071	49784	51.41
TVTODAY	EQ	12-Jul-2021	302.90	305.00	307.00	298.00	299.00	298.45	301.25	165386	498.22	3632	106117	64.16
TVVISION	BE	12-Jul-2021	1.85	1.80	1.90	1.80	1.80	1.80	1.80	26583	0.48	38	-	-
TWL	EQ	12-Jul-2021	73.20	73.70	74.50	71.60	72.30	72.35	73.06	631407	461.32	6147	260918	41.32
UBL	EQ	12-Jul-2021	1431.35	1432.00	1445.85	1432.00	1436.45	1437.05	1440.81	212673	3064.21	7612	113231	53.24
UCALFUEL	EQ	12-Jul-2021	171.35	172.45	173.40	169.25	169.85	170.05	171.33	49856	85.42	1657	27480	55.12
UCOBANK	EQ	12-Jul-2021	14.30	14.40	14.50	14.20	14.25	14.25	14.32	5308839	759.99	14899	2268928	42.74
UFLEX	EQ	12-Jul-2021	549.95	556.80	568.95	554.50	561.00	562.20	562.62	535047	3010.29	16791	232778	43.51
UFO	EQ	12-Jul-2021	94.85	95.95	98.65	95.50	96.50	96.35	97.11	634025	615.67	6530	386126	60.90
UGARSUGAR	EQ	12-Jul-2021	36.35	38.15	38.15	37.00	38.15	38.15	37.93	1888232	716.18	4167	972457	51.50
UJAAS	BE	12-Jul-2021	3.05	3.05	3.15	3.00	3.10	3.05	3.05	831877	25.39	1021	-	-
UJJIVAN	EQ	12-Jul-2021	204.00	244.80	244.80	244.80	244.80	244.80	244.80	1719026	4208.18	6968	1684574	98.00
UJJIVANSFB	EQ	12-Jul-2021	30.50	32.00	33.80	30.70	31.00	30.95	32.18	43319204	13940.30	72344	14037635	32.41
ULTRACEMCO	EQ	12-Jul-2021	6899.55	6905.10	7114.95	6905.10	7070.00	7093.75	7073.95	610763	43205.04	66718	138327	22.65
UMANGDAIRY	EQ	12-Jul-2021	80.30	81.65	81.65	78.00	81.00	80.60	80.00	110811	88.65	2422	41697	37.63
UMESLTD	BE	12-Jul-2021	4.50	4.45	4.70	4.30	4.60	4.55	4.47	28904	1.29	60	-	-
UNICHEMLAB	EQ	12-Jul-2021	328.50	339.55	340.95	332.40	335.00	334.35	336.74	147492	496.66	7677	48303	32.75
UNIDT	EQ	12-Jul-2021	328.65	334.00	336.00	326.30	333.45	332.40	333.43	39775	132.62	834	28023	70.45
UNIENTER	EQ	12-Jul-2021	130.35	131.05	133.00	130.20	130.30	130.70	131.62	32165	42.34	737	21659	67.34
UNIINFO	SM	12-Jul-2021	15.85	16.00	16.50	16.00	16.50	16.50	16.33	6000	0.98	3	6000	100.00
UNIONBANK	EQ	12-Jul-2021	36.75	37.00	37.25	36.60	36.90	36.90	37.00	7604893	2813.52	12315	3326609	43.74
UNITECH	BZ	12-Jul-2021	2.40	2.45	2.50	2.35	2.40	2.40	2.47	8596770	212.00	2994	-	-
UNITEDTEA	EQ	12-Jul-2021	340.45	341.30	343.45	337.00	337.00	338.05	339.41	1164	3.95	78	580	49.83
UNIVASTU	EQ	12-Jul-2021	56.80	56.50	56.50	54.20	54.70	54.65	54.81	42962	23.55	324	33168	77.20
UNIVCABLES	EQ	12-Jul-2021	192.00	193.90	196.00	190.25	193.00	191.40	193.50	57950	112.14	2312	32011	55.24
UNIVPHOTO	EQ	12-Jul-2021	290.55	282.00	286.95	281.95	284.50	285.00	285.18	13090	37.33	205	12043	92.00
UPL	EQ	12-Jul-2021	814.55	820.00	831.70	815.95	820.20	821.45	823.20	4414998	36344.06	68140	1811362	41.03
URJA	EQ	12-Jul-2021	7.80	7.90	7.95	7.70	7.80	7.75	7.83	2699464	211.48	5413	1287590	47.70
URJAPP	X1	12-Jul-2021	2.90	2.95	2.95	2.80	2.90	2.90	2.84	76211	2.16	115	70188	92.10
USHAMART	EQ	12-Jul-2021	54.80	55.40	57.25	54.75	55.10	54.85	55.66	2820961	1570.07	6637	1543198	54.70
UTIAMC	EQ	12-Jul-2021	827.35	835.00	837.05	822.50	824.15	824.75	829.66	224718	1864.39	7381	93859	41.77
UTIBANKETF	EQ	12-Jul-2021	35.27	35.70	35.85	34.65	35.13	35.14	35.21	11766	4.14	185	7383	62.75
UTINEXT50	EQ	12-Jul-2021	40.42	41.47	41.47	40.40	40.50	40.66	40.74	2440	0.99	144	2008	82.30
UTINIFTETF	EQ	12-Jul-2021	1640.01	1640.00	1659.05	1632.00	1649.00	1647.60	1651.96	297	4.91	72	238	80.13
UTISENSETF	EQ	12-Jul-2021	549.47	560.50	560.50	545.10	549.30	549.17	550.27	709	3.90	98	589	83.07
UTISXN50	EQ	12-Jul-2021	44.79	44.55	45.97	43.90	44.13	44.19	44.48	1830	0.81	90	1663	90.87
UTTAMSTL	EQ	12-Jul-2021	4.00	4.20	4.20	4.20	4.20	4.20	4.20	1905271	80.02	231	1905271	100.00
UTTAMSUGAR	BE	12-Jul-2021	250.45	250.00	256.00	243.00	248.10	247.35	249.80	53814	134.43	1326	-	-
V2RETAIL	EQ	12-Jul-2021	118.40	120.70	130.20	118.65	130.20	130.05	128.11	268481	343.95	2939	155582	57.95
VADILALIND	EQ	12-Jul-2021	990.65	1000.00	1010.95	988.35	1001.00	1002.45	999.33	9823	98.16	1274	5027	51.18
VAIBHAVGBL	EQ	12-Jul-2021	815.65	823.65	826.90	805.50	813.85	810.00	813.25	86897	706.69	9206	54780	63.04
VAISHALI	EQ	12-Jul-2021	42.80	43.95	43.95	41.50	42.10	42.00	42.04	95422	40.12	749	52428	54.94
VAKRANGEE	EQ	12-Jul-2021	41.05	41.10	41.40	40.30	40.45	40.35	40.57	2907455	1179.63	9709	2316158	79.66
VALIANTORG	EQ	12-Jul-2021	1492.05	1517.80	1524.00	1449.95	1460.00	1460.55	1486.73	59008	877.29	6347	37283	63.18
VARDHACRLC	EQ	12-Jul-2021	58.05	63.00	67.15	61.50	64.00	64.00	64.22	2928118	1880.35	21152	1279369	43.69
VARDMNPOLY	EQ	12-Jul-2021	22.30	23.20	24.00	22.15	22.90	23.05	23.00	119950	27.59	849	67601	56.36
VARROC	EQ	12-Jul-2021	357.25	357.25	361.80	355.40	356.95	355.90	357.99	145202	519.81	6769	90392	62.25
VASCONEQ	EQ	12-Jul-2021	21.65	22.45	23.80	22.45	23.80	23.80	23.57	3957470	932.85	5839	2376449	60.05
VASWANI	EQ	12-Jul-2021	14.20	14.50	14.50	13.70	13.85	14.10	14.27	22863	3.26	173	12160	53.19
VBL	EQ	12-Jul-2021	770.05	775.00	782.00	770.10	780.45	781.20	778.49	261290	2034.12	10994	144163	55.17
VCL	SM	12-Jul-2021	36.00	36.00	37.25	36.00	36.50	36.50	36.44	12000	4.37	4	12000	100.00
VEDL	EQ	12-Jul-2021	271.55	275.00	276.15	268.75	270.75	270.95	272.85	8489535	23163.58	52170	2786642	32.82
VENKEYS	EQ	12-Jul-2021	3386.60	3399.00	3533.00	3395.00	3468.00	3466.85	3469.47	104273	3617.72	11862	21514	20.63
VENUSREM	EQ	12-Jul-2021	413.50	433.00	434.15	433.00	434.15	434.15	434.03	33043	143.42	264	29893	90.47
VERTOZ	EQ	12-Jul-2021	164.05	163.90	168.00	158.00	158.05	158.60	162.02	416803	675.32	5152	117815	28.27
VESUVIUS	EQ	12-Jul-2021	1158.10	1162.00	1175.55	1141.00	1175.00	1172.80	1165.00	18719	218.08	2245	12856	68.68
VETO	EQ	12-Jul-2021	163.25	167.90	169.70	158.15	159.50	158.95	161.91	1227632	1987.63	11356	504596	41.10
VGUARD	EQ	12-Jul-2021	257.95	259.95	260.55	257.00	258.00	257.75	258.67	255727	661.49	7867	126918	49.63
VHL	EQ	12-Jul-2021	2653.20	2680.00	3183.80	2636.35	3183.80	3183.80	3053.98	16251	496.30	1984	7480	46.03
VICEROY	BZ	12-Jul-2021	3.85	4.00	4.00	3.75	4.00	4.00	3.99	50258	2.01	41	-	-
VIDHIING	EQ	12-Jul-2021	272.05	275.00	288.00	265.65	270.15	273.80	278.92	319506	891.17	10993	118281	37.02
VIJIFIN	BE	12-Jul-2021	1.20	1.15	1.25	1.15	1.25	1.25	1.24	302101	3.74	363	-	-
VIKASECO	BE	12-Jul-2021	2.15	2.05	2.05	2.05	2.05	2.05	2.05	3051676	62.56	1567	-	-
VIKASLIFE	EQ	12-Jul-2021	3.05	3.20	3.20	3.15	3.20	3.20	3.20	13936477	445.94	2858	12143463	87.13
VIKASPROP	EQ	12-Jul-2021	2.70	2.75	2.80	2.65	2.70	2.70	2.70	2272557	61.41	1512	1593942	70.14
VIKASWSP	EQ	12-Jul-2021	6.40	6.40	6.55	6.25	6.25	6.25	6.37	787377	50.14	844	615833	78.21
VIMTALABS	EQ	12-Jul-2021	323.95	323.50	327.00	306.00	310.85	309.90	315.12	493010	1553.58	13410	191714	38.89
VINATIORGA	EQ	12-Jul-2021	1954.25	1974.65	1974.65	1922.00	1931.90	1932.50	1945.71	112180	2182.70	11597	70766	63.08
VINDHYATEL	EQ	12-Jul-2021	1360.40	1377.00	1435.70	1375.40	1394.65	1393.40	1401.24	41920	587.40	5233	16692	39.82
VINEETLAB	EQ	12-Jul-2021	119.40	123.00	124.00	113.45	113.45	113.45	118.90	473005	562.38	7333	217692	46.02
VINYLINDIA	EQ	12-Jul-2021	149.70	151.15	152.80	149.55	150.40	150.25	151.34	55323	83.73	2056	25650	46.36
VIPCLOTHNG	EQ	12-Jul-2021	16.50	16.20	17.30	16.20	17.30	17.30	17.10	301811	51.62	508	199604	66.14
VIPIND	EQ	12-Jul-2021	396.60	397.95	414.65	397.00	408.40	408.35	408.93	639541	2615.29	17357	143735	22.47
VIPULLTD	BE	12-Jul-2021	33.70	34.40	35.35	33.55	34.00	34.10	34.66	9075	3.15	55	-	-
VISAKAIND	EQ	12-Jul-2021	746.00	743.00	770.50	739.20	745.00	745.70	755.56	93429	705.91	6733	37349	39.98
VISASTEEL	BE	12-Jul-2021	9.80	10.10	10.20	9.95	10.15	10.15	10.13	15667	1.59	133	-	-
VISESHINFO	BE	12-Jul-2021	0.15	0.20	0.20	0.15	0.20	0.20	0.19	135152707	263.13	3673	-	-
VISHAL	EQ	12-Jul-2021	80.80	80.90	84.80	80.90	84.75	84.65	83.08	2128806	1768.55	6779	1330553	62.50
VISHNU	EQ	12-Jul-2021	661.10	670.00	694.15	670.00	675.50	676.65	683.67	57300	391.74	2634	29748	51.92
VISHWARAJ	EQ	12-Jul-2021	150.20	155.00	156.00	145.95	146.35	146.45	148.36	555924	824.80	7088	167746	30.17
VIVIDHA	BE	12-Jul-2021	1.00	1.00	1.05	1.00	1.05	1.05	1.03	2414508	24.82	1072	-	-
VIVIMEDLAB	BE	12-Jul-2021	25.55	25.70	25.90	25.00	25.20	25.20	25.21	197030	49.67	1452	-	-
VLSFINANCE	EQ	12-Jul-2021	223.55	232.40	245.90	230.90	245.90	245.90	240.86	720627	1735.70	8861	353994	49.12
VMARCIND	SM	12-Jul-2021	26.65	27.95	30.90	27.95	30.90	30.35	29.31	114000	33.41	33	81000	71.05
VMART	EQ	12-Jul-2021	3112.00	3112.05	3210.75	3071.70	3172.05	3181.35	3145.21	28740	903.93	5973	10842	37.72
VOLTAMP	EQ	12-Jul-2021	1487.80	1520.00	1604.00	1520.00	1576.00	1563.00	1565.87	165822	2596.55	14078	59663	35.98
VOLTAS	EQ	12-Jul-2021	1015.40	1019.10	1028.00	1013.75	1020.00	1017.40	1022.38	636041	6502.74	45971	221392	34.81
VRLLOG	EQ	12-Jul-2021	317.50	318.00	321.95	311.10	315.00	315.60	315.90	637349	2013.38	13269	319120	50.07
VSCL	SM	12-Jul-2021	17.05	17.05	17.05	17.05	17.05	17.05	17.05	3000	0.51	1	3000	100.00
VSSL	EQ	12-Jul-2021	260.90	262.00	262.90	246.25	250.60	250.35	255.80	272604	697.33	6917	114823	42.12
VSTIND	EQ	12-Jul-2021	3597.85	3624.00	3653.95	3603.30	3620.00	3615.10	3628.09	15120	548.57	2438	8472	56.03
VSTTILLERS	EQ	12-Jul-2021	1975.85	2000.00	2035.05	2000.00	2014.50	2011.30	2017.13	12956	261.34	2750	6929	53.48
VTL	EQ	12-Jul-2021	1485.40	1508.00	1624.00	1489.00	1595.00	1584.55	1550.25	286909	4447.80	17995	111725	38.94
WABAG	EQ	12-Jul-2021	365.60	371.60	378.90	369.00	372.50	373.65	374.54	834686	3126.21	18798	344012	41.21
WABCOINDIA	EQ	12-Jul-2021	7189.80	7171.30	7401.85	7012.85	7311.65	7314.65	7283.70	21317	1552.67	5932	11125	52.19
WALCHANNAG	EQ	12-Jul-2021	69.05	70.00	70.50	66.00	66.50	66.60	68.05	989243	673.21	12308	672363	67.97
WANBURY	BE	12-Jul-2021	83.30	84.80	86.90	83.85	85.15	85.65	85.34	23392	19.96	162	-	-
WATERBASE	EQ	12-Jul-2021	131.70	132.75	133.70	128.70	129.10	129.20	131.38	250619	329.27	4631	114636	45.74
WEALTH	BE	12-Jul-2021	178.40	187.30	187.30	187.30	187.30	187.30	187.30	2280	4.27	14	-	-
WEBELSOLAR	EQ	12-Jul-2021	71.10	73.00	73.70	69.35	71.00	70.45	71.24	263838	187.97	2826	173962	65.94
WEIZMANIND	EQ	12-Jul-2021	55.30	57.95	58.90	55.65	58.25	58.10	57.68	53244	30.71	710	22299	41.88
WELCORP	EQ	12-Jul-2021	139.45	141.00	151.35	139.85	148.00	147.85	145.55	9022539	13132.52	50046	4035241	44.72
WELENT	EQ	12-Jul-2021	107.45	108.00	110.50	107.65	109.45	109.20	109.17	355898	388.55	6512	137373	38.60
WELINV	EQ	12-Jul-2021	473.40	483.05	484.80	466.05	476.20	479.90	476.71	782	3.73	119	360	46.04
WELSPUNIND	EQ	12-Jul-2021	106.30	107.45	115.50	107.25	113.70	114.05	111.62	8424619	9403.30	48179	2318763	27.52
WENDT	EQ	12-Jul-2021	4070.50	4150.00	4644.00	4102.05	4335.00	4318.75	4455.53	19856	884.69	3841	4677	23.55
WESTLIFE	EQ	12-Jul-2021	536.40	540.95	556.35	530.45	551.10	551.10	549.02	424913	2332.85	18716	187780	44.19
WEWIN	SM	12-Jul-2021	16.65	15.85	15.85	15.85	15.85	15.85	15.85	3000	0.48	1	3000	100.00
WFL	SM	12-Jul-2021	126.00	120.00	121.00	119.70	121.00	121.00	120.23	4800	5.77	3	3200	66.67
WHEELS	EQ	12-Jul-2021	589.95	592.90	637.50	590.00	635.25	633.05	622.64	354871	2209.58	16195	124125	34.98
WHIRLPOOL	EQ	12-Jul-2021	2231.50	2240.00	2247.15	2217.00	2222.00	2220.85	2227.71	85199	1897.98	7404	58479	68.64
WILLAMAGOR	EQ	12-Jul-2021	20.05	21.05	21.05	20.25	20.90	21.00	20.94	114149	23.90	347	73917	64.75
WINDMACHIN	EQ	12-Jul-2021	37.75	38.25	39.85	36.50	36.90	36.70	37.57	430142	161.61	1505	279709	65.03
WIPL	BE	12-Jul-2021	66.55	68.00	68.50	63.25	67.00	67.00	67.03	5376	3.60	13	-	-
WIPRO	EQ	12-Jul-2021	525.80	530.75	532.15	523.20	527.00	525.85	528.04	3865556	20411.58	65255	1629876	42.16
WOCKPHARMA	EQ	12-Jul-2021	540.05	545.00	549.75	538.20	544.05	543.50	544.03	301295	1639.14	9260	108749	36.09
WONDERLA	EQ	12-Jul-2021	255.15	256.00	262.00	253.00	256.10	256.35	257.12	305177	784.68	7496	93258	30.56
WORTH	EQ	12-Jul-2021	85.45	87.90	102.50	85.50	102.50	102.35	98.45	714167	703.07	8195	324688	45.46
WSI	BE	12-Jul-2021	6.25	6.25	6.25	6.25	6.25	6.25	6.25	22	0.00	1	-	-
WSTCSTPAPR	EQ	12-Jul-2021	267.90	267.00	275.00	265.55	266.95	267.25	270.40	322822	872.92	5928	128384	39.77
XCHANGING	EQ	12-Jul-2021	81.55	82.95	88.45	82.00	85.80	85.40	85.88	1836977	1577.51	14457	857018	46.65
XELPMOC	EQ	12-Jul-2021	439.75	446.85	483.70	444.50	483.70	483.70	474.21	214318	1016.32	7381	109948	51.30
XPROINDIA	BE	12-Jul-2021	198.75	198.75	208.65	198.75	208.65	208.65	207.64	16609	34.49	176	-	-
YAARII	BE	12-Jul-2021	112.80	116.90	117.40	111.00	113.40	112.45	114.95	185962	213.77	1131	-	-
YESBANK	EQ	12-Jul-2021	13.25	13.25	13.35	13.05	13.10	13.10	13.15	102986230	13543.80	95882	50325323	48.87
ZEEL	EQ	12-Jul-2021	216.60	218.90	218.90	215.00	215.30	215.35	216.71	5141836	11142.96	27598	2082607	40.50
ZEEL	P2	12-Jul-2021	1.95	1.95	2.00	1.95	1.95	1.95	1.97	21677	0.43	329	8436	38.92
ZEELEARN	EQ	12-Jul-2021	15.95	16.15	16.70	15.85	16.15	16.10	16.22	2099107	340.51	2544	1247689	59.44
ZEEMEDIA	EQ	12-Jul-2021	13.05	13.40	13.70	13.15	13.45	13.40	13.55	6175478	837.05	4726	4049494	65.57
ZENITHEXPO	BE	12-Jul-2021	88.45	87.00	87.05	86.00	87.00	86.15	86.24	631	0.54	26	-	-
ZENITHSTL	BE	12-Jul-2021	0.95	0.95	1.00	0.95	1.00	1.00	1.00	52040	0.52	25	-	-
ZENSARTECH	EQ	12-Jul-2021	336.10	338.50	340.95	333.10	334.75	334.45	337.22	761370	2567.47	15614	409898	53.84
ZENTEC	EQ	12-Jul-2021	94.25	95.05	96.20	93.50	94.20	93.80	94.92	557328	529.01	7793	143267	25.71
ZICOM	BZ	12-Jul-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	507057	7.35	17	-	-
ZODIAC	SM	12-Jul-2021	15.35	16.10	16.10	16.10	16.10	16.10	16.10	4000	0.64	1	4000	100.00
ZODIACLOTH	EQ	12-Jul-2021	113.20	114.95	135.80	113.20	135.80	135.80	131.11	2098380	2751.19	28468	719827	34.30
ZODJRDMKJ	BE	12-Jul-2021	33.60	33.60	35.20	32.00	34.40	34.00	32.91	10331	3.40	66	-	-
ZOTA	EQ	12-Jul-2021	234.50	236.40	244.75	234.50	235.95	235.55	238.50	91808	218.97	2118	33165	36.12
ZUARI	EQ	12-Jul-2021	157.05	158.25	158.50	151.10	153.00	152.20	154.52	914567	1413.16	18962	195454	21.37
ZUARIGLOB	EQ	12-Jul-2021	156.95	161.00	161.80	152.65	156.00	156.20	157.23	296829	466.72	3674	189846	63.96
ZYDUSWELL	EQ	12-Jul-2021	2198.40	2206.45	2229.00	2180.05	2189.15	2190.65	2207.11	28476	628.50	4348	13009	45.68