nse-sec-bhavdata-full-2021-08-13.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	13-Aug-2021	61.15	62.50	62.50	59.55	59.85	59.90	60.61	102672	62.23	1406	63278	61.63
21STCENMGM	EQ	13-Aug-2021	26.75	27.25	27.25	27.25	27.25	27.25	27.25	1113	0.30	8	1113	100.00
396GS2022	GS	13-Aug-2021	81.30	81.30	81.30	81.30	81.30	81.30	81.30	100	0.08	1	100	100.00
3IINFOTECH	BE	13-Aug-2021	8.35	8.40	8.40	7.95	8.00	7.95	8.09	8987197	726.84	11013	-	-
3MINDIA	EQ	13-Aug-2021	24596.85	24650.00	24650.00	24000.00	24030.00	24076.20	24156.64	2093	505.60	1144	1028	49.12
3PLAND	BE	13-Aug-2021	14.40	14.70	15.10	14.40	14.45	14.50	14.78	7629	1.13	59	-	-
5PAISA	EQ	13-Aug-2021	490.65	489.00	504.15	487.30	498.00	499.25	496.97	25276	125.61	1153	12154	48.09
63MOONS	EQ	13-Aug-2021	99.30	97.00	98.80	95.00	95.80	95.65	96.68	74677	72.19	1964	42816	57.33
667GS2050	GS	13-Aug-2021	97.00	97.00	97.50	95.50	95.50	95.50	96.69	4876	4.71	15	4876	100.00
676GS2061	GS	13-Aug-2021	98.15	99.00	99.00	99.00	99.00	99.00	99.00	3000	2.97	1	3000	100.00
737GS2023	GS	13-Aug-2021	105.60	107.50	107.50	107.50	107.50	107.50	107.50	13000	13.98	2	13000	100.00
795GS2032	GS	13-Aug-2021	109.00	111.60	111.60	111.60	111.60	111.60	111.60	35000	39.06	1	35000	100.00
A2ZINFRA	EQ	13-Aug-2021	4.60	4.60	4.80	4.55	4.80	4.80	4.74	359740	17.04	414	215589	59.93
AAKASH	EQ	13-Aug-2021	268.75	272.00	272.00	262.50	264.85	265.05	267.49	93679	250.58	829	51035	54.48
AAREYDRUGS	EQ	13-Aug-2021	40.95	41.75	43.20	39.50	42.20	41.85	41.90	157450	65.98	1728	119227	75.72
AARON	EQ	13-Aug-2021	109.45	109.50	110.75	104.00	105.00	104.55	105.58	24033	25.38	438	14565	60.60
AARTIDRUGS	EQ	13-Aug-2021	657.25	659.00	663.00	648.00	648.65	649.15	652.86	151070	986.28	9354	73837	48.88
AARTIIND	EQ	13-Aug-2021	926.60	929.90	955.00	929.05	938.65	938.00	945.86	1442466	13643.67	42784	326220	22.62
AARTISURF	EQ	13-Aug-2021	1521.20	1520.00	1559.00	1483.10	1509.00	1498.50	1524.30	41022	625.30	5178	21474	52.35
AARVEEDEN	EQ	13-Aug-2021	23.20	23.95	23.95	22.05	22.20	22.25	22.92	57551	13.19	310	41205	71.60
AARVI	EQ	13-Aug-2021	66.80	66.05	67.80	65.60	66.75	66.90	66.91	15390	10.30	323	9366	60.86
AAVAS	EQ	13-Aug-2021	2616.95	2630.00	2654.00	2580.00	2589.70	2591.50	2616.49	98054	2565.58	11611	56941	58.07
ABAN	EQ	13-Aug-2021	43.75	44.25	45.00	43.50	43.55	43.55	44.22	66443	29.38	1185	35857	53.97
ABB	EQ	13-Aug-2021	1718.35	1725.00	1759.95	1713.30	1749.40	1747.95	1748.32	116726	2040.75	12067	60707	52.01
ABBOTINDIA	EQ	13-Aug-2021	18596.80	18569.40	19165.00	18360.30	19000.00	19010.55	18904.08	20722	3917.30	6958	7194	34.72
ABCAPITAL	EQ	13-Aug-2021	116.50	116.95	117.85	115.00	116.50	116.80	116.59	2076661	2421.11	19129	690113	33.23
ABFRL	EQ	13-Aug-2021	209.70	209.00	210.95	205.95	207.10	206.60	208.30	1123268	2339.82	22286	398690	35.49
ABSLBANETF	EQ	13-Aug-2021	357.75	359.64	359.64	357.75	358.95	358.95	358.46	136	0.49	10	119	87.50
ABSLNN50ET	EQ	13-Aug-2021	400.00	403.50	403.50	400.05	402.65	400.40	401.55	44	0.18	8	38	86.36
ABSLRIF6RG	MF	13-Aug-2021	10.23	10.36	10.36	10.36	10.36	10.36	10.36	2	0.00	1	2	100.00
ACC	EQ	13-Aug-2021	2292.00	2295.45	2322.70	2273.75	2301.55	2308.60	2304.92	275083	6340.45	15584	78676	28.60
ACCELYA	EQ	13-Aug-2021	1344.25	1345.00	1358.00	1316.00	1326.00	1329.45	1339.86	32489	435.31	3615	13827	42.56
ACCURACY	EQ	13-Aug-2021	109.40	110.45	112.20	104.30	105.70	106.00	108.90	37109	40.41	1003	23651	63.73
ACE	EQ	13-Aug-2021	229.35	231.05	233.15	225.10	226.00	226.35	229.35	434329	996.13	10558	158583	36.51
ACRYSIL	EQ	13-Aug-2021	638.95	652.30	652.30	623.40	635.00	631.05	635.69	76883	488.74	3387	48421	62.98
ADANIENT	EQ	13-Aug-2021	1442.90	1445.00	1454.00	1428.00	1429.00	1437.00	1444.14	2095991	30269.13	34004	686927	32.77
ADANIGREEN	BE	13-Aug-2021	913.70	902.05	921.00	902.05	915.25	919.10	915.34	2478660	22688.27	29521	-	-
ADANIPORTS	EQ	13-Aug-2021	704.05	704.45	709.50	699.05	703.90	704.15	705.41	3390071	23913.93	59976	720216	21.24
ADANIPOWER	BE	13-Aug-2021	85.00	86.45	86.60	84.60	84.90	84.95	85.36	1778246	1517.97	18407	-	-
ADANITRANS	BE	13-Aug-2021	955.05	929.00	977.00	926.00	967.50	971.15	968.22	84006	813.37	7089	-	-
ADFFOODS	EQ	13-Aug-2021	812.75	830.00	840.35	808.00	816.75	816.80	820.16	17468	143.27	2058	10441	59.77
ADL	BE	13-Aug-2021	37.80	37.95	39.65	36.10	38.70	38.80	39.23	6315	2.48	42	-	-
ADORWELD	EQ	13-Aug-2021	693.50	699.95	720.00	692.55	712.90	708.55	706.91	12020	84.97	1731	6463	53.77
ADROITINFO	EQ	13-Aug-2021	9.35	9.80	9.80	9.80	9.80	9.80	9.80	657	0.06	4	657	100.00
ADSL	EQ	13-Aug-2021	61.75	63.10	63.10	60.15	60.75	60.65	61.58	103031	63.45	1457	62199	60.37
ADVANIHOTR	EQ	13-Aug-2021	73.80	75.00	78.95	72.60	74.00	73.10	75.77	67050	50.81	2466	30218	45.07
ADVENZYMES	EQ	13-Aug-2021	390.00	393.60	400.00	387.00	389.50	388.45	393.09	202644	796.58	6978	95795	47.27
AEGISCHEM	EQ	13-Aug-2021	283.30	287.00	290.00	279.00	281.20	281.10	284.53	456553	1299.02	10582	153205	33.56
AFFLE	BE	13-Aug-2021	4141.00	4184.00	4220.00	4157.50	4206.00	4196.60	4189.38	15439	646.80	3749	-	-
AGARIND	EQ	13-Aug-2021	321.65	336.95	337.70	321.65	337.70	337.70	334.60	43596	145.87	1080	26916	61.74
AGCNET	BE	13-Aug-2021	1131.00	1102.00	1150.00	1100.00	1150.00	1132.20	1124.99	1536	17.28	80	-	-
AGRITECH	EQ	13-Aug-2021	46.65	47.95	48.80	46.55	48.55	48.35	47.69	19146	9.13	350	9697	50.65
AGROPHOS	EQ	13-Aug-2021	17.90	18.90	19.40	17.90	17.95	18.15	18.45	271805	50.14	935	176886	65.08
AHLADA	EQ	13-Aug-2021	180.50	184.15	185.00	177.35	180.50	179.90	180.59	71448	129.03	1725	53324	74.63
AHLEAST	EQ	13-Aug-2021	178.40	179.80	184.60	176.55	180.10	181.15	179.91	4297	7.73	138	2811	65.42
AHLUCONT	EQ	13-Aug-2021	370.40	374.00	389.65	369.35	381.00	380.70	379.29	69378	263.14	3605	37494	54.04
AHLWEST	EQ	13-Aug-2021	288.65	285.70	289.95	280.10	285.00	286.50	286.30	10756	30.79	264	7648	71.10
AIAENG	EQ	13-Aug-2021	1949.10	1954.00	1990.85	1905.00	1930.00	1928.10	1951.51	187248	3654.17	16683	53018	28.31
AILIMITED	SM	13-Aug-2021	25.15	26.40	26.40	26.40	26.40	26.40	26.40	3000	0.79	1	3000	100.00
AIRAN	BE	13-Aug-2021	23.30	23.80	24.30	23.60	24.10	24.00	24.03	34604	8.32	363	-	-
AIROLAM	SM	13-Aug-2021	52.90	50.00	51.10	50.00	50.10	50.10	50.51	21000	10.61	7	15000	71.43
AISL	SM	13-Aug-2021	49.40	46.00	47.95	43.00	43.00	43.00	46.28	30000	13.88	25	8400	28.00
AJANTPHARM	EQ	13-Aug-2021	2253.25	2257.00	2292.05	2232.00	2241.10	2248.45	2269.37	40832	926.63	5217	17947	43.95
AJMERA	BE	13-Aug-2021	327.70	327.70	334.10	312.10	326.95	321.75	323.76	15689	50.80	346	-	-
AJOONI	EQ	13-Aug-2021	57.00	58.65	58.65	56.00	56.95	56.80	56.53	11223	6.34	207	9363	83.43
AKASH	EQ	13-Aug-2021	179.55	182.95	182.95	173.75	178.95	179.00	176.81	33187	58.68	715	17078	51.46
AKG	EQ	13-Aug-2021	24.25	24.25	24.80	23.40	23.80	23.85	24.31	2791	0.68	100	2440	87.42
AKSHARCHEM	EQ	13-Aug-2021	447.50	453.00	459.45	441.00	445.30	443.20	449.23	28748	129.15	2303	11921	41.47
AKSHOPTFBR	BE	13-Aug-2021	9.85	10.00	10.10	9.65	9.90	9.85	9.88	213550	21.11	584	-	-
AKZOINDIA	EQ	13-Aug-2021	2146.45	2165.00	2256.00	2151.45	2216.00	2218.90	2220.73	78329	1739.48	9104	11286	14.41
ALANKIT	EQ	13-Aug-2021	15.40	15.90	15.90	15.35	15.65	15.55	15.53	609823	94.72	2068	398284	65.31
ALBERTDAVD	EQ	13-Aug-2021	637.10	655.95	673.80	624.25	640.00	643.40	647.48	319569	2069.13	18319	108142	33.84
ALEMBICLTD	EQ	13-Aug-2021	113.00	113.15	114.45	111.00	112.00	111.85	112.72	224559	253.13	4566	88290	39.32
ALICON	EQ	13-Aug-2021	897.95	918.00	930.00	850.05	861.25	867.80	893.15	51182	457.13	5977	22868	44.68
ALKALI	EQ	13-Aug-2021	77.90	78.95	83.00	77.30	78.00	77.80	79.47	29434	23.39	888	14144	48.05
ALKEM	EQ	13-Aug-2021	3645.60	3651.55	3682.10	3615.10	3652.00	3657.30	3653.60	90112	3292.33	10250	14737	16.35
ALKYLAMINE	EQ	13-Aug-2021	4235.00	4257.00	4295.00	4233.65	4270.00	4271.20	4270.44	38646	1650.35	7720	22530	58.30
ALLCARGO	EQ	13-Aug-2021	204.70	205.90	221.00	202.00	212.55	213.70	215.34	7542342	16241.72	57477	1736679	23.03
ALLSEC	EQ	13-Aug-2021	428.90	430.55	430.70	421.05	425.00	428.00	427.35	9447	40.37	511	7295	77.22
ALMONDZ	EQ	13-Aug-2021	70.85	74.35	74.35	68.50	70.00	70.15	72.22	40711	29.40	400	32077	78.79
ALOKINDS	EQ	13-Aug-2021	22.35	22.70	23.00	22.55	22.75	22.70	22.75	4331507	985.44	8222	1792231	41.38
ALPA	EQ	13-Aug-2021	55.15	57.95	57.95	53.50	53.50	54.05	55.19	63302	34.94	977	41381	65.37
ALPHAGEO	EQ	13-Aug-2021	335.85	338.50	360.85	331.60	338.00	337.25	349.50	214635	750.15	11878	56384	26.27
ALPSINDUS	BE	13-Aug-2021	2.60	2.70	2.70	2.50	2.65	2.55	2.61	18583	0.48	46	-	-
AMARAJABAT	EQ	13-Aug-2021	729.50	734.55	737.65	726.10	727.95	729.25	732.72	871259	6383.92	25851	289806	33.26
AMBER	EQ	13-Aug-2021	2923.90	2920.00	2969.00	2907.00	2910.00	2928.90	2945.85	25941	764.18	4288	13149	50.69
AMBICAAGAR	EQ	13-Aug-2021	18.65	18.85	19.50	18.25	19.45	19.15	18.93	8272	1.57	94	5925	71.63
AMBIKCO	EQ	13-Aug-2021	1577.50	1580.00	1592.20	1513.00	1521.30	1524.40	1540.54	42895	660.82	4952	18796	43.82
AMBUJACEM	EQ	13-Aug-2021	399.80	401.50	404.95	396.20	401.05	402.45	401.12	2351561	9432.69	33992	901040	38.32
AMDIND	EQ	13-Aug-2021	26.40	27.00	27.70	27.00	27.70	27.70	27.60	45177	12.47	170	36184	80.09
AMJLAND	EQ	13-Aug-2021	33.75	33.40	34.50	33.15	33.50	33.70	34.04	23274	7.92	365	12180	52.33
AMRUTANJAN	EQ	13-Aug-2021	681.35	687.70	695.75	657.00	670.10	671.90	677.49	54056	366.22	4293	21086	39.01
ANANTRAJ	BE	13-Aug-2021	63.40	63.40	64.50	60.60	62.85	62.70	62.28	106610	66.39	484	-	-
ANDHRACEMT	BE	13-Aug-2021	31.30	29.75	31.00	29.75	29.75	29.75	29.99	1164674	349.27	1777	-	-
ANDHRAPAP	EQ	13-Aug-2021	238.95	240.00	250.00	240.00	242.00	242.95	245.71	71806	176.43	2747	29466	41.04
ANDHRSUGAR	EQ	13-Aug-2021	562.45	562.00	577.75	560.00	567.80	566.90	568.11	98907	561.90	3655	48037	48.57
ANDREWYU	EQ	13-Aug-2021	27.10	27.95	27.95	27.00	27.30	27.25	27.52	136594	37.59	992	93884	68.73
ANGELBRKG	EQ	13-Aug-2021	1239.90	1246.00	1247.20	1215.05	1235.00	1235.50	1236.06	223752	2765.71	12858	108803	48.63
ANIKINDS	EQ	13-Aug-2021	20.45	20.45	21.25	20.00	20.65	20.30	20.65	17172	3.55	137	9179	53.45
ANKITMETAL	BE	13-Aug-2021	1.85	1.90	1.90	1.80	1.90	1.90	1.86	25452	0.47	29	-	-
ANMOL	EQ	13-Aug-2021	199.75	205.00	205.00	188.80	191.95	193.65	195.19	13996	27.32	1352	6816	48.70
ANSALAPI	EQ	13-Aug-2021	9.20	9.25	9.30	8.50	8.70	8.65	8.91	261603	23.32	541	185476	70.90
ANSALHSG	EQ	13-Aug-2021	7.55	7.85	7.85	7.20	7.25	7.30	7.56	247924	18.75	314	136708	55.14
ANUP	EQ	13-Aug-2021	1027.80	1040.00	1045.90	995.00	1002.10	1000.30	1016.30	34307	348.66	4827	12461	36.32
ANURAS	EQ	13-Aug-2021	736.30	748.00	767.50	748.00	753.50	754.15	758.70	209109	1586.51	9928	93863	44.89
APARINDS	EQ	13-Aug-2021	629.05	635.30	649.00	629.55	633.00	632.50	639.17	130439	833.72	5803	45330	34.75
APCL	EQ	13-Aug-2021	486.65	494.00	504.00	480.00	483.30	482.35	490.23	62427	306.03	3265	35857	57.44
APCOTEXIND	EQ	13-Aug-2021	341.60	344.90	350.05	340.75	344.00	342.90	346.16	70808	245.11	2939	43445	61.36
APEX	EQ	13-Aug-2021	328.65	330.80	338.00	325.00	329.50	329.20	332.01	181275	601.86	5996	77915	42.98
APLAPOLLO	EQ	13-Aug-2021	1673.70	1675.00	1685.00	1601.10	1609.00	1607.20	1621.95	256593	4161.80	23289	195825	76.32
APLLTD	EQ	13-Aug-2021	757.70	762.00	772.40	754.05	770.00	770.05	763.34	435377	3323.40	16199	190879	43.84
APOLLO	EQ	13-Aug-2021	116.70	114.85	114.85	111.20	112.50	112.75	112.74	285013	321.33	7119	142773	50.09
APOLLOHOSP	EQ	13-Aug-2021	4133.10	4144.95	4145.75	4038.20	4096.20	4064.10	4100.71	553736	22707.10	37376	158906	28.70
APOLLOPIPE	EQ	13-Aug-2021	1315.75	1318.00	1350.00	1300.10	1322.00	1320.00	1330.53	45046	599.35	3348	27449	60.94
APOLLOTYRE	EQ	13-Aug-2021	224.50	224.70	226.75	223.50	224.50	225.10	225.24	3922910	8835.78	30837	1268234	32.33
APOLSINHOT	EQ	13-Aug-2021	910.85	909.95	909.95	850.00	874.00	875.05	890.91	7267	64.74	1093	3299	45.40
APTECHT	EQ	13-Aug-2021	263.80	264.40	269.50	255.70	257.20	257.40	262.69	403283	1059.40	8406	137942	34.20
ARCHIDPLY	BE	13-Aug-2021	33.10	34.00	34.00	32.30	33.50	32.70	33.08	11064	3.66	78	-	-
ARCHIES	BE	13-Aug-2021	19.70	19.90	20.65	19.90	20.65	20.65	20.58	73958	15.22	384	-	-
ARENTERP	EQ	13-Aug-2021	19.65	20.60	20.60	18.70	20.60	20.60	20.37	13318	2.71	112	11566	86.84
ARIES	EQ	13-Aug-2021	165.25	166.50	170.10	157.35	159.80	158.90	163.54	124643	203.85	3778	68850	55.24
ARIHANT	EQ	13-Aug-2021	29.40	29.40	31.05	28.50	30.00	29.90	29.92	67113	20.08	1159	38234	56.97
ARIHANTCAP	EQ	13-Aug-2021	155.90	155.90	170.40	147.65	158.10	159.85	160.91	533746	858.86	17571	146267	27.40
ARIHANTSUP	EQ	13-Aug-2021	122.65	120.25	124.80	118.45	119.00	120.65	121.62	79483	96.67	1826	53212	66.95
ARMANFIN	EQ	13-Aug-2021	677.00	684.30	687.00	649.80	657.00	660.35	668.90	13037	87.20	1749	7633	58.55
AROGRANITE	EQ	13-Aug-2021	70.15	69.45	77.40	68.80	75.05	74.75	73.35	1095115	803.30	8082	491055	44.84
ARROWGREEN	EQ	13-Aug-2021	154.05	155.95	158.45	149.30	155.40	153.60	154.79	9549	14.78	694	4926	51.59
ARSHIYA	EQ	13-Aug-2021	26.75	27.40	28.70	26.90	28.20	27.85	27.81	60010	16.69	523	30648	51.07
ARSSINFRA	EQ	13-Aug-2021	29.55	30.95	30.95	29.50	29.60	29.80	29.98	45599	13.67	333	20541	45.05
ARTEMISMED	EQ	13-Aug-2021	333.15	333.15	336.50	323.20	326.00	327.40	329.46	7096	23.38	387	3101	43.70
ARVEE	BE	13-Aug-2021	97.50	95.50	95.50	92.65	92.70	93.00	93.01	4480	4.17	68	-	-
ARVIND	EQ	13-Aug-2021	100.05	100.05	101.95	96.80	97.80	98.05	99.79	985620	983.50	9608	473673	48.06
ARVINDFASN	EQ	13-Aug-2021	200.80	205.00	219.95	205.00	216.50	216.00	215.79	1761794	3801.73	27093	623472	35.39
ARVSMART	EQ	13-Aug-2021	124.10	125.40	125.40	121.15	123.50	123.20	123.37	94385	116.45	1200	55300	58.59
ASAHIINDIA	EQ	13-Aug-2021	359.25	363.95	364.00	356.00	357.50	359.25	359.83	34788	125.18	2109	10915	31.38
ASAHISONG	EQ	13-Aug-2021	369.20	373.70	377.60	361.00	361.00	366.40	369.50	37426	138.29	2553	15315	40.92
ASAL	BE	13-Aug-2021	59.40	60.95	60.95	56.55	58.00	58.00	58.31	9439	5.50	110	-	-
ASALCBR	EQ	13-Aug-2021	465.55	469.70	474.00	458.80	462.90	461.60	466.26	34356	160.19	2496	22238	64.73
ASHAPURMIN	BE	13-Aug-2021	145.00	152.25	152.25	145.50	145.50	146.30	150.79	211161	318.41	847	-	-
ASHIANA	EQ	13-Aug-2021	160.90	162.00	164.95	158.65	162.30	162.90	161.92	86007	139.26	5673	40542	47.14
ASHIMASYN	EQ	13-Aug-2021	18.75	18.30	18.95	18.05	18.05	18.15	18.36	37349	6.86	185	33213	88.93
ASHOKA	EQ	13-Aug-2021	100.70	102.00	105.90	102.00	104.95	104.90	104.46	2836759	2963.17	19008	964142	33.99
ASHOKLEY	EQ	13-Aug-2021	133.60	134.05	134.55	127.50	129.75	130.30	130.22	36478969	47502.97	153846	6884936	18.87
ASIANHOTNR	EQ	13-Aug-2021	83.10	86.40	86.40	82.50	84.05	84.65	84.46	5884	4.97	165	2849	48.42
ASIANPAINT	EQ	13-Aug-2021	2975.50	2980.90	3002.00	2973.10	2981.05	2988.70	2992.19	572250	17122.83	50815	265375	46.37
ASIANTILES	EQ	13-Aug-2021	171.70	174.80	175.90	169.40	170.00	170.05	171.41	231253	396.38	4528	102330	44.25
ASPINWALL	EQ	13-Aug-2021	202.80	202.95	204.85	196.25	198.90	197.75	198.84	6111	12.15	500	3520	57.60
ASTEC	EQ	13-Aug-2021	1347.55	1337.25	1344.30	1311.55	1312.50	1318.55	1325.70	9397	124.58	1591	4074	43.35
ASTERDM	EQ	13-Aug-2021	164.30	165.90	166.00	161.05	161.05	162.50	163.98	770005	1262.69	10543	299009	38.83
ASTRAL	EQ	13-Aug-2021	1990.95	2011.00	2053.35	1996.05	2035.10	2035.85	2033.24	307797	6258.25	32659	144721	47.02
ASTRAMICRO	EQ	13-Aug-2021	158.20	157.75	168.30	157.75	165.60	166.45	163.98	716574	1175.06	12777	302030	42.15
ASTRAZEN	EQ	13-Aug-2021	3200.95	3206.05	3229.00	3180.25	3190.00	3196.20	3199.63	13890	444.43	4208	7560	54.43
ASTRON	EQ	13-Aug-2021	57.20	57.45	59.30	56.70	56.80	57.00	58.24	463308	269.84	4359	160849	34.72
ATALREAL	SM	13-Aug-2021	91.10	93.95	95.25	90.00	92.50	92.50	92.07	80000	73.66	37	43200	54.00
ATFL	EQ	13-Aug-2021	999.15	1004.15	1017.55	997.85	999.85	1002.85	1005.91	7265	73.08	1278	2419	33.30
ATGL	BE	13-Aug-2021	908.00	908.00	919.00	880.00	916.00	917.20	911.84	122441	1116.46	5816	-	-
ATLANTA	BE	13-Aug-2021	13.35	14.00	14.00	13.40	13.90	13.60	13.80	34028	4.70	110	-	-
ATUL	EQ	13-Aug-2021	8896.50	8949.00	9052.95	8925.05	8945.00	8963.65	9007.35	16532	1489.10	4928	11709	70.83
ATULAUTO	EQ	13-Aug-2021	199.55	202.95	214.60	199.90	210.50	210.10	209.84	475340	997.45	10466	144287	30.35
AUBANK	EQ	13-Aug-2021	1323.60	1320.00	1336.60	1303.05	1324.90	1326.45	1322.88	897141	11868.09	28929	165912	18.49
AURDIS	SM	13-Aug-2021	40.40	42.40	42.40	42.40	42.40	42.40	42.40	2000	0.85	1	2000	100.00
AURIONPRO	BE	13-Aug-2021	201.45	200.00	200.00	193.00	195.05	196.45	196.16	14953	29.33	253	-	-
AUROPHARMA	EQ	13-Aug-2021	826.20	806.00	822.00	754.00	760.00	761.30	778.10	20460478	159202.93	402768	5629004	27.51
AUSOMENT	BE	13-Aug-2021	77.20	79.45	79.45	74.30	76.80	76.25	75.87	3940	2.99	84	-	-
AUTOAXLES	EQ	13-Aug-2021	1313.75	1320.00	1328.25	1275.00	1288.00	1284.00	1296.02	22311	289.16	3426	9478	42.48
AUTOIND	EQ	13-Aug-2021	60.80	60.50	62.90	59.00	59.35	59.40	60.60	65335	39.59	1031	43358	66.36
AVADHSUGAR	EQ	13-Aug-2021	445.95	448.80	453.80	438.55	438.70	440.55	444.54	59155	262.97	2550	25420	42.97
AVANTIFEED	EQ	13-Aug-2021	592.20	592.00	598.00	583.55	587.20	587.15	589.04	237871	1401.15	8989	71809	30.19
AVG	SM	13-Aug-2021	76.95	73.50	75.00	73.50	75.00	75.00	74.50	3600	2.68	2	3600	100.00
AVROIND	SM	13-Aug-2021	84.95	84.95	84.95	83.00	83.10	83.10	83.53	8000	6.68	4	2000	25.00
AVTNPL	EQ	13-Aug-2021	76.65	76.90	77.70	73.80	74.30	74.35	75.75	359943	272.67	5587	152543	42.38
AWHCL	EQ	13-Aug-2021	372.25	373.70	399.80	366.15	384.00	383.45	388.60	1137255	4419.35	41986	300131	26.39
AXISBANK	EQ	13-Aug-2021	757.35	757.50	764.50	754.20	759.60	759.90	759.26	4239376	32188.05	120416	2168056	51.14
AXISBNKETF	EQ	13-Aug-2021	359.45	361.55	362.13	359.83	361.27	361.30	361.21	1725	6.23	32	1653	95.83
AXISBPSETF	EQ	13-Aug-2021	10.20	10.20	10.22	10.20	10.20	10.20	10.21	5473	0.56	83	4895	89.44
AXISCADES	EQ	13-Aug-2021	81.20	82.30	84.80	80.00	82.00	82.80	83.23	72135	60.04	1241	40128	55.63
AXISGOLD	EQ	13-Aug-2021	40.54	40.56	40.67	40.40	40.50	40.56	40.55	126021	51.10	2958	107560	85.35
AXISHCETF	EQ	13-Aug-2021	89.71	89.25	90.90	87.50	89.00	88.75	89.45	10752	9.62	535	8583	79.83
AXISNIFTY	EQ	13-Aug-2021	170.68	171.10	172.70	170.60	172.69	172.52	171.58	14661	25.16	431	8785	59.92
AXISTECETF	EQ	13-Aug-2021	324.39	327.99	333.00	322.00	327.00	327.00	326.56	912	2.98	62	563	61.73
AYMSYNTEX	EQ	13-Aug-2021	84.85	86.55	88.00	84.00	86.20	85.25	85.83	67466	57.90	1580	34532	51.18
BAFNAPH	EQ	13-Aug-2021	144.70	149.00	149.00	143.40	146.00	145.55	145.16	3280	4.76	141	1733	52.84
BAGFILMS	EQ	13-Aug-2021	3.55	3.65	3.65	3.45	3.50	3.50	3.50	104498	3.66	136	72734	69.60
BAJAJ-AUTO	EQ	13-Aug-2021	3769.35	3780.00	3860.00	3760.00	3826.00	3825.75	3822.95	581862	22244.29	46116	217638	37.40
BAJAJCON	EQ	13-Aug-2021	260.25	261.95	266.50	260.50	261.00	261.90	263.72	350890	925.38	11585	155111	44.21
BAJAJELEC	EQ	13-Aug-2021	1050.50	1059.90	1080.00	1048.00	1052.00	1053.35	1057.47	160173	1693.78	9956	105305	65.74
BAJAJFINSV	EQ	13-Aug-2021	14340.70	14340.00	14430.90	14265.00	14310.10	14317.50	14330.24	153843	22046.07	30146	32807	21.32
BAJAJHIND	BE	13-Aug-2021	16.80	16.75	17.10	16.00	16.00	16.00	16.28	2728353	444.21	6164	-	-
BAJAJHLDNG	EQ	13-Aug-2021	4036.60	4044.95	4230.00	4012.50	4229.75	4197.50	4131.63	91001	3759.83	13792	42132	46.30
BAJFINANCE	EQ	13-Aug-2021	6199.50	6210.00	6228.85	6131.00	6149.00	6156.55	6166.45	667932	41187.71	61446	223599	33.48
BALAJITELE	EQ	13-Aug-2021	64.75	64.95	65.45	63.20	63.85	63.95	64.40	348322	224.33	3497	91990	26.41
BALAMINES	EQ	13-Aug-2021	3439.55	3450.00	3473.80	3390.00	3441.00	3426.60	3434.08	42777	1469.00	6398	18863	44.10
BALAXI	EQ	13-Aug-2021	567.65	569.90	588.85	567.00	574.90	572.55	576.07	1891	10.89	184	755	39.93
BALKRISIND	EQ	13-Aug-2021	2299.85	2311.50	2328.75	2288.00	2292.00	2292.10	2309.07	402404	9291.80	17153	280288	69.65
BALLARPUR	BZ	13-Aug-2021	1.25	1.30	1.30	1.20	1.25	1.25	1.26	1690698	21.34	623	-	-
BALMLAWRIE	EQ	13-Aug-2021	132.90	133.30	133.80	131.90	132.45	132.40	132.85	183444	243.71	3797	85033	46.35
BALPHARMA	EQ	13-Aug-2021	100.25	100.95	104.80	98.35	102.25	103.40	102.30	119872	122.62	1381	66247	55.26
BALRAMCHIN	EQ	13-Aug-2021	353.75	354.90	355.00	345.75	347.05	348.45	350.06	548162	1918.89	11815	255210	46.56
BANARBEADS	EQ	13-Aug-2021	75.05	76.95	82.55	72.30	76.10	76.75	79.77	145081	115.73	2361	36454	25.13
BANARISUG	EQ	13-Aug-2021	1822.10	1824.55	1864.75	1820.00	1836.70	1823.45	1830.06	1165	21.32	299	512	43.95
BANCOINDIA	EQ	13-Aug-2021	161.00	161.95	167.25	160.00	165.50	165.90	163.77	236076	386.62	8543	129365	54.80
BANDHANBNK	EQ	13-Aug-2021	294.95	296.25	296.25	291.10	292.80	293.55	294.07	4333743	12744.03	45673	1797761	41.48
BANG	BE	13-Aug-2021	34.10	34.10	35.80	34.00	34.80	35.05	34.80	9533	3.32	86	-	-
BANKA	EQ	13-Aug-2021	71.75	72.00	74.00	69.00	70.05	70.60	70.92	10501	7.45	395	5772	54.97
BANKBARODA	EQ	13-Aug-2021	81.55	81.50	81.90	79.80	80.90	80.95	81.02	16845526	13648.67	41189	3448357	20.47
BANKBEES	EQ	13-Aug-2021	361.93	379.00	379.00	361.21	363.70	363.78	363.23	348529	1265.97	5797	190319	54.61
BANKINDIA	EQ	13-Aug-2021	68.85	68.80	69.15	68.00	68.30	68.40	68.59	1052480	721.87	6196	374118	35.55
BANSWRAS	EQ	13-Aug-2021	190.85	190.85	190.85	181.35	181.35	181.35	184.24	61006	112.40	1199	31685	51.94
BARBEQUE	EQ	13-Aug-2021	1070.30	1074.95	1098.40	1057.55	1060.60	1065.55	1075.46	97581	1049.44	7127	20929	21.45
BARTRONICS	BZ	13-Aug-2021	3.05	2.95	3.20	2.95	3.20	3.20	3.14	39219	1.23	60	-	-
BASF	EQ	13-Aug-2021	3757.30	3774.00	3782.85	3645.00	3665.00	3666.05	3694.98	60179	2223.60	10148	27221	45.23
BASML	EQ	13-Aug-2021	95.95	99.00	99.00	92.15	95.00	94.15	95.42	66787	63.73	946	49771	74.52
BATAINDIA	EQ	13-Aug-2021	1675.05	1670.00	1720.00	1647.30	1704.55	1705.05	1701.49	1126212	19162.42	41801	285409	25.34
BAYERCROP	EQ	13-Aug-2021	5882.40	5935.90	6130.00	5935.00	6090.00	6092.45	6059.50	75434	4570.92	7525	46586	61.76
BBL	EQ	13-Aug-2021	1410.60	1436.00	1436.00	1390.00	1394.00	1395.65	1406.23	9221	129.67	1613	5149	55.84
BBTC	EQ	13-Aug-2021	1158.50	1158.00	1165.00	1141.95	1148.00	1146.80	1150.94	53053	610.61	5550	29410	55.44
BBTCL	SM	13-Aug-2021	90.95	91.00	91.00	88.50	88.50	88.50	89.88	12000	10.79	4	9000	75.00
BCG	BE	13-Aug-2021	39.20	41.15	41.15	40.00	41.15	41.15	40.98	1725355	706.97	4997	-	-
BCLIND	EQ	13-Aug-2021	248.00	249.50	259.80	239.45	243.90	243.90	249.61	160633	400.95	4131	67283	41.89
BCONCEPTS	SM	13-Aug-2021	29.95	29.20	31.40	28.65	28.65	28.65	30.32	51000	15.47	9	27000	52.94
BCP	EQ	13-Aug-2021	4.00	4.00	4.05	3.85	3.95	3.90	3.97	269623	10.71	344	246288	91.35
BDL	EQ	13-Aug-2021	384.30	388.55	397.80	371.20	383.80	384.95	385.91	783286	3022.80	26113	238493	30.45
BEARDSELL	EQ	13-Aug-2021	14.55	15.10	15.25	14.00	15.25	15.25	14.85	18033	2.68	203	11549	64.04
BECTORFOOD	EQ	13-Aug-2021	405.60	409.00	411.65	401.00	405.00	405.40	408.57	138700	566.69	7589	76167	54.91
BEDMUTHA	BE	13-Aug-2021	37.85	38.80	38.80	37.10	37.95	37.95	37.85	11445	4.33	42	-	-
BEL	EQ	13-Aug-2021	173.85	174.20	175.60	172.55	174.35	174.50	174.22	9273747	16156.75	56704	3785862	40.82
BEML	EQ	13-Aug-2021	1317.90	1317.50	1329.00	1303.70	1315.00	1314.65	1314.23	109730	1442.11	6060	32556	29.67
BEPL	EQ	13-Aug-2021	193.40	194.00	194.55	188.00	189.80	189.55	190.86	1008757	1925.36	13623	371119	36.79
BERGEPAINT	EQ	13-Aug-2021	814.95	815.60	825.00	809.05	811.40	811.15	815.51	793273	6469.25	26628	379967	47.90
BESTAGRO	EQ	13-Aug-2021	580.10	609.10	609.10	609.10	609.10	609.10	609.10	23875	145.42	106	23875	100.00
BETA	SM	13-Aug-2021	355.05	360.30	360.30	350.00	350.00	350.00	353.09	8000	28.25	10	7200	90.00
BFINVEST	EQ	13-Aug-2021	363.25	365.00	369.65	356.40	358.95	358.40	364.07	25379	92.40	1884	8435	33.24
BFUTILITIE	EQ	13-Aug-2021	450.25	453.40	457.15	440.00	441.00	443.25	447.29	132850	594.23	3942	62056	46.71
BGRENERGY	EQ	13-Aug-2021	55.80	56.45	57.70	55.85	56.05	56.15	56.55	95354	53.92	1585	45724	47.95
BHAGERIA	EQ	13-Aug-2021	243.75	245.00	249.95	243.65	246.00	247.90	246.75	60107	148.32	2340	29645	49.32
BHAGYANGR	EQ	13-Aug-2021	57.60	56.00	65.00	54.20	56.30	56.70	60.40	2139390	1292.09	25550	582408	27.22
BHAGYAPROP	EQ	13-Aug-2021	31.95	32.40	32.40	31.30	32.00	31.90	31.77	102512	32.57	905	22724	22.17
BHANDARI	EQ	13-Aug-2021	3.15	3.30	3.30	3.05	3.05	3.15	3.18	581059	18.47	669	497874	85.68
BHARATFORG	EQ	13-Aug-2021	827.50	833.70	835.00	814.70	819.50	819.70	824.54	3470286	28613.79	60168	682287	19.66
BHARATGEAR	EQ	13-Aug-2021	129.40	139.00	139.00	131.45	132.50	133.55	135.41	261599	354.23	6718	159247	60.87
BHARATRAS	EQ	13-Aug-2021	13242.00	13240.00	13240.00	12970.00	12970.00	13008.65	13078.08	1235	161.51	769	505	40.89
BHARATWIRE	BE	13-Aug-2021	73.60	72.00	73.95	70.15	71.20	72.10	71.72	14914	10.70	298	-	-
BHARTIARTL	EQ	13-Aug-2021	623.15	623.15	638.80	618.10	636.20	637.05	633.34	20690579	131041.55	223773	7780260	37.60
BHEL	EQ	13-Aug-2021	55.85	55.80	56.35	54.85	55.55	55.60	55.54	25049016	13911.50	47578	4689465	18.72
BIGBLOC	EQ	13-Aug-2021	120.70	120.65	123.00	118.00	119.00	118.75	120.98	37049	44.82	824	18631	50.29
BIL	EQ	13-Aug-2021	227.40	231.05	231.05	221.00	222.00	224.45	225.36	1870	4.21	244	1160	62.03
BINDALAGRO	EQ	13-Aug-2021	25.20	25.45	25.80	24.30	24.95	24.80	25.12	156592	39.33	1343	110850	70.79
BIOCON	EQ	13-Aug-2021	374.40	375.00	377.00	369.35	370.70	371.40	373.09	1487839	5550.96	25600	542494	36.46
BIOFILCHEM	EQ	13-Aug-2021	67.10	68.70	68.85	67.00	67.40	67.65	68.04	29944	20.37	724	17135	57.22
BIRET	RR	13-Aug-2021	264.99	267.50	267.50	264.50	265.00	264.99	265.21	157274	417.10	3257	148369	94.34
BIRLACABLE	BE	13-Aug-2021	92.25	93.00	95.90	93.00	93.90	93.45	94.01	35708	33.57	454	-	-
BIRLACORPN	EQ	13-Aug-2021	1369.75	1379.60	1385.00	1353.95	1379.85	1378.75	1375.38	110478	1519.49	6255	88523	80.13
BIRLAMONEY	EQ	13-Aug-2021	71.00	71.80	71.80	69.00	69.45	69.70	69.96	110502	77.30	1588	54803	49.59
BIRLATYRE	EQ	13-Aug-2021	26.15	26.15	26.40	25.60	26.20	26.00	26.00	170620	44.36	1670	121145	71.00
BKMINDST	BE	13-Aug-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	19157	0.31	77	-	-
BLBLIMITED	EQ	13-Aug-2021	11.30	11.85	11.85	11.30	11.85	11.85	11.83	67504	7.99	188	52930	78.41
BLISSGVS	EQ	13-Aug-2021	114.00	114.55	115.50	111.65	112.00	111.90	113.15	302974	342.83	4855	147094	48.55
BLKASHYAP	EQ	13-Aug-2021	29.15	28.80	29.70	27.55	27.85	27.85	28.41	631624	179.47	1441	420287	66.54
BLS	EQ	13-Aug-2021	152.60	155.00	159.90	150.15	156.00	155.20	155.68	614741	957.04	9009	280656	45.65
BLUEDART	EQ	13-Aug-2021	5572.95	5623.95	5725.00	5600.05	5705.00	5697.80	5667.09	21292	1206.64	4185	10430	48.99
BLUESTARCO	EQ	13-Aug-2021	810.90	810.90	828.50	806.45	820.00	820.20	820.57	36186	296.93	3547	19407	53.63
BODALCHEM	EQ	13-Aug-2021	108.90	109.45	113.70	106.45	106.50	107.40	110.19	806016	888.17	10592	368500	45.72
BOHRA	SM	13-Aug-2021	3.60	3.60	3.60	3.60	3.60	3.60	3.60	2000	0.07	1	2000	100.00
BOMDYEING	EQ	13-Aug-2021	96.60	96.85	97.80	94.55	95.30	95.75	96.25	4095053	3941.39	21786	772156	18.86
BOROLTD	EQ	13-Aug-2021	218.00	218.00	224.00	217.00	218.30	219.90	219.93	449743	989.12	7815	268480	59.70
BORORENEW	BE	13-Aug-2021	319.85	324.40	325.00	312.60	314.25	316.10	318.28	124449	396.10	3327	-	-
BOSCHLTD	EQ	13-Aug-2021	14306.95	14328.40	14737.45	14315.35	14455.00	14436.80	14497.00	43632	6325.33	11868	14452	33.12
BPCL	EQ	13-Aug-2021	448.15	450.00	458.85	448.30	454.75	454.90	454.65	7116016	32353.21	123894	2601535	36.56
BPL	EQ	13-Aug-2021	35.70	36.05	37.55	35.25	36.85	36.60	36.73	125980	46.27	1115	58084	46.11
BRFL	BE	13-Aug-2021	7.95	7.85	8.25	7.75	7.90	7.85	7.99	134380	10.74	369	-	-
BRIGADE	EQ	13-Aug-2021	337.60	340.00	340.20	325.20	326.70	329.00	331.11	246491	816.16	10820	67859	27.53
BRIGHT	SM	13-Aug-2021	5.10	5.25	5.25	5.05	5.20	5.20	5.17	96000	4.97	26	81000	84.38
BRITANNIA	EQ	13-Aug-2021	3620.80	3620.80	3644.10	3575.10	3581.00	3579.55	3605.60	323144	11651.27	32100	174819	54.10
BRITANNIA	N2	13-Aug-2021	33.03	33.03	33.49	32.95	33.06	33.06	33.06	7877	2.60	68	6784	86.12
BRITANNIA	N3	13-Aug-2021	29.41	29.40	29.51	29.39	29.42	29.42	29.43	471777	138.84	491	469887	99.60
BRNL	EQ	13-Aug-2021	32.60	34.70	34.70	32.30	32.35	32.75	33.15	42314	14.03	413	19977	47.21
BROOKS	EQ	13-Aug-2021	118.55	124.70	130.40	121.20	125.00	126.50	128.21	915139	1173.26	12467	354423	38.73
BSE	EQ	13-Aug-2021	1151.60	1130.00	1155.00	1130.00	1143.00	1139.65	1140.88	228293	2604.56	14218	86173	37.75
BSHSL	BE	13-Aug-2021	323.40	339.55	339.55	310.05	327.00	326.20	328.08	1487	4.88	49	-	-
BSL	EQ	13-Aug-2021	61.35	63.35	64.40	62.65	64.40	64.40	64.16	65742	42.18	460	55478	84.39
BSLGOLDETF	EQ	13-Aug-2021	4266.75	4289.95	4326.70	4251.00	4274.00	4271.85	4276.01	584	24.97	155	361	61.82
BSLNIFTY	EQ	13-Aug-2021	181.30	180.00	182.99	178.15	182.64	182.97	182.34	354	0.65	38	107	30.23
BSOFT	EQ	13-Aug-2021	423.25	426.20	436.65	419.00	420.00	421.70	426.98	3813826	16284.40	62302	1437900	37.70
BTML	SM	13-Aug-2021	68.00	68.05	68.05	68.05	68.05	68.05	68.05	4800	3.27	3	4800	100.00
BURGERKING	EQ	13-Aug-2021	171.95	171.95	173.90	167.10	170.60	170.50	170.70	1615605	2757.82	18430	540046	33.43
BURNPUR	BE	13-Aug-2021	2.70	2.70	2.80	2.70	2.80	2.80	2.77	103843	2.87	124	-	-
BUTTERFLY	BE	13-Aug-2021	760.95	765.00	782.00	751.60	769.00	766.15	769.96	5593	43.06	373	-	-
BVCL	BE	13-Aug-2021	26.35	26.70	27.60	25.50	27.00	26.80	26.53	20903	5.55	68	-	-
BYKE	EQ	13-Aug-2021	28.30	30.00	31.10	29.05	30.35	30.10	30.37	235927	71.66	1224	113838	48.25
CADILAHC	EQ	13-Aug-2021	544.00	545.00	566.15	536.45	558.00	558.45	556.01	6662740	37045.59	114515	1080466	16.22
CAMLINFINE	EQ	13-Aug-2021	184.35	182.20	186.50	176.50	180.45	181.85	181.94	1916119	3486.24	24547	668167	34.87
CAMS	EQ	13-Aug-2021	3072.95	3111.60	3148.60	3075.00	3117.00	3127.65	3111.20	225314	7009.96	17728	81794	36.30
CANBK	EQ	13-Aug-2021	155.70	156.05	157.30	154.00	155.00	156.00	156.37	11021997	17235.60	55840	5984205	54.29
CANDC	BZ	13-Aug-2021	3.55	3.55	3.65	3.40	3.60	3.60	3.51	4153	0.15	19	-	-
CANFINHOME	EQ	13-Aug-2021	529.00	531.00	531.00	523.30	524.90	524.30	526.22	149090	784.54	4823	76841	51.54
CANTABIL	EQ	13-Aug-2021	386.90	389.65	395.00	381.00	381.05	383.55	388.93	5573	21.67	379	3329	59.73
CAPACITE	EQ	13-Aug-2021	213.90	215.00	223.00	214.35	218.40	217.20	218.55	194419	424.91	6361	92583	47.62
CAPLIPOINT	EQ	13-Aug-2021	851.60	853.00	866.60	845.00	845.20	850.55	855.36	192113	1643.26	8368	67405	35.09
CAPTRUST	EQ	13-Aug-2021	91.00	93.70	95.40	91.20	92.50	92.35	93.75	11067	10.37	268	6361	57.48
CARBORUNIV	EQ	13-Aug-2021	712.35	727.50	764.00	712.20	722.00	724.25	739.56	418326	3093.79	22126	197875	47.30
CAREERP	EQ	13-Aug-2021	156.20	156.00	158.30	152.50	152.85	153.75	155.26	48847	75.84	1802	24709	50.58
CARERATING	EQ	13-Aug-2021	685.55	687.00	694.60	668.00	671.95	670.90	678.21	131185	889.72	6399	67660	51.58
CASTROLIND	EQ	13-Aug-2021	136.35	136.55	137.65	134.80	135.00	135.05	135.98	477570	649.39	6313	245574	51.42
CCHHL	BE	13-Aug-2021	6.95	7.10	7.15	6.70	7.10	7.00	6.93	55555	3.85	136	-	-
CCL	EQ	13-Aug-2021	414.30	417.40	417.40	405.00	407.35	407.65	410.42	280999	1153.27	9064	77031	27.41
CDSL	BE	13-Aug-2021	1241.25	1276.00	1276.90	1233.85	1249.95	1246.70	1247.49	218920	2731.00	26250	-	-
CEATLTD	EQ	13-Aug-2021	1318.60	1324.60	1337.00	1319.30	1326.00	1329.15	1329.21	101963	1355.30	6893	38371	37.63
CEBBCO	BE	13-Aug-2021	36.60	38.00	38.30	36.05	36.10	36.45	37.33	116925	43.65	450	-	-
CELEBRITY	EQ	13-Aug-2021	11.40	11.80	11.80	10.85	10.85	10.85	11.04	121405	13.40	374	85002	70.02
CENTENKA	EQ	13-Aug-2021	453.35	456.40	458.05	446.45	448.25	448.95	452.60	54817	248.10	3269	35106	64.04
CENTEXT	EQ	13-Aug-2021	12.20	12.40	12.90	11.80	12.10	12.15	12.43	2252315	279.91	4284	1013648	45.00
CENTRALBK	EQ	13-Aug-2021	21.35	21.50	21.85	21.15	21.25	21.20	21.45	4933410	1058.14	9216	1622103	32.88
CENTRUM	EQ	13-Aug-2021	43.90	43.50	45.35	42.40	42.75	42.75	44.43	1709941	759.73	5344	503724	29.46
CENTUM	EQ	13-Aug-2021	489.25	494.90	494.90	464.00	468.00	469.25	476.84	19644	93.67	1056	13075	66.56
CENTURYPLY	EQ	13-Aug-2021	410.30	416.00	418.45	401.05	413.30	409.70	410.72	245449	1008.10	7463	182092	74.19
CENTURYTEX	EQ	13-Aug-2021	765.40	770.00	801.00	755.00	788.00	788.75	790.39	1091484	8626.98	23295	210846	19.32
CERA	EQ	13-Aug-2021	4651.65	4680.00	4760.00	4655.00	4750.00	4746.70	4738.44	15219	721.14	3738	7879	51.77
CEREBRAINT	EQ	13-Aug-2021	56.70	56.80	58.20	56.35	56.70	56.95	57.19	261492	149.54	1747	136456	52.18
CESC	EQ	13-Aug-2021	756.35	760.00	789.00	756.05	787.00	781.35	772.76	664739	5136.82	30038	329710	49.60
CGCL	EQ	13-Aug-2021	517.70	525.95	537.85	511.15	525.00	524.80	525.37	82055	431.09	9894	14493	17.66
CGPOWER	BE	13-Aug-2021	79.25	81.25	82.25	80.00	80.00	80.05	80.20	2750194	2205.58	2756	-	-
CHALET	EQ	13-Aug-2021	175.25	175.95	175.95	170.00	170.85	171.25	172.35	73047	125.90	2250	37398	51.20
CHAMBLFERT	EQ	13-Aug-2021	324.00	326.00	336.35	323.15	331.65	331.70	332.11	2474012	8216.39	42221	882521	35.67
CHEMBOND	EQ	13-Aug-2021	239.55	241.35	257.40	237.95	244.75	244.20	249.14	185365	461.82	9994	44949	24.25
CHEMCON	EQ	13-Aug-2021	472.65	477.00	481.20	469.45	473.50	475.25	476.18	249965	1190.28	8219	79454	31.79
CHEMFAB	EQ	13-Aug-2021	160.20	160.35	166.00	154.05	163.00	162.60	163.34	10434	17.04	238	7430	71.21
CHENNPETRO	EQ	13-Aug-2021	112.60	113.40	113.80	110.55	111.50	111.15	112.29	256324	287.83	4102	130974	51.10
CHOLAFIN	EQ	13-Aug-2021	512.00	513.70	516.90	498.85	501.15	503.35	510.38	1006725	5138.14	24839	337224	33.50
CHOLAHLDNG	EQ	13-Aug-2021	649.60	659.95	660.20	631.10	632.05	635.55	642.96	43525	279.85	2909	29151	66.98
CIGNITITEC	EQ	13-Aug-2021	538.25	538.25	542.65	529.25	533.50	533.05	534.90	84573	452.38	2893	60998	72.12
CINELINE	BE	13-Aug-2021	91.00	91.25	95.00	88.50	91.00	91.85	93.40	148205	138.42	704	-	-
CINEVISTA	BE	13-Aug-2021	13.70	14.00	14.35	13.70	14.00	14.10	14.23	17138	2.44	53	-	-
CIPLA	EQ	13-Aug-2021	905.30	906.00	910.95	892.35	894.40	894.40	900.29	2919925	26287.90	66480	1396290	47.82
CLEAN	EQ	13-Aug-2021	1576.95	1582.00	1635.00	1570.45	1615.00	1612.35	1615.42	289245	4672.52	28861	123065	42.55
CLEDUCATE	EQ	13-Aug-2021	135.05	135.00	138.45	132.05	134.00	133.30	135.55	57377	77.77	350	51887	90.43
CLNINDIA	EQ	13-Aug-2021	602.30	605.00	605.00	586.55	590.00	589.55	593.97	85390	507.19	4988	42095	49.30
CLSEL	EQ	13-Aug-2021	123.90	125.90	125.90	108.05	117.00	115.30	117.97	148781	175.51	3243	85437	57.42
CMICABLES	EQ	13-Aug-2021	53.55	53.40	53.90	50.55	52.00	51.50	51.77	185316	95.94	2771	109382	59.02
CMMIPL	SM	13-Aug-2021	17.40	16.55	16.55	16.55	16.55	16.55	16.55	3000	0.50	1	3000	100.00
COALINDIA	EQ	13-Aug-2021	144.40	145.05	146.30	143.20	144.00	143.75	144.34	9455100	13647.03	48840	4294049	45.42
COCHINSHIP	EQ	13-Aug-2021	361.85	362.00	363.15	357.20	357.65	357.85	359.23	128712	462.37	4523	64907	50.43
COFFEEDAY	EQ	13-Aug-2021	35.35	35.05	35.95	34.25	34.50	34.50	34.99	562110	196.66	3147	272495	48.48
COFORGE	EQ	13-Aug-2021	4847.10	4850.00	4881.80	4789.95	4806.30	4811.45	4839.83	335581	16241.54	40871	163077	48.60
COLPAL	EQ	13-Aug-2021	1641.30	1638.00	1654.00	1626.30	1642.00	1642.00	1644.25	269358	4428.92	18298	118923	44.15
COMPINFO	EQ	13-Aug-2021	29.85	30.40	31.40	29.30	29.55	29.40	30.23	788414	238.32	4308	309649	39.27
COMPUSOFT	EQ	13-Aug-2021	13.40	14.70	14.70	14.70	14.70	14.70	14.70	120272	17.68	284	108235	89.99
CONCOR	EQ	13-Aug-2021	673.00	670.00	676.90	663.25	667.00	666.10	669.16	629414	4211.81	17910	221044	35.12
CONFIPET	EQ	13-Aug-2021	61.70	62.15	63.70	61.35	61.50	61.50	62.59	762561	477.28	4138	542854	71.19
CONSOFINVT	EQ	13-Aug-2021	113.95	114.80	125.30	114.80	118.80	122.60	120.47	27802	33.49	475	8927	32.11
CONTI	SM	13-Aug-2021	5.80	5.80	6.05	5.80	6.05	6.05	5.97	9999	0.60	3	9999	100.00
CONTROLPR	EQ	13-Aug-2021	364.30	368.90	372.90	360.45	363.30	364.80	368.25	40427	148.87	2636	23454	58.02
CORALFINAC	EQ	13-Aug-2021	43.30	45.95	46.40	42.80	44.35	43.60	44.50	57665	25.66	655	27914	48.41
CORDSCABLE	EQ	13-Aug-2021	57.65	58.00	60.00	57.40	58.85	58.35	58.71	60985	35.80	1349	39462	64.71
COROMANDEL	EQ	13-Aug-2021	823.95	828.00	842.45	825.75	836.00	835.85	834.98	303945	2537.87	18254	132261	43.51
COSMOFILMS	EQ	13-Aug-2021	1419.50	1430.90	1434.60	1360.00	1375.10	1374.70	1400.49	148817	2084.16	11046	56363	37.87
COUNCODOS	EQ	13-Aug-2021	3.05	3.20	3.25	2.95	3.15	3.10	3.12	209341	6.54	366	165524	79.07
COX&KINGS	BZ	13-Aug-2021	1.65	1.65	1.65	1.60	1.60	1.60	1.60	488066	7.83	267	-	-
CPSEETF	EQ	13-Aug-2021	26.22	26.11	26.28	25.97	26.14	26.10	26.19	2907261	761.46	58283	2463163	84.72
CRAFTSMAN	EQ	13-Aug-2021	1980.65	2010.00	2053.00	1978.00	2009.50	1998.80	2023.31	31276	632.81	4949	17826	57.00
CREATIVE	BE	13-Aug-2021	236.85	247.95	247.95	232.00	244.00	241.45	238.78	17950	42.86	368	-	-
CREDITACC	EQ	13-Aug-2021	610.85	617.60	652.15	613.00	640.00	638.20	628.26	278901	1752.23	14170	115493	41.41
CREST	BE	13-Aug-2021	119.95	120.50	123.00	120.00	120.00	120.00	120.82	4578	5.53	37	-	-
CRISIL	EQ	13-Aug-2021	2568.70	2576.60	2596.60	2530.00	2551.00	2543.60	2564.44	60356	1547.79	7457	22359	37.05
CROMPTON	EQ	13-Aug-2021	463.10	461.60	474.95	458.80	471.20	473.80	468.90	982882	4608.69	35012	500288	50.90
CSBBANK	EQ	13-Aug-2021	320.05	322.95	328.90	319.00	322.00	322.15	325.05	295283	959.82	10548	132337	44.82
CTE	EQ	13-Aug-2021	62.55	59.45	59.45	59.45	59.45	59.45	59.45	37631	22.37	169	37631	100.00
CUB	EQ	13-Aug-2021	151.95	151.90	152.50	149.90	150.00	150.30	151.14	620681	938.08	5929	306822	49.43
CUBEXTUB	EQ	13-Aug-2021	23.00	24.00	25.20	22.90	25.00	24.75	24.12	36545	8.81	721	18935	51.81
CUMMINSIND	EQ	13-Aug-2021	948.90	948.95	989.45	947.70	972.95	975.55	974.12	4501067	43845.58	95883	1086431	24.14
CUPID	EQ	13-Aug-2021	242.60	237.20	242.95	237.00	238.00	237.70	239.29	58768	140.62	2925	34454	58.63
CYBERMEDIA	BE	13-Aug-2021	11.45	11.45	12.00	10.90	11.00	11.00	11.07	16423	1.82	46	-	-
CYBERTECH	EQ	13-Aug-2021	174.70	175.40	177.00	167.85	169.30	168.85	172.62	130272	224.88	4364	63467	48.72
CYIENT	EQ	13-Aug-2021	969.60	950.00	964.60	942.40	952.35	954.55	952.53	141788	1350.57	11172	85835	60.54
DAAWAT	EQ	13-Aug-2021	68.00	68.50	68.95	67.60	68.05	68.05	68.37	716387	489.82	7621	419896	58.61
DABUR	EQ	13-Aug-2021	575.40	579.70	591.50	576.85	585.00	588.30	585.69	5318962	31152.72	89199	2810593	52.84
DALBHARAT	EQ	13-Aug-2021	1893.10	1893.00	1936.55	1884.35	1914.00	1918.00	1915.39	76760	1470.25	7488	40169	52.33
DALMIASUG	EQ	13-Aug-2021	431.05	432.90	433.35	411.25	420.30	420.05	422.09	129798	547.87	6534	48116	37.07
DAMODARIND	BE	13-Aug-2021	46.00	45.00	46.00	43.80	45.05	44.50	45.01	6767	3.05	69	-	-
DANGEE	EQ	13-Aug-2021	184.75	186.95	187.00	182.80	185.95	183.90	184.54	76500	141.17	343	67537	88.28
DATAMATICS	EQ	13-Aug-2021	286.30	288.70	301.70	278.50	291.10	292.75	291.28	562640	1638.87	12477	171095	30.41
DBCORP	EQ	13-Aug-2021	93.05	93.50	95.45	86.20	90.95	91.30	92.18	817630	753.65	13248	119763	14.65
DBL	EQ	13-Aug-2021	539.45	540.95	549.45	530.20	533.00	534.95	540.63	182549	986.92	5443	68240	37.38
DBREALTY	EQ	13-Aug-2021	23.90	23.60	24.50	22.95	23.50	23.30	23.77	231705	55.08	1395	144024	62.16
DBSTOCKBRO	EQ	13-Aug-2021	22.95	24.05	24.05	24.05	24.05	24.05	24.05	2492	0.60	11	2492	100.00
DCAL	EQ	13-Aug-2021	206.15	209.40	212.40	200.40	204.70	206.25	207.26	949849	1968.68	12944	442232	46.56
DCBBANK	EQ	13-Aug-2021	91.95	92.95	92.95	91.50	91.95	91.95	92.00	522545	480.74	6528	324932	62.18
DCI	SM	13-Aug-2021	57.75	57.75	60.05	57.75	60.05	59.55	58.94	21000	12.38	6	21000	100.00
DCM	BE	13-Aug-2021	49.75	49.80	52.20	47.30	52.20	51.15	50.59	45053	22.79	154	-	-
DCMNVL	EQ	13-Aug-2021	231.10	239.90	242.60	233.65	241.00	241.50	240.18	185984	446.70	2598	133114	71.57
DCMSHRIRAM	EQ	13-Aug-2021	957.00	964.70	970.00	950.00	954.00	953.15	959.25	69838	669.92	4730	19486	27.90
DCW	EQ	13-Aug-2021	36.50	36.75	37.40	35.60	35.85	35.80	36.47	1199444	437.42	4897	531662	44.33
DECCANCE	EQ	13-Aug-2021	780.70	780.50	804.95	759.00	780.00	791.10	788.66	345763	2726.88	21193	102028	29.51
DEEPAKFERT	BE	13-Aug-2021	446.60	468.90	468.90	445.00	450.00	450.80	457.09	234800	1073.25	4038	-	-
DEEPAKNTR	EQ	13-Aug-2021	2146.40	2156.30	2170.35	2126.40	2141.90	2142.45	2150.89	768671	16533.30	38264	213178	27.73
DEEPENR	BE	13-Aug-2021	43.85	45.80	45.80	44.15	45.00	44.95	44.99	14997	6.75	138	-	-
DEEPINDS	EQ	13-Aug-2021	113.20	118.15	131.25	112.30	115.40	114.50	120.17	393863	473.31	8197	191143	48.53
DELTACORP	EQ	13-Aug-2021	177.85	179.00	181.40	175.15	176.20	176.10	178.73	1237194	2211.27	11121	519690	42.01
DELTAMAGNT	EQ	13-Aug-2021	54.75	57.25	57.45	52.65	54.55	53.40	55.13	15509	8.55	624	8272	53.34
DEN	EQ	13-Aug-2021	51.90	51.80	52.75	50.70	50.70	51.00	51.60	1209420	624.03	5737	563287	46.57
DENORA	EQ	13-Aug-2021	331.75	332.95	340.00	328.60	332.75	333.85	334.52	15889	53.15	1179	9325	58.69
DFMFOODS	EQ	13-Aug-2021	351.50	351.30	353.30	337.25	340.00	338.75	343.49	122564	421.00	5103	76179	62.15
DGCONTENT	BE	13-Aug-2021	12.75	13.35	13.35	12.15	12.90	12.90	12.70	42315	5.37	67	-	-
DHAMPURSUG	EQ	13-Aug-2021	302.20	309.00	309.00	294.65	297.05	299.20	301.22	331589	998.80	7434	179618	54.17
DHANBANK	EQ	13-Aug-2021	16.20	16.40	16.80	16.15	16.70	16.55	16.53	1251521	206.90	2492	687903	54.97
DHANI	EQ	13-Aug-2021	212.75	211.40	214.50	205.05	207.00	208.55	210.22	1733668	3644.54	15753	1054320	60.81
DHANILOANS	N3	13-Aug-2021	997.50	998.30	999.00	987.06	999.00	998.66	990.93	1771	17.55	95	1239	69.96
DHANILOANS	N4	13-Aug-2021	1039.95	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	70	0.72	2	70	100.00
DHANILOANS	N6	13-Aug-2021	1010.00	1000.00	1015.01	1000.00	1015.01	1015.01	1002.50	60	0.60	2	60	100.00
DHANILOANS	N7	13-Aug-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	50	0.51	2	50	100.00
DHANILOANS	NK	13-Aug-2021	1209.00	1175.00	1180.02	1175.00	1180.02	1180.02	1177.51	10	0.12	2	5	50.00
DHANIPP	E1	13-Aug-2021	98.25	100.00	106.70	97.50	103.00	102.55	103.37	107623	111.25	1218	63913	59.39
DHANUKA	EQ	13-Aug-2021	895.05	888.50	904.10	883.40	900.05	899.90	897.77	35096	315.08	2920	18825	53.64
DHARSUGAR	BE	13-Aug-2021	15.45	15.85	15.85	14.85	15.30	15.05	15.30	45432	6.95	281	-	-
DHUNINV	EQ	13-Aug-2021	640.65	649.95	660.00	628.50	638.00	634.15	641.73	10584	67.92	780	6404	60.51
DIAMONDYD	EQ	13-Aug-2021	713.00	720.00	720.00	690.00	694.70	692.50	699.31	21020	146.99	2639	8590	40.87
DIAPOWER	BZ	13-Aug-2021	0.60	0.65	0.65	0.60	0.65	0.65	0.63	1050102	6.58	170	-	-
DICIND	EQ	13-Aug-2021	477.30	487.65	487.65	466.00	466.00	468.40	477.45	9121	43.55	1013	3386	37.12
DIGISPICE	BE	13-Aug-2021	68.60	67.50	69.80	65.25	66.40	65.75	67.06	94118	63.11	872	-	-
DISHTV	EQ	13-Aug-2021	14.00	13.80	13.80	12.75	13.30	13.25	13.17	16788518	2211.59	17699	6428058	38.29
DIVISLAB	EQ	13-Aug-2021	4908.85	4900.05	4973.00	4860.55	4950.00	4948.70	4931.89	314044	15488.30	40401	125713	40.03
DIXON	EQ	13-Aug-2021	4197.30	4217.95	4232.85	4170.00	4197.05	4214.25	4193.53	147617	6190.37	16876	101468	68.74
DLF	EQ	13-Aug-2021	334.05	334.90	338.60	329.30	332.00	332.60	333.23	5586335	18615.11	51375	1004563	17.98
DLINKINDIA	EQ	13-Aug-2021	142.35	142.40	143.60	136.10	137.00	136.90	138.97	254879	354.20	3984	134101	52.61
DMART	EQ	13-Aug-2021	3561.00	3584.00	3634.45	3518.00	3585.00	3594.55	3591.62	292706	10512.88	29848	80078	27.36
DNAMEDIA	EQ	13-Aug-2021	2.30	2.30	2.45	2.15	2.20	2.15	2.19	287404	6.29	193	147782	51.42
DODLA	EQ	13-Aug-2021	596.90	597.00	607.90	591.50	593.00	598.30	602.34	71168	428.67	5505	33920	47.66
DOLAT	EQ	13-Aug-2021	119.05	116.00	120.40	111.65	112.95	112.65	115.75	937198	1084.85	10767	424820	45.33
DOLLAR	EQ	13-Aug-2021	371.10	373.50	384.95	362.55	363.05	366.95	376.27	462066	1738.60	16218	116938	25.31
DONEAR	EQ	13-Aug-2021	53.85	53.60	55.45	51.90	53.35	53.20	54.12	163328	88.39	2495	78079	47.81
DPABHUSHAN	EQ	13-Aug-2021	212.30	209.00	216.50	202.80	206.95	207.55	211.21	21210	44.80	851	11015	51.93
DPSCLTD	EQ	13-Aug-2021	15.25	15.50	16.30	15.50	15.65	15.70	15.87	51554	8.18	381	27926	54.17
DPWIRES	EQ	13-Aug-2021	232.25	243.85	243.85	232.10	243.85	243.85	242.40	71290	172.81	1120	42482	59.59
DRCSYSTEMS	EQ	13-Aug-2021	305.65	296.55	313.10	296.55	312.00	310.05	309.05	760	2.35	74	687	90.39
DREDGECORP	EQ	13-Aug-2021	364.30	366.00	369.55	356.30	360.00	358.30	362.74	55392	200.93	3600	22614	40.83
DRREDDY	EQ	13-Aug-2021	4716.40	4722.10	4735.80	4632.00	4642.55	4652.20	4682.68	793895	37175.59	73614	390677	49.21
DSML	SM	13-Aug-2021	17.50	17.30	17.80	17.00	17.50	17.50	17.39	150000	26.09	14	132000	88.00
DSSL	EQ	13-Aug-2021	136.75	136.90	137.95	130.00	132.00	131.40	134.57	33851	45.55	1061	23256	68.70
DTIL	EQ	13-Aug-2021	332.95	356.00	356.00	325.05	328.40	327.70	338.29	24446	82.70	1504	12600	51.54
DUCON	BE	13-Aug-2021	12.85	13.45	13.45	12.40	12.85	12.90	13.00	65867	8.56	250	-	-
DVL	EQ	13-Aug-2021	303.00	310.00	314.80	286.85	290.95	291.15	298.85	215463	643.91	7921	108726	50.46
DWARKESH	EQ	13-Aug-2021	69.90	69.90	70.00	67.60	68.00	67.95	68.49	1289433	883.10	8663	542361	42.06
DYNAMATECH	EQ	13-Aug-2021	2216.45	2229.00	2247.40	2116.90	2116.90	2138.40	2192.08	50324	1103.14	6778	20243	40.23
DYNPRO	EQ	13-Aug-2021	568.00	569.00	580.75	565.65	569.90	568.65	573.41	33650	192.95	2191	17381	51.65
E2E	SM	13-Aug-2021	47.00	48.00	48.00	45.00	46.00	46.00	45.78	16000	7.33	7	12000	75.00
EASEMYTRIP	EQ	13-Aug-2021	484.50	486.00	497.00	465.55	470.50	472.05	482.69	1596575	7706.47	34445	541676	33.93
EASTSILK	EQ	13-Aug-2021	3.60	3.60	3.80	3.50	3.65	3.60	3.70	27649	1.02	120	24622	89.05
EASUNREYRL	BZ	13-Aug-2021	3.10	2.95	3.25	2.95	3.20	3.20	3.03	5801	0.18	13	-	-
EBBETF0423	EQ	13-Aug-2021	1142.43	1142.40	1142.99	1141.00	1141.99	1141.78	1142.14	19443	222.07	2196	12731	65.48
EBBETF0425	EQ	13-Aug-2021	1055.99	1056.00	1070.00	1055.00	1064.70	1063.17	1062.85	89454	950.76	260	81262	90.84
EBBETF0430	EQ	13-Aug-2021	1163.77	1160.00	1165.00	1160.00	1162.50	1162.67	1163.31	6804	79.15	107	6217	91.37
EBBETF0431	EQ	13-Aug-2021	1043.79	1041.20	1044.96	1041.20	1042.00	1042.19	1042.99	13591	141.75	213	13384	98.48
EBIXFOREX	EQ	13-Aug-2021	621.00	613.95	629.95	602.00	602.00	610.65	615.23	1373	8.45	154	969	70.58
EC2RG	MF	13-Aug-2021	11.57	11.31	11.31	11.31	11.31	11.31	11.31	1800	0.20	1	1800	100.00
ECLERX	BE	13-Aug-2021	2120.15	2139.85	2175.50	2120.15	2173.00	2170.40	2160.63	34342	742.00	2460	-	-
ECLFINANCE	NG	13-Aug-2021	981.01	981.10	984.98	981.00	981.00	981.00	983.76	578	5.69	5	578	100.00
ECLFINANCE	NH	13-Aug-2021	1335.00	1299.95	1299.95	1299.95	1299.95	1299.95	1299.95	50	0.65	3	50	100.00
ECLFINANCE	NI	13-Aug-2021	966.01	945.30	966.50	945.30	966.50	966.50	960.61	207	1.99	5	157	75.85
ECLFINANCE	NJ	13-Aug-2021	937.81	939.99	939.99	931.05	931.05	932.02	934.49	94	0.88	9	94	100.00
ECLFINANCE	NK	13-Aug-2021	892.54	890.07	893.00	889.00	890.00	889.08	889.58	623	5.54	35	590	94.70
ECLFINANCE	NM	13-Aug-2021	1048.00	1047.50	1048.00	1041.85	1048.00	1048.00	1045.67	286	2.99	11	260	90.91
ECLFINANCE	NN	13-Aug-2021	1265.00	1263.05	1271.00	1260.80	1271.00	1271.00	1263.61	300	3.79	12	300	100.00
ECLFINANCE	NO	13-Aug-2021	990.99	994.00	994.00	994.00	994.00	994.00	994.00	46	0.46	1	46	100.00
ECLFINANCE	NP	13-Aug-2021	1025.00	1048.42	1049.00	1048.42	1049.00	1049.00	1048.85	399	4.18	7	399	100.00
ECLFINANCE	NQ	13-Aug-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	791	9.89	11	791	100.00
ECLFINANCE	NR	13-Aug-2021	1007.55	1000.01	1010.00	1000.01	1008.00	1007.99	1006.10	691	6.95	16	514	74.38
ECLFINANCE	NS	13-Aug-2021	1044.44	1020.50	1035.00	1020.50	1030.00	1029.95	1028.22	107	1.10	21	102	95.33
EDELWEISS	EQ	13-Aug-2021	84.60	85.00	85.45	83.15	84.20	84.25	84.39	1957987	1652.38	10141	1201161	61.35
EDUCOMP	BZ	13-Aug-2021	3.25	3.30	3.35	3.20	3.20	3.20	3.24	23996	0.78	57	-	-
EHFLNCD	N5	13-Aug-2021	981.64	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	1	5	100.00
EHFLNCD	N6	13-Aug-2021	939.83	949.50	949.50	935.00	936.00	936.00	939.57	290	2.72	12	290	100.00
EICHERMOT	EQ	13-Aug-2021	2616.55	2575.00	2628.90	2523.25	2545.00	2546.80	2558.73	4134045	105779.23	412497	1566817	37.90
EIDPARRY	EQ	13-Aug-2021	407.45	410.00	418.80	398.80	402.50	401.60	407.28	446267	1817.57	10810	138115	30.95
EIHAHOTELS	EQ	13-Aug-2021	318.55	328.90	333.55	324.30	326.05	330.90	328.94	7191	23.65	486	4001	55.64
EIHOTEL	EQ	13-Aug-2021	105.15	106.00	107.10	104.60	105.30	105.10	105.83	189003	200.03	2971	101024	53.45
EIMCOELECO	EQ	13-Aug-2021	425.20	428.95	436.65	425.00	425.05	425.45	431.07	5634	24.29	498	3224	57.22
EKC	BE	13-Aug-2021	95.35	100.10	100.10	100.10	100.10	100.10	100.10	168739	168.91	844	-	-
ELECON	EQ	13-Aug-2021	151.30	151.75	164.00	151.50	162.95	161.90	159.71	4600649	7347.56	38903	1628990	35.41
ELECTCAST	EQ	13-Aug-2021	35.80	35.40	36.50	35.40	36.20	36.15	36.02	493567	177.77	2192	276844	56.09
ELECTHERM	EQ	13-Aug-2021	135.75	137.45	138.50	134.45	136.15	135.65	137.25	18922	25.97	394	13418	70.91
ELGIEQUIP	EQ	13-Aug-2021	208.90	208.90	211.30	204.70	205.25	205.50	208.11	210818	438.73	3383	135821	64.43
ELGIRUBCO	EQ	13-Aug-2021	38.75	38.75	40.90	38.75	39.15	39.25	39.68	65598	26.03	523	34975	53.32
EMAMILTD	EQ	13-Aug-2021	555.30	560.30	566.30	556.00	563.00	562.95	562.18	177755	999.30	10573	79408	44.67
EMAMIPAP	EQ	13-Aug-2021	174.40	177.55	209.25	175.25	194.60	194.60	199.69	2323017	4638.92	40381	500824	21.56
EMAMIREAL	EQ	13-Aug-2021	71.85	71.80	74.50	69.70	69.75	70.30	71.99	48895	35.20	802	30784	62.96
EMBASSY	RR	13-Aug-2021	349.45	350.90	355.79	347.20	355.00	352.56	351.31	272756	958.22	4177	241445	88.52
EMCO	BZ	13-Aug-2021	2.05	1.95	2.15	1.95	2.00	2.00	2.06	25785	0.53	44	-	-
EMKAY	EQ	13-Aug-2021	119.70	121.40	138.70	120.80	132.00	132.30	133.15	1825083	2430.13	24401	540529	29.62
EMMBI	EQ	13-Aug-2021	110.25	110.00	113.65	108.00	108.90	108.75	110.02	76133	83.76	3108	41800	54.90
ENDURANCE	EQ	13-Aug-2021	1716.40	1724.10	1729.90	1653.00	1662.00	1661.20	1682.67	74442	1252.62	10668	34688	46.60
ENERGYDEV	EQ	13-Aug-2021	10.15	10.30	10.30	9.80	10.15	10.10	10.09	28369	2.86	160	21391	75.40
ENGINERSIN	EQ	13-Aug-2021	71.95	72.00	73.60	70.35	70.85	70.75	71.87	3805005	2734.62	19756	2071706	54.45
ENIL	EQ	13-Aug-2021	199.05	200.90	213.90	200.00	204.00	205.65	206.80	148643	307.39	3156	78739	52.97
EPL	EQ	13-Aug-2021	239.00	240.50	240.50	233.70	236.00	235.00	236.64	129334	306.05	4080	84217	65.12
EQ30	EQ	13-Aug-2021	391.03	391.00	395.00	390.00	395.00	392.57	391.70	396	1.55	85	328	82.83
EQUITAS	EQ	13-Aug-2021	123.60	124.35	127.60	122.05	125.00	125.25	125.21	773669	968.68	13208	422160	54.57
EQUITASBNK	EQ	13-Aug-2021	60.35	60.85	61.65	60.30	60.35	60.45	60.81	507280	308.49	4732	207966	41.00
ERFLNCDI	N3	13-Aug-2021	951.10	950.00	965.00	950.00	965.00	965.00	961.25	40	0.38	2	40	100.00
ERFLNCDI	N4	13-Aug-2021	988.00	988.21	988.21	988.21	988.21	988.21	988.21	81	0.80	1	81	100.00
ERFLNCDI	N5	13-Aug-2021	916.00	906.10	906.10	902.05	902.05	902.05	904.86	225	2.04	6	225	100.00
ERFLNCDI	N6	13-Aug-2021	915.00	900.80	919.80	900.00	915.00	915.00	912.06	325	2.96	4	245	75.38
ERIS	EQ	13-Aug-2021	738.15	743.80	746.85	736.05	738.45	738.40	740.85	31035	229.92	4062	10310	33.22
EROSMEDIA	EQ	13-Aug-2021	19.80	20.45	20.75	20.35	20.75	20.75	20.72	442014	91.58	1105	363835	82.31
ESABINDIA	EQ	13-Aug-2021	1903.60	1950.00	2022.00	1915.00	1926.95	1925.70	1976.12	35893	709.29	5373	11139	31.03
ESCORTS	EQ	13-Aug-2021	1265.15	1268.00	1288.00	1258.75	1268.00	1272.40	1275.04	1413324	18020.49	50375	430318	30.45
ESSARSHPNG	EQ	13-Aug-2021	10.25	10.45	10.70	10.05	10.50	10.35	10.49	44971	4.72	327	32466	72.19
ESTER	EQ	13-Aug-2021	151.20	152.40	152.90	146.60	147.10	147.50	149.98	208815	313.19	3584	105948	50.74
EVEREADY	EQ	13-Aug-2021	362.25	363.50	368.00	358.00	361.00	360.75	361.66	274116	991.37	3934	183521	66.95
EVERESTIND	EQ	13-Aug-2021	448.60	451.00	474.00	451.00	474.00	470.15	464.88	243250	1130.83	9403	114739	47.17
EXCEL	BE	13-Aug-2021	3.30	3.30	3.40	3.15	3.20	3.20	3.24	42527	1.38	103	-	-
EXCELINDUS	EQ	13-Aug-2021	1112.00	1119.00	1160.00	1111.00	1115.00	1122.95	1136.93	30429	345.96	2638	11162	36.68
EXIDEIND	EQ	13-Aug-2021	167.80	168.70	169.60	165.50	166.10	166.25	167.12	4625321	7729.78	47886	2044681	44.21
EXPLEOSOL	BE	13-Aug-2021	1064.55	1060.00	1070.00	1040.00	1050.00	1042.45	1050.81	17407	182.91	496	-	-
FACT	EQ	13-Aug-2021	131.15	131.00	131.80	127.60	128.00	128.60	129.48	266270	344.76	3856	65216	24.49
FAIRCHEMOR	EQ	13-Aug-2021	1997.60	2058.00	2058.00	1925.60	1950.00	1942.80	1970.28	19701	388.17	3259	12207	61.96
FCL	EQ	13-Aug-2021	108.75	109.45	112.00	108.05	108.75	109.70	110.05	744869	819.75	7594	283946	38.12
FCONSUMER	EQ	13-Aug-2021	7.30	7.20	7.50	7.00	7.15	7.10	7.18	4018488	288.57	5292	2666830	66.36
FCSSOFT	BE	13-Aug-2021	1.90	1.90	1.95	1.85	1.85	1.85	1.86	3837284	71.51	4228	-	-
FDC	EQ	13-Aug-2021	365.35	373.00	373.00	358.00	360.00	360.20	362.27	387012	1402.04	13309	205889	53.20
FEDERALBNK	EQ	13-Aug-2021	85.60	85.75	86.10	84.45	85.30	85.30	85.23	9740235	8301.90	31233	4097578	42.07
FEL	EQ	13-Aug-2021	9.05	9.00	9.15	8.60	8.70	8.70	8.86	900087	79.79	1698	603412	67.04
FELDVR	EQ	13-Aug-2021	12.15	12.10	12.70	12.05	12.10	12.15	12.33	43113	5.32	176	14745	34.20
FIEMIND	EQ	13-Aug-2021	758.15	765.00	798.00	748.00	753.15	755.35	765.80	28728	220.00	2948	12786	44.51
FILATEX	EQ	13-Aug-2021	100.00	100.95	102.95	98.40	99.65	99.65	100.94	1179086	1190.15	7024	295924	25.10
FILDF2GP	MF	13-Aug-2021	0.78	0.72	0.72	0.72	0.72	0.72	0.72	2308	0.02	7	2308	100.00
FILDF2GPD	MF	13-Aug-2021	0.91	0.83	0.99	0.82	0.99	0.99	0.82	1605	0.01	4	1605	100.00
FINCABLES	EQ	13-Aug-2021	498.75	494.70	502.70	487.45	489.00	489.85	493.29	586656	2893.94	12089	457500	77.98
FINEORG	EQ	13-Aug-2021	2871.65	2900.00	2932.00	2870.05	2870.55	2895.30	2899.69	29160	845.55	8808	14100	48.35
FINPIPE	EQ	13-Aug-2021	165.55	165.20	169.50	165.20	167.00	166.90	167.45	629601	1054.29	18426	391530	62.19
FLEXITUFF	EQ	13-Aug-2021	17.20	17.20	17.85	17.00	17.40	17.45	17.43	24953	4.35	260	17411	69.78
FLFL	EQ	13-Aug-2021	55.95	57.75	57.75	54.65	55.10	54.90	55.37	111737	61.86	1493	60155	53.84
FLUOROCHEM	EQ	13-Aug-2021	1695.55	1715.00	1793.85	1639.00	1735.00	1735.95	1748.02	387973	6781.83	24816	110422	28.46
FMGOETZE	EQ	13-Aug-2021	290.05	292.95	295.55	284.00	284.90	285.10	288.36	124611	359.33	3976	70691	56.73
FMNL	EQ	13-Aug-2021	9.95	10.05	10.05	9.50	9.65	9.60	9.70	435589	42.23	941	338899	77.80
FOCUS	SM	13-Aug-2021	62.85	65.00	65.95	64.30	65.95	65.95	65.55	33000	21.63	11	24000	72.73
FORCEMOT	EQ	13-Aug-2021	1416.65	1422.80	1435.00	1382.60	1393.00	1394.70	1410.00	123728	1744.56	13160	25916	20.95
FORTIS	EQ	13-Aug-2021	241.25	242.90	242.90	235.35	236.90	236.50	239.32	985820	2359.22	11977	409742	41.56
FOSECOIND	EQ	13-Aug-2021	1551.90	1544.05	1575.00	1515.00	1540.00	1527.75	1546.22	1419	21.94	307	910	64.13
FRETAIL	EQ	13-Aug-2021	49.95	49.95	50.35	49.00	49.10	49.15	49.41	1331015	657.59	8666	767744	57.68
FSC	EQ	13-Aug-2021	69.50	68.00	69.95	67.65	68.30	68.15	68.49	62818	43.02	1441	31654	50.39
FSL	EQ	13-Aug-2021	202.10	203.00	209.35	198.25	200.45	201.10	203.35	11209987	22795.08	81057	1710538	15.26
GABRIEL	EQ	13-Aug-2021	149.90	153.30	155.85	148.00	149.65	149.60	152.68	3390389	5176.57	28598	1103854	32.56
GAEL	EQ	13-Aug-2021	185.15	185.30	188.70	180.85	182.90	182.30	185.31	356742	661.09	6626	147977	41.48
GAIL	EQ	13-Aug-2021	150.65	151.00	151.90	147.50	148.00	148.40	149.20	10080885	15040.31	49588	5154564	51.13
GAL	EQ	13-Aug-2021	3.05	3.30	3.35	3.00	3.10	3.10	3.17	2216627	70.27	1409	1428845	64.46
GALAXYSURF	EQ	13-Aug-2021	3062.95	3072.95	3088.00	3026.40	3040.00	3053.40	3056.59	31092	950.36	7436	18408	59.20
GALLANTT	EQ	13-Aug-2021	73.00	73.55	75.00	71.50	72.95	72.30	72.96	56951	41.55	2169	28215	49.54
GALLISPAT	EQ	13-Aug-2021	59.50	65.00	65.00	59.55	60.35	60.25	61.31	107735	66.06	2468	43736	40.60
GAMMNINFRA	BE	13-Aug-2021	1.85	1.85	1.85	1.80	1.80	1.80	1.81	1103651	19.98	960	-	-
GANDHITUBE	EQ	13-Aug-2021	491.90	493.00	498.90	476.10	479.35	479.55	482.30	36231	174.74	1916	26343	72.71
GANECOS	EQ	13-Aug-2021	530.40	530.40	548.40	530.40	537.00	539.50	541.78	27415	148.53	2601	18990	69.27
GANESHHOUC	EQ	13-Aug-2021	116.50	114.35	128.00	113.35	124.50	124.35	123.80	117692	145.70	2181	59264	50.36
GANGAFORGE	EQ	13-Aug-2021	121.25	123.00	125.00	120.95	124.05	124.60	123.81	45029	55.75	329	17057	37.88
GANGESSECU	EQ	13-Aug-2021	83.70	83.70	86.90	82.00	85.25	85.70	84.61	10928	9.25	394	4960	45.39
GARFIBRES	EQ	13-Aug-2021	3289.85	3329.85	3410.00	3255.30	3274.00	3292.50	3333.50	16193	539.79	4498	7859	48.53
GATI	EQ	13-Aug-2021	151.40	151.80	154.20	147.60	149.30	148.90	151.13	619617	936.41	8089	187748	30.30
GAYAPROJ	EQ	13-Aug-2021	41.65	41.80	44.90	41.20	44.05	44.25	43.25	5693368	2462.42	16493	2485539	43.66
GDL	BE	13-Aug-2021	272.20	276.50	282.95	272.00	280.80	279.05	278.48	52299	145.64	953	-	-
GEECEE	EQ	13-Aug-2021	148.15	147.10	152.25	144.00	145.45	145.10	148.57	21210	31.51	1579	7687	36.24
GEEKAYWIRE	EQ	13-Aug-2021	88.35	89.05	93.00	87.70	90.00	89.65	89.86	38645	34.73	676	28919	74.83
GENCON	EQ	13-Aug-2021	45.60	47.00	47.85	44.50	45.50	45.75	46.46	31469	14.62	437	14815	47.08
GENESYS	EQ	13-Aug-2021	145.10	144.00	149.90	137.85	140.50	139.05	140.30	43042	60.39	703	26122	60.69
GENUSPAPER	BE	13-Aug-2021	10.55	10.75	11.05	10.55	11.05	11.00	10.94	256804	28.09	462	-	-
GENUSPOWER	EQ	13-Aug-2021	63.00	63.10	65.65	61.95	62.40	62.50	63.30	722240	457.15	7768	293437	40.63
GEOJITFSL	EQ	13-Aug-2021	84.95	85.00	86.45	81.85	83.00	82.50	84.01	572683	481.14	6517	224542	39.21
GEPIL	EQ	13-Aug-2021	304.80	305.00	316.00	305.00	306.55	306.35	307.27	147192	452.28	5397	74063	50.32
GESHIP	EQ	13-Aug-2021	313.05	310.05	314.65	308.55	311.95	311.50	310.94	815904	2536.94	11612	708498	86.84
GET&D	EQ	13-Aug-2021	137.20	138.30	139.70	134.00	135.30	134.40	135.89	200073	271.87	3637	130938	65.45
GFLLIMITED	EQ	13-Aug-2021	69.65	70.25	72.45	68.75	68.90	69.10	70.43	144468	101.75	2344	65911	45.62
GFSTEELS	BE	13-Aug-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	411	0.01	5	-	-
GHCL	EQ	13-Aug-2021	354.40	354.40	364.00	351.45	360.00	359.20	356.63	233089	831.26	7121	93398	40.07
GICHSGFIN	EQ	13-Aug-2021	155.70	157.50	159.80	153.50	154.00	154.30	156.64	829318	1299.03	11087	286178	34.51
GICRE	EQ	13-Aug-2021	166.45	168.85	173.00	163.75	165.35	165.30	169.50	1819533	3084.03	24440	315563	17.34
GILLANDERS	BE	13-Aug-2021	48.95	49.90	51.35	49.90	51.00	51.00	50.79	4332	2.20	43	-	-
GILLETTE	EQ	13-Aug-2021	5892.20	5921.65	5992.15	5890.00	5960.00	5927.40	5933.35	4871	289.01	1236	3064	62.90
GINNIFILA	EQ	13-Aug-2021	32.40	32.60	33.00	32.20	32.90	32.60	32.70	87358	28.56	537	57553	65.88
GIPCL	EQ	13-Aug-2021	89.30	89.85	90.15	87.30	87.60	87.70	88.64	274482	243.29	3677	129231	47.08
GKWLIMITED	EQ	13-Aug-2021	701.45	691.95	744.45	691.95	735.00	731.50	734.87	1224	8.99	335	494	40.36
GLAND	EQ	13-Aug-2021	4316.25	4302.00	4330.00	4233.35	4275.00	4287.20	4288.63	274211	11759.89	27912	153553	56.00
GLAXO	EQ	13-Aug-2021	1607.95	1615.00	1630.00	1605.00	1605.00	1606.70	1615.68	26693	431.27	3192	13925	52.17
GLENMARK	EQ	13-Aug-2021	570.60	572.90	575.90	560.00	563.90	563.25	566.84	1997335	11321.60	41496	526238	26.35
GLOBAL	EQ	13-Aug-2021	47.10	47.00	49.20	45.25	46.90	46.95	47.20	5121	2.42	85	3497	68.29
GLOBALVECT	EQ	13-Aug-2021	55.35	55.35	56.70	54.05	54.50	54.35	55.35	9502	5.26	273	6208	65.33
GLOBE	BE	13-Aug-2021	12.25	11.65	12.85	11.65	12.85	12.85	12.07	453640	54.75	1651	-	-
GLOBUSSPR	BE	13-Aug-2021	896.20	939.00	941.00	908.00	941.00	941.00	939.54	189416	1779.64	3278	-	-
GLS	EQ	13-Aug-2021	751.95	758.30	761.95	742.25	756.00	757.75	752.79	816238	6144.59	35387	335363	41.09
GMBREW	EQ	13-Aug-2021	576.75	579.10	582.00	570.80	572.00	573.80	576.67	30699	177.03	2261	13574	44.22
GMDCLTD	EQ	13-Aug-2021	66.65	67.20	67.90	65.55	66.20	66.05	66.64	499069	332.58	3584	213357	42.75
GMMPFAUDLR	EQ	13-Aug-2021	4667.15	4449.10	4540.00	4365.00	4423.70	4417.85	4434.91	251921	11172.47	27903	151522	60.15
GMRINFRA	EQ	13-Aug-2021	28.15	28.45	28.70	27.80	27.95	28.05	28.31	9681567	2741.32	8471	1462560	15.11
GNA	EQ	13-Aug-2021	707.65	712.00	719.90	688.00	708.00	710.95	705.97	101132	713.97	6503	39599	39.16
GNFC	EQ	13-Aug-2021	357.25	366.00	374.00	360.30	366.50	366.10	368.77	908621	3350.69	17156	383400	42.20
GOACARBON	EQ	13-Aug-2021	403.30	398.00	414.80	391.00	391.20	393.40	401.07	81569	327.15	3463	33050	40.52
GOCLCORP	EQ	13-Aug-2021	309.30	302.55	302.55	278.30	281.00	282.35	287.99	174146	501.53	6197	91648	52.63
GODFRYPHLP	EQ	13-Aug-2021	1014.65	1014.00	1075.00	1014.00	1046.00	1047.55	1055.91	412456	4355.18	26767	66065	16.02
GODHA	BE	13-Aug-2021	37.30	38.90	38.90	35.50	35.50	35.50	36.50	94	0.03	5	-	-
GODREJAGRO	EQ	13-Aug-2021	663.35	657.10	668.65	649.00	653.50	654.75	660.62	99131	654.87	5511	29909	30.17
GODREJCP	EQ	13-Aug-2021	990.80	994.20	999.95	981.00	983.45	983.25	991.03	557489	5524.87	20989	169618	30.43
GODREJIND	EQ	13-Aug-2021	566.15	571.45	584.70	546.15	562.00	562.40	565.14	975890	5515.13	23396	225597	23.12
GODREJPROP	EQ	13-Aug-2021	1557.00	1557.00	1567.15	1540.00	1543.00	1546.45	1550.97	236760	3672.07	12111	57468	24.27
GOENKA	BZ	13-Aug-2021	1.15	1.20	1.20	1.10	1.20	1.15	1.15	92639	1.07	84	-	-
GOKEX	EQ	13-Aug-2021	220.30	223.40	229.00	214.25	219.80	218.10	221.28	202652	448.44	3920	116639	57.56
GOKUL	EQ	13-Aug-2021	31.40	31.70	31.70	30.10	30.30	30.25	30.66	99675	30.56	972	58234	58.42
GOKULAGRO	EQ	13-Aug-2021	42.80	43.80	43.80	41.50	42.25	42.40	42.73	597744	255.44	1411	544837	91.15
GOLDBEES	EQ	13-Aug-2021	40.56	40.98	41.24	40.08	40.53	40.50	40.50	3253709	1317.61	10139	2555971	78.56
GOLDENTOBC	EQ	13-Aug-2021	109.40	103.95	103.95	103.95	103.95	103.95	103.95	8217	8.54	210	8217	100.00
GOLDIAM	EQ	13-Aug-2021	696.75	703.00	744.00	701.00	734.95	726.30	727.09	212971	1548.49	11182	123776	58.12
GOLDSHARE	EQ	13-Aug-2021	40.95	41.10	41.30	40.60	41.30	41.15	41.05	130214	53.45	556	108294	83.17
GOLDSTAR	SM	13-Aug-2021	20.00	20.95	20.95	20.85	20.85	20.85	20.90	12000	2.51	2	6000	50.00
GOLDTECH	EQ	13-Aug-2021	14.60	15.30	15.30	14.15	14.30	14.40	14.99	92456	13.86	450	57948	62.68
GOODLUCK	EQ	13-Aug-2021	290.90	292.50	296.95	282.10	289.45	290.25	289.87	119360	345.99	3414	66109	55.39
GOODYEAR	EQ	13-Aug-2021	1093.45	1106.60	1107.00	1070.20	1092.60	1089.95	1081.89	44925	486.04	4946	17128	38.13
GPIL	BE	13-Aug-2021	1396.00	1400.00	1400.00	1326.20	1326.20	1326.20	1343.23	88303	1186.12	4425	-	-
GPPL	EQ	13-Aug-2021	104.40	102.00	104.00	101.00	101.85	101.70	102.23	570162	582.86	9060	219261	38.46
GPTINFRA	EQ	13-Aug-2021	88.85	88.25	91.35	87.00	87.90	87.45	88.68	20987	18.61	727	12480	59.47
GRANULES	EQ	13-Aug-2021	372.50	372.50	375.00	358.60	361.35	360.70	365.34	2720057	9937.35	35199	606096	22.28
GRAPHITE	EQ	13-Aug-2021	677.15	679.00	694.00	668.50	678.00	678.45	682.48	682186	4655.79	22321	163723	24.00
GRASIM	EQ	13-Aug-2021	1492.30	1493.30	1532.45	1485.50	1497.10	1496.90	1506.41	2441588	36780.42	90605	411224	16.84
GRAUWEIL	EQ	13-Aug-2021	65.15	67.95	67.95	62.40	63.90	63.90	64.19	245086	157.31	4371	148237	60.48
GRAVITA	EQ	13-Aug-2021	179.80	180.00	188.00	180.00	185.00	185.80	185.40	365289	677.25	7434	219483	60.08
GREAVESCOT	EQ	13-Aug-2021	143.60	144.95	148.75	143.00	143.65	143.70	145.39	3349012	4869.29	30448	1100699	32.87
GREENLAM	EQ	13-Aug-2021	1316.20	1315.45	1364.80	1308.20	1325.00	1339.90	1328.84	31611	420.06	1597	25276	79.96
GREENPANEL	BE	13-Aug-2021	249.85	250.50	252.30	240.00	247.80	247.10	247.23	101437	250.78	1392	-	-
GREENPLY	EQ	13-Aug-2021	181.30	182.90	184.90	178.00	179.90	180.10	182.39	186532	340.21	4674	73524	39.42
GREENPOWER	EQ	13-Aug-2021	3.20	3.30	3.35	3.30	3.35	3.35	3.34	4483208	149.74	1941	2545295	56.77
GRINDWELL	EQ	13-Aug-2021	1237.50	1241.80	1254.05	1217.30	1225.00	1241.90	1241.09	63827	792.15	8735	42968	67.32
GRINFRA	EQ	13-Aug-2021	1650.10	1679.95	1737.85	1645.00	1661.10	1662.10	1698.07	543444	9228.07	43859	392200	72.17
GROBTEA	EQ	13-Aug-2021	1200.40	1214.05	1249.00	1174.95	1211.00	1219.95	1221.80	572	6.99	201	258	45.10
GRPLTD	EQ	13-Aug-2021	994.85	955.65	975.65	917.10	925.05	930.90	932.19	5748	53.58	661	3373	58.68
GRSE	EQ	13-Aug-2021	192.50	192.25	195.30	190.25	191.40	191.10	193.03	87455	168.81	2489	51591	58.99
GSCLCEMENT	EQ	13-Aug-2021	55.30	55.00	55.90	52.75	53.15	53.00	54.09	639793	346.04	7978	311112	48.63
GSFC	EQ	13-Aug-2021	109.75	110.80	111.90	108.35	109.00	108.80	110.34	1965950	2169.32	13013	922015	46.90
GSPL	EQ	13-Aug-2021	350.90	353.80	356.00	348.85	349.25	349.95	351.28	664599	2334.57	11741	303043	45.60
GSS	EQ	13-Aug-2021	66.50	67.15	69.70	66.90	68.60	68.55	68.47	72049	49.33	2008	27712	38.46
GTL	BE	13-Aug-2021	15.95	15.90	15.90	15.20	15.20	15.20	15.23	158446	24.13	762	-	-
GTLINFRA	BE	13-Aug-2021	2.65	2.55	2.55	2.55	2.55	2.55	2.55	4227960	107.81	4397	-	-
GTPL	EQ	13-Aug-2021	221.50	223.50	250.00	218.10	245.00	240.90	234.79	545942	1281.84	16852	194042	35.54
GUFICBIO	EQ	13-Aug-2021	217.80	220.00	232.00	216.05	217.95	218.40	223.93	2445263	5475.60	45892	899216	36.77
GUJALKALI	EQ	13-Aug-2021	495.20	492.25	497.80	480.05	483.00	483.35	487.97	369719	1804.11	9602	135779	36.72
GUJAPOLLO	EQ	13-Aug-2021	226.90	231.55	231.55	223.75	224.50	224.45	226.35	8991	20.35	1016	4901	54.51
GUJGASLTD	EQ	13-Aug-2021	742.55	748.00	752.10	732.10	737.00	738.20	739.90	1088119	8050.98	27808	356618	32.77
GUJRAFFIA	BE	13-Aug-2021	37.55	36.00	38.20	35.75	37.95	37.90	37.49	4770	1.79	81	-	-
GULFOILLUB	EQ	13-Aug-2021	613.00	621.20	621.20	598.00	598.80	599.55	603.65	125002	754.57	9401	70640	56.51
GULFPETRO	EQ	13-Aug-2021	61.05	60.20	60.90	55.50	56.30	56.30	57.25	308533	176.63	5083	210216	68.13
GULPOLY	BE	13-Aug-2021	247.95	258.00	260.30	255.00	260.30	260.30	259.82	55859	145.13	1023	-	-
HAL	EQ	13-Aug-2021	1104.50	1112.00	1148.70	1085.15	1091.00	1088.95	1109.62	785334	8714.25	41794	198950	25.33
HAPPSTMNDS	EQ	13-Aug-2021	1390.35	1396.30	1420.00	1375.00	1392.30	1395.15	1395.28	689409	9619.19	41461	229346	33.27
HARRMALAYA	EQ	13-Aug-2021	213.35	205.00	207.20	197.55	200.90	200.15	202.56	295304	598.16	10692	120902	40.94
HATHWAY	EQ	13-Aug-2021	25.35	25.45	25.55	25.00	25.10	25.05	25.28	2669107	674.70	4597	833883	31.24
HATSUN	EQ	13-Aug-2021	940.10	949.00	960.00	938.00	948.15	945.15	947.94	47281	448.19	5271	34214	72.36
HAVELLS	EQ	13-Aug-2021	1231.90	1230.00	1257.15	1225.40	1237.35	1242.15	1245.12	1861705	23180.41	48549	895806	48.12
HAVISHA	BE	13-Aug-2021	1.50	1.50	1.55	1.45	1.45	1.45	1.47	48815	0.72	107	-	-
HBANKETF	EQ	13-Aug-2021	357.99	359.15	360.81	358.34	359.62	359.76	359.64	1818	6.54	86	1695	93.23
HBLPOWER	EQ	13-Aug-2021	51.35	51.70	53.25	48.40	49.95	50.10	51.26	5252260	2692.10	29851	1103408	21.01
HBSL	EQ	13-Aug-2021	45.05	47.30	47.30	47.30	47.30	47.30	47.30	15697	7.42	67	15697	100.00
HCC	EQ	13-Aug-2021	9.70	10.15	10.15	9.80	10.15	10.15	10.14	10629968	1077.37	5936	7106119	66.85
HCG	EQ	13-Aug-2021	253.40	259.80	262.65	242.00	244.90	243.45	250.99	436834	1096.42	6746	284015	65.02
HCL-INSYS	EQ	13-Aug-2021	13.65	13.65	14.15	13.10	13.40	13.35	13.65	889077	121.37	2855	555660	62.50
HCLTECH	EQ	13-Aug-2021	1096.50	1099.00	1123.95	1090.20	1123.95	1119.45	1113.54	7270809	80963.19	171773	4097514	56.36
HDFC	EQ	13-Aug-2021	2668.75	2662.00	2715.00	2662.00	2702.10	2704.15	2701.06	3248615	87747.05	119082	2002574	61.64
HDFC	W3	13-Aug-2021	777.80	790.00	811.00	790.00	804.00	804.00	800.07	36600	292.83	51	31800	86.89
HDFCAMC	EQ	13-Aug-2021	2970.60	2971.00	2994.20	2930.65	2938.00	2939.55	2962.06	113956	3375.44	12670	48968	42.97
HDFCBANK	EQ	13-Aug-2021	1501.40	1501.20	1531.00	1501.00	1523.60	1526.20	1521.44	8329214	126723.64	200611	5777126	69.36
HDFCLIFE	EQ	13-Aug-2021	674.95	675.00	678.20	668.60	670.50	670.50	672.34	1358720	9135.19	39929	881116	64.85
HDFCMFGETF	EQ	13-Aug-2021	41.63	41.79	41.79	41.47	41.55	41.57	41.57	228961	95.17	770	166850	72.87
HDFCNIFETF	EQ	13-Aug-2021	173.91	175.90	176.50	172.60	175.66	175.96	175.45	18049	31.67	388	11968	66.31
HDFCSENETF	EQ	13-Aug-2021	585.52	588.00	593.80	584.31	587.35	588.33	588.22	1501	8.83	182	1000	66.62
HDIL	BZ	13-Aug-2021	4.85	4.90	4.90	4.75	4.80	4.80	4.80	218162	10.47	413	-	-
HEG	EQ	13-Aug-2021	2278.35	2278.35	2389.75	2278.05	2345.00	2349.40	2351.86	368387	8663.95	38090	165762	45.00
HEIDELBERG	EQ	13-Aug-2021	265.90	267.15	269.80	261.65	262.90	262.60	266.04	220285	586.04	5970	80249	36.43
HEMIPROP	EQ	13-Aug-2021	138.50	138.10	139.45	134.00	134.75	135.00	136.68	445478	608.89	6089	205622	46.16
HEOFRG1100	MF	13-Aug-2021	8.29	7.48	7.48	7.48	7.48	7.48	7.48	22	0.00	2	22	100.00
HEOFRG1126	MF	13-Aug-2021	12.41	12.25	12.25	12.25	12.25	12.25	12.25	994	0.12	1	994	100.00
HERANBA	EQ	13-Aug-2021	844.95	855.00	866.85	833.00	833.50	837.60	851.52	681782	5805.54	22056	268324	39.36
HERCULES	EQ	13-Aug-2021	152.30	153.30	155.00	149.10	149.60	149.85	152.00	119936	182.30	4902	39308	32.77
HERITGFOOD	EQ	13-Aug-2021	485.30	492.70	503.95	482.70	485.05	486.80	494.26	113015	558.59	5492	42393	37.51
HEROMOTOCO	EQ	13-Aug-2021	2782.95	2796.85	2814.40	2752.00	2774.00	2772.20	2783.27	1083905	30168.03	67677	396216	36.55
HESTERBIO	EQ	13-Aug-2021	2415.05	2427.00	2506.20	2380.00	2414.00	2424.75	2446.80	44602	1091.32	7043	8863	19.87
HEXATRADEX	EQ	13-Aug-2021	183.55	192.70	192.70	192.70	192.70	192.70	192.70	36836	70.98	105	36836	100.00
HFCL	BE	13-Aug-2021	68.25	69.00	70.50	68.20	69.00	69.15	69.16	2104088	1455.12	9393	-	-
HGINFRA	EQ	13-Aug-2021	542.45	544.00	544.15	525.65	535.50	530.85	537.33	113584	610.32	7570	57491	50.62
HGS	BE	13-Aug-2021	3485.90	3491.00	3491.00	3311.65	3311.65	3311.65	3344.76	51545	1724.06	2600	-	-
HIKAL	EQ	13-Aug-2021	701.30	706.70	707.50	677.00	699.00	696.40	691.77	627662	4342.01	21081	166324	26.50
HIL	EQ	13-Aug-2021	5701.55	5762.50	5762.50	5501.10	5538.95	5529.85	5606.19	16401	919.47	3820	9364	57.09
HILTON	EQ	13-Aug-2021	12.95	13.40	13.55	12.65	12.80	12.80	12.91	9253	1.19	67	7296	78.85
HIMATSEIDE	BE	13-Aug-2021	252.65	258.60	265.25	244.00	265.25	263.95	261.13	250075	653.02	2093	-	-
HINDALCO	EQ	13-Aug-2021	437.25	437.40	449.60	435.50	442.25	442.05	443.30	13343808	59153.71	140249	1901689	14.25
HINDCOMPOS	EQ	13-Aug-2021	326.30	330.00	330.00	314.00	322.00	316.50	319.99	8388	26.84	770	4873	58.09
HINDCON	EQ	13-Aug-2021	66.80	67.70	70.10	67.70	70.10	70.10	69.94	35954	25.15	420	26376	73.36
HINDCOPPER	EQ	13-Aug-2021	133.45	134.50	135.65	131.00	132.00	132.30	133.22	2052343	2734.09	17807	664863	32.40
HINDMOTORS	EQ	13-Aug-2021	8.55	8.25	8.60	8.25	8.40	8.45	8.46	196573	16.63	669	120965	61.54
HINDNATGLS	BE	13-Aug-2021	42.00	42.35	42.35	39.90	40.95	40.90	40.29	25162	10.14	96	-	-
HINDOILEXP	EQ	13-Aug-2021	154.05	155.90	169.45	151.60	169.45	169.45	164.61	1552367	2555.41	16378	966492	62.26
HINDPETRO	EQ	13-Aug-2021	255.20	255.60	258.00	253.35	254.55	255.05	255.34	1916438	4893.43	21625	792663	41.36
HINDUNILVR	EQ	13-Aug-2021	2392.30	2401.00	2409.65	2388.00	2399.35	2404.50	2401.78	1033159	24814.23	75799	749626	72.56
HINDZINC	EQ	13-Aug-2021	319.80	320.90	323.00	319.10	322.00	320.90	321.12	605873	1945.56	9532	267752	44.19
HIRECT	EQ	13-Aug-2021	159.25	157.75	164.15	156.20	160.30	161.80	161.12	56747	91.43	1290	33939	59.81
HISARMETAL	EQ	13-Aug-2021	136.20	138.00	140.95	123.90	131.00	129.80	132.95	79102	105.17	2295	31740	40.13
HITECH	EQ	13-Aug-2021	589.80	590.05	595.00	575.00	580.15	584.65	588.04	49448	290.77	1246	11379	23.01
HITECHCORP	EQ	13-Aug-2021	219.30	223.55	226.95	214.15	222.35	220.25	220.97	9048	19.99	474	6302	69.65
HITECHGEAR	EQ	13-Aug-2021	290.85	284.10	306.05	284.10	290.20	295.80	296.80	41768	123.97	2184	12626	30.23
HLEGLAS	EQ	13-Aug-2021	3220.15	3248.80	3248.80	3113.00	3150.00	3147.40	3171.44	5482	173.86	1697	3349	61.09
HLVLTD	EQ	13-Aug-2021	8.90	9.00	9.10	8.65	8.90	8.95	8.96	167206	14.98	460	135422	80.99
HMT	BZ	13-Aug-2021	30.25	30.00	31.40	30.00	30.50	30.50	30.69	3958	1.21	52	-	-
HMVL	EQ	13-Aug-2021	80.50	81.00	81.55	79.25	80.35	79.75	80.56	85090	68.55	1672	56761	66.71
HNDFDS	BE	13-Aug-2021	1940.55	1959.00	1959.00	1899.50	1930.00	1937.70	1922.84	4341	83.47	672	-	-
HNGSNGBEES	EQ	13-Aug-2021	330.63	338.00	338.00	330.52	331.00	331.25	331.96	883	2.93	93	788	89.24
HOMEFIRST	EQ	13-Aug-2021	576.30	576.00	585.45	567.15	579.00	581.80	574.44	142224	816.99	4339	110466	77.67
HONAUT	EQ	13-Aug-2021	40426.35	40796.30	40796.30	40260.00	40389.95	40401.20	40523.45	975	395.10	648	492	50.46
HONDAPOWER	EQ	13-Aug-2021	1264.80	1270.00	1270.00	1235.00	1247.50	1246.50	1251.06	8861	110.86	1390	4338	48.96
HOVS	BE	13-Aug-2021	72.90	73.15	74.50	69.55	70.00	69.95	71.16	8526	6.07	116	-	-
HPL	EQ	13-Aug-2021	74.85	71.15	72.70	71.15	71.15	71.15	71.47	488364	349.04	3326	219004	44.84
HSCL	EQ	13-Aug-2021	49.85	50.00	51.40	49.40	49.60	50.00	50.37	4947730	2492.35	17907	1528648	30.90
HSIL	EQ	13-Aug-2021	237.20	239.00	246.45	237.10	242.50	241.95	240.75	171380	412.59	4582	62102	36.24
HTMEDIA	EQ	13-Aug-2021	27.55	28.00	28.00	26.85	27.10	27.00	27.27	187412	51.11	1277	125788	67.12
HUBTOWN	BE	13-Aug-2021	38.95	39.00	39.00	37.25	38.45	37.90	38.13	26041	9.93	148	-	-
HUDCO	EQ	13-Aug-2021	44.15	44.65	44.90	43.65	43.90	43.95	44.21	1407928	622.39	6670	703889	49.99
HUDCO	N3	13-Aug-2021	1056.99	1055.00	1057.99	1055.00	1056.00	1056.47	1056.70	136	1.44	11	136	100.00
HUDCO	N4	13-Aug-2021	1081.50	1073.00	1073.00	1072.60	1072.60	1072.60	1072.80	40	0.43	2	20	50.00
HUDCO	N8	13-Aug-2021	1240.00	1257.00	1260.00	1255.00	1259.99	1256.99	1258.27	550	6.92	10	350	63.64
HUDCO	ND	13-Aug-2021	1307.50	1305.00	1307.50	1305.00	1307.50	1307.50	1306.39	45	0.59	2	45	100.00
HUDCO	NE	13-Aug-2021	1416.00	1469.00	1469.00	1469.00	1469.00	1469.00	1469.00	1	0.01	1	1	100.00
HUHTAMAKI	EQ	13-Aug-2021	281.15	284.50	288.85	266.00	270.50	269.35	273.95	411026	1126.01	7934	249941	60.81
IBMFNIFTY	EQ	13-Aug-2021	161.37	159.50	163.98	158.50	160.99	160.31	160.72	492	0.79	100	293	59.55
IBREALEST	EQ	13-Aug-2021	152.95	153.00	154.35	146.55	150.65	149.80	150.27	7312043	10988.06	42854	2954009	40.40
IBUCCREDIT	N7	13-Aug-2021	930.20	950.00	980.65	950.00	980.65	980.65	951.46	21	0.20	4	21	100.00
IBUCCREDIT	N9	13-Aug-2021	1014.00	1016.00	1025.00	1011.00	1025.00	1025.00	1013.48	188	1.91	5	188	100.00
IBUCCREDIT	NB	13-Aug-2021	920.45	920.00	920.00	920.00	920.00	920.00	920.00	59	0.54	3	59	100.00
IBUCCREDIT	ND	13-Aug-2021	1020.00	956.00	956.00	956.00	956.00	956.00	956.00	2	0.02	2	2	100.00
IBULHSGFIN	EQ	13-Aug-2021	248.35	248.50	253.90	247.00	249.90	249.65	250.35	8857533	22174.71	63384	1419939	16.03
IBULHSGFIN	N6	13-Aug-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1	0.01	1	1	100.00
IBULHSGFIN	N7	13-Aug-2021	1510.00	1510.00	1510.00	1510.00	1510.00	1510.00	1510.00	154	2.33	5	154	100.00
IBULHSGFIN	NA	13-Aug-2021	983.00	1000.00	1005.00	1000.00	1005.00	1005.00	1003.82	196	1.97	7	196	100.00
IBULHSGFIN	NC	13-Aug-2021	722.00	820.00	820.00	820.00	820.00	820.00	820.00	10	0.08	1	10	100.00
ICDSLTD	BE	13-Aug-2021	58.10	61.00	61.00	61.00	61.00	61.00	61.00	5849	3.57	144	-	-
ICEMAKE	EQ	13-Aug-2021	76.75	77.95	79.00	76.20	78.05	77.60	77.86	18891	14.71	272	15432	81.69
ICICI500	EQ	13-Aug-2021	230.56	233.85	233.85	229.00	232.60	232.14	231.78	623	1.44	154	528	84.75
ICICIALPLV	EQ	13-Aug-2021	164.59	165.95	166.15	163.90	165.50	165.85	165.62	1298	2.15	161	1078	83.05
ICICIB22	EQ	13-Aug-2021	40.66	38.20	41.00	38.20	40.86	40.92	40.85	948853	387.58	2615	868696	91.55
ICICIBANK	EQ	13-Aug-2021	701.35	707.05	709.90	701.00	704.30	704.80	705.29	12787590	90189.90	173365	7253488	56.72
ICICIBANKN	EQ	13-Aug-2021	358.41	377.70	377.70	343.70	359.69	359.86	359.33	51804	186.15	197	51295	99.02
ICICIBANKP	EQ	13-Aug-2021	184.06	184.50	186.00	184.25	184.70	184.70	184.63	1920	3.54	73	1213	63.18
ICICIFMCG	EQ	13-Aug-2021	366.84	368.00	371.00	366.84	369.65	369.74	369.35	3557	13.14	107	3299	92.75
ICICIGI	EQ	13-Aug-2021	1450.05	1462.00	1466.00	1444.60	1453.00	1450.05	1453.79	1030312	14978.52	21355	866840	84.13
ICICIGOLD	EQ	13-Aug-2021	41.58	41.98	41.98	41.33	41.44	41.44	41.50	138189	57.34	1507	102049	73.85
ICICILIQ	EQ	13-Aug-2021	999.99	1000.00	1000.00	999.50	999.99	999.99	1000.00	84965	849.65	43	84961	100.00
ICICILOVOL	EQ	13-Aug-2021	133.02	141.70	141.70	131.55	133.20	134.01	133.95	202438	271.17	872	185548	91.66
ICICIM150	EQ	13-Aug-2021	105.40	106.40	106.40	105.00	105.50	105.56	105.67	4690	4.96	291	2848	60.72
ICICIMCAP	EQ	13-Aug-2021	96.42	97.70	97.70	96.00	96.75	96.86	96.95	5855	5.68	226	4221	72.09
ICICINF100	EQ	13-Aug-2021	179.20	180.99	180.99	178.10	180.60	180.38	180.11	5583	10.06	266	2590	46.39
ICICINIFTY	EQ	13-Aug-2021	175.06	190.80	190.80	173.05	177.00	176.77	176.17	55673	98.08	3318	29038	52.16
ICICINV20	EQ	13-Aug-2021	89.54	90.19	90.50	88.55	90.50	90.45	90.12	14131	12.73	1332	8751	61.93
ICICINXT50	EQ	13-Aug-2021	39.99	40.50	40.59	39.51	40.20	40.15	40.07	185752	74.42	982	148801	80.11
ICICIPHARM	EQ	13-Aug-2021	89.11	92.93	92.93	87.67	88.60	88.29	88.64	26867	23.81	213	4506	16.77
ICICIPRULI	EQ	13-Aug-2021	669.60	672.00	675.50	668.60	670.00	671.40	672.28	1062164	7140.69	33301	498420	46.92
ICICISENSX	EQ	13-Aug-2021	595.46	595.90	602.19	591.00	602.19	599.98	599.29	1289	7.72	111	1103	85.57
ICICITECH	EQ	13-Aug-2021	326.74	331.98	333.00	325.00	332.15	331.48	329.86	9583	31.61	385	5494	57.33
ICIL	EQ	13-Aug-2021	263.90	267.10	267.60	258.00	258.50	259.65	263.17	218181	574.18	3762	147591	67.65
ICRA	EQ	13-Aug-2021	3660.95	3650.00	3757.00	3576.35	3680.20	3702.35	3671.07	5702	209.32	1837	2135	37.44
IDBI	EQ	13-Aug-2021	38.15	38.50	38.60	37.95	38.35	38.30	38.32	7529801	2885.09	22157	3814806	50.66
IDBIGOLD	EQ	13-Aug-2021	4311.70	4286.50	4295.00	4252.00	4291.00	4277.45	4272.58	173	7.39	84	68	39.31
IDEA	EQ	13-Aug-2021	6.50	6.45	6.60	6.25	6.25	6.30	6.40	184754336	11817.81	139767	53555956	28.99
IDFC	EQ	13-Aug-2021	51.00	50.60	51.60	50.00	50.00	50.15	50.65	4158105	2106.00	20345	2047747	49.25
IDFCFIRSTB	EQ	13-Aug-2021	45.90	46.15	46.40	45.20	45.50	45.50	45.80	24863835	11388.38	52668	8355447	33.60
IDFCFIRSTB	NC	13-Aug-2021	10931.00	10950.00	10950.00	10935.00	10935.00	10935.00	10943.50	10	1.09	7	10	100.00
IDFNIFTYET	EQ	13-Aug-2021	171.59	172.00	173.00	168.95	172.91	172.85	171.60	208	0.36	21	156	75.00
IEX	EQ	13-Aug-2021	405.55	407.80	413.50	406.35	410.45	409.45	410.46	1773470	7279.36	35410	857938	48.38
IFBAGRO	EQ	13-Aug-2021	613.60	619.00	619.00	595.80	600.00	598.75	608.25	18036	109.70	1748	9266	51.38
IFBIND	EQ	13-Aug-2021	921.05	921.00	958.00	920.70	944.00	944.75	944.70	35059	331.20	3116	13645	38.92
IFCI	EQ	13-Aug-2021	12.80	12.80	13.10	12.35	12.50	12.45	12.68	2151131	272.78	3741	1359718	63.21
IFCI	NH	13-Aug-2021	1090.00	1097.95	1097.95	1090.00	1090.00	1090.79	1090.80	50	0.55	5	45	90.00
IFCI	NL	13-Aug-2021	1054.72	1050.00	1060.00	1050.00	1055.00	1055.51	1056.51	829	8.76	28	829	100.00
IFGLEXPOR	EQ	13-Aug-2021	408.25	408.25	421.00	402.55	417.00	415.20	414.50	54559	226.15	2926	35825	65.66
IGARASHI	EQ	13-Aug-2021	489.65	490.90	499.00	476.00	486.10	486.85	488.47	74957	366.15	4094	20924	27.91
IGL	EQ	13-Aug-2021	536.65	536.95	541.50	531.00	536.00	535.15	536.31	4080914	21886.52	60530	2113951	51.80
IGPL	EQ	13-Aug-2021	630.65	628.00	633.10	616.20	617.05	617.50	621.07	61200	380.09	5047	30810	50.34
IIFL	BE	13-Aug-2021	295.60	285.70	303.45	285.70	295.10	296.55	298.53	84679	252.79	966	-	-
IIFL	NE	13-Aug-2021	997.19	997.00	1000.00	997.00	1000.00	999.36	998.90	921	9.20	25	816	88.60
IIFL	NF	13-Aug-2021	992.74	992.74	996.89	990.21	992.07	992.08	992.29	1501	14.89	69	1446	96.34
IIFL	NG	13-Aug-2021	985.00	990.00	990.00	990.00	990.00	990.00	990.00	21	0.21	4	21	100.00
IIFLSEC	EQ	13-Aug-2021	101.60	103.30	103.45	98.15	99.85	99.60	100.80	363976	366.87	4114	190072	52.22
IIFLWAM	EQ	13-Aug-2021	1529.95	1543.95	1620.95	1521.05	1524.35	1549.30	1584.61	212084	3360.71	12131	91514	43.15
IIHFL	N4	13-Aug-2021	992.10	991.00	992.01	991.00	991.00	991.00	991.90	701	6.95	21	701	100.00
IIHFL	N5	13-Aug-2021	988.00	990.00	990.00	985.00	987.00	987.77	988.60	6044	59.75	68	6039	99.92
IITL	EQ	13-Aug-2021	65.80	68.80	68.95	65.45	67.00	67.00	67.08	2237	1.50	91	1134	50.69
IL&FSENGG	BZ	13-Aug-2021	4.85	4.65	5.05	4.65	5.05	5.00	5.02	41226	2.07	74	-	-
IL&FSTRANS	BZ	13-Aug-2021	3.70	3.85	3.85	3.60	3.75	3.70	3.75	163064	6.11	191	-	-
IMAGICAA	EQ	13-Aug-2021	8.60	8.90	8.90	8.10	8.40	8.35	8.49	84054	7.14	344	47942	57.04
IMFA	BE	13-Aug-2021	820.75	825.10	830.00	779.75	791.00	795.55	794.63	26732	212.42	1078	-	-
IMPAL	EQ	13-Aug-2021	789.60	794.15	821.00	794.15	804.85	807.60	813.36	6421	52.23	696	3261	50.79
INCREDIBLE	BE	13-Aug-2021	30.95	31.00	32.35	30.30	31.50	31.25	31.69	9704	3.08	79	-	-
INDBANK	EQ	13-Aug-2021	26.85	27.90	28.80	25.40	25.85	26.30	27.07	117519	31.81	796	78425	66.73
INDHOTEL	EQ	13-Aug-2021	143.15	144.10	144.10	141.90	142.05	142.25	142.79	741910	1059.34	7294	309618	41.73
INDIACEM	EQ	13-Aug-2021	177.65	178.00	180.80	176.80	177.45	177.40	178.21	1289111	2297.31	13275	492727	38.22
INDIAGLYCO	EQ	13-Aug-2021	681.05	686.25	765.00	682.00	726.00	726.00	738.97	2339730	17289.90	69949	516678	22.08
INDIAMART	EQ	13-Aug-2021	7166.85	7187.00	7317.15	7187.00	7249.00	7242.20	7256.28	22674	1645.29	6266	9970	43.97
INDIANB	EQ	13-Aug-2021	130.95	130.95	132.45	129.35	129.40	129.95	130.92	1108560	1451.33	11324	478111	43.13
INDIANCARD	BE	13-Aug-2021	191.40	200.00	200.00	186.00	192.00	187.10	194.28	568	1.10	28	-	-
INDIANHUME	EQ	13-Aug-2021	224.50	217.50	219.55	215.00	216.00	215.85	217.29	89104	193.61	4061	42958	48.21
INDIGO	EQ	13-Aug-2021	1669.30	1690.00	1720.00	1653.10	1676.95	1676.60	1685.81	1380674	23275.49	66977	215630	15.62
INDIGOPNTS	EQ	13-Aug-2021	2422.00	2429.00	2472.25	2405.25	2424.50	2422.15	2421.38	53247	1289.31	11249	41846	78.59
INDIGRID	IV	13-Aug-2021	137.45	138.40	138.40	136.00	137.50	137.66	137.43	95390	131.10	1220	86219	90.39
INDIGRID	ND	13-Aug-2021	1001.00	1010.00	1010.00	1001.05	1001.05	1001.05	1006.80	42	0.42	4	42	100.00
INDIGRID	NJ	13-Aug-2021	1053.50	1053.55	1056.50	1053.50	1056.50	1054.96	1054.17	374	3.94	35	374	100.00
INDIGRID	NL	13-Aug-2021	1036.10	1040.99	1040.99	1040.99	1040.99	1040.99	1040.99	95	0.99	2	95	100.00
INDLMETER	EQ	13-Aug-2021	13.05	13.00	13.20	12.80	13.00	13.00	13.00	14734	1.92	97	10773	73.12
INDNIPPON	EQ	13-Aug-2021	365.20	371.95	372.80	365.00	367.75	369.65	368.39	21474	79.11	1812	10369	48.29
INDOCO	EQ	13-Aug-2021	519.65	488.50	511.80	470.55	476.55	476.80	492.77	2807598	13835.04	78227	653361	23.27
INDORAMA	BE	13-Aug-2021	52.35	51.00	54.00	51.00	53.50	53.20	53.04	33716	17.88	167	-	-
INDOSOLAR	BZ	13-Aug-2021	2.55	2.60	2.65	2.45	2.65	2.65	2.58	126431	3.27	243	-	-
INDOSTAR	EQ	13-Aug-2021	343.30	354.00	383.00	339.10	372.00	372.95	368.11	637864	2348.03	22503	217242	34.06
INDOTECH	BE	13-Aug-2021	197.60	187.75	187.75	187.75	187.75	187.75	187.75	4082	7.66	84	-	-
INDOTHAI	EQ	13-Aug-2021	70.70	70.75	74.20	70.75	74.20	74.20	73.00	43865	32.02	265	40455	92.23
INDOWIND	BE	13-Aug-2021	7.05	7.30	7.30	7.00	7.10	7.05	7.13	102048	7.28	278	-	-
INDRAMEDCO	EQ	13-Aug-2021	78.00	78.10	79.40	77.15	78.05	77.75	78.10	200656	156.71	2584	98776	49.23
INDSWFTLAB	EQ	13-Aug-2021	75.00	78.00	79.90	77.00	77.45	77.70	78.07	245081	191.34	3250	140375	57.28
INDSWFTLTD	BE	13-Aug-2021	9.10	9.45	9.50	8.65	9.10	9.05	8.86	141214	12.52	157	-	-
INDTERRAIN	EQ	13-Aug-2021	41.85	42.90	45.05	40.00	42.25	42.25	43.42	1202170	521.94	7780	685024	56.98
INDUSINDBK	EQ	13-Aug-2021	1035.35	1035.35	1043.75	1021.60	1024.95	1024.15	1031.36	2348979	24226.52	57298	1078193	45.90
INDUSTOWER	EQ	13-Aug-2021	214.10	215.85	216.60	212.35	213.90	213.50	215.04	1965082	4225.63	14600	926797	47.16
INEOSSTYRO	EQ	13-Aug-2021	1408.40	1412.00	1438.00	1410.00	1418.00	1414.80	1422.55	33063	470.34	2730	19711	59.62
INFIBEAM	EQ	13-Aug-2021	42.55	42.80	43.50	42.70	43.20	43.15	43.11	1838611	792.68	6884	938787	51.06
INFOBEAN	BE	13-Aug-2021	396.55	415.00	415.00	376.75	405.00	404.85	405.46	32566	132.04	975	-	-
INFRABEES	EQ	13-Aug-2021	467.43	482.00	482.00	466.95	472.00	471.36	471.02	2137	10.07	105	1701	79.60
INFY	EQ	13-Aug-2021	1689.60	1697.00	1722.50	1691.30	1713.95	1712.20	1707.76	5612790	95853.19	144604	3335284	59.42
INGERRAND	EQ	13-Aug-2021	986.25	987.00	1040.00	936.75	978.05	979.85	1004.05	168789	1694.72	13808	25321	15.00
INNOVANA	SM	13-Aug-2021	170.65	162.15	162.15	162.15	162.15	162.15	162.15	86000	139.45	33	86000	100.00
INOXLEISUR	EQ	13-Aug-2021	325.55	322.80	332.70	320.65	326.65	327.80	328.58	869189	2855.96	17462	375570	43.21
INOXWIND	EQ	13-Aug-2021	127.15	127.00	132.40	125.55	126.20	127.60	129.52	356228	461.40	5373	227646	63.90
INSECTICID	EQ	13-Aug-2021	762.60	770.00	778.35	758.05	762.80	762.40	768.19	32190	247.28	2675	16840	52.31
INSPIRISYS	BE	13-Aug-2021	54.15	53.00	55.35	52.10	52.55	53.80	53.63	15223	8.16	144	-	-
INTELLECT	EQ	13-Aug-2021	681.50	686.80	689.00	656.25	662.80	668.25	669.19	340427	2278.09	11623	201294	59.13
INTENTECH	EQ	13-Aug-2021	79.40	80.85	82.80	79.40	81.45	81.50	81.70	159361	130.21	3656	114467	71.83
INVENTURE	EQ	13-Aug-2021	3.20	3.25	3.25	3.15	3.20	3.15	3.20	1441244	46.13	1035	559919	38.85
IOB	EQ	13-Aug-2021	21.30	21.50	21.65	20.85	21.00	21.00	21.25	8343463	1772.65	12226	2481046	29.74
IOC	EQ	13-Aug-2021	104.10	104.00	105.00	103.75	104.50	104.65	104.49	6700217	7000.82	39646	2342405	34.96
IOLCP	EQ	13-Aug-2021	656.05	657.50	669.60	654.05	657.50	657.95	661.23	562349	3718.44	14035	243954	43.38
IPCALAB	EQ	13-Aug-2021	2387.20	2395.00	2407.00	2365.00	2365.10	2385.45	2397.15	125953	3019.28	15475	77375	61.43
IPL	EQ	13-Aug-2021	327.45	327.00	338.95	323.40	325.00	325.90	331.59	697311	2312.22	15285	289268	41.48
IRB	EQ	13-Aug-2021	164.45	163.90	163.90	158.50	160.30	160.70	161.07	1494051	2406.46	13751	452035	30.26
IRBINVIT	IV	13-Aug-2021	56.26	56.00	56.85	55.40	55.78	55.54	55.74	275957	153.83	789	253032	91.69
IRCON	EQ	13-Aug-2021	44.10	44.50	45.45	44.00	44.50	44.40	44.70	4712749	2106.44	16534	1714520	36.38
IRCTC	EQ	13-Aug-2021	2689.80	2714.30	2714.30	2638.00	2663.70	2660.70	2666.39	2337717	62332.66	133252	476370	20.38
IREDA	N5	13-Aug-2021	1393.70	1283.00	1285.10	1282.00	1283.01	1283.79	1283.25	310	3.98	7	310	100.00
IRFC	EQ	13-Aug-2021	23.95	24.00	24.15	23.70	23.75	23.80	23.86	9734894	2322.94	20468	3977307	40.86
IRFC	N1	13-Aug-2021	1085.00	1088.90	1089.50	1088.90	1089.34	1088.98	1088.99	952	10.37	9	950	99.79
IRFC	N3	13-Aug-2021	1096.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
IRFC	NA	13-Aug-2021	1268.31	1268.31	1272.45	1268.00	1272.45	1272.45	1268.92	157	1.99	5	157	100.00
IRFC	ND	13-Aug-2021	1115.00	1109.60	1109.60	1109.60	1109.60	1109.60	1109.60	10	0.11	1	10	100.00
IRFC	NE	13-Aug-2021	1298.00	1324.99	1324.99	1301.90	1301.90	1301.90	1302.42	52	0.68	3	52	100.00
IRFC	NF	13-Aug-2021	1146.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	4	0.05	1	4	100.00
IRFC	NJ	13-Aug-2021	1264.55	1265.10	1265.10	1251.23	1251.23	1255.14	1259.83	362	4.56	8	362	100.00
IRFC	NO	13-Aug-2021	1267.00	1268.25	1268.25	1268.25	1268.25	1268.25	1268.25	100	1.27	1	100	100.00
IRISDOREME	BE	13-Aug-2021	160.45	160.45	168.45	154.00	168.45	167.70	158.81	16651	26.44	61	-	-
ISEC	EQ	13-Aug-2021	707.90	715.00	727.70	709.00	718.00	718.55	718.28	625567	4493.29	18716	299302	47.84
ISFT	EQ	13-Aug-2021	123.90	121.90	125.90	111.55	111.55	111.55	116.56	254207	296.30	7979	181012	71.21
ISGEC	EQ	13-Aug-2021	709.10	715.60	729.00	710.75	722.10	722.45	720.32	159788	1150.98	8019	67570	42.29
ISMTLTD	BE	13-Aug-2021	25.60	26.15	26.15	25.00	25.00	25.10	25.68	39038	10.02	141	-	-
ITC	EQ	13-Aug-2021	208.90	209.85	212.30	209.20	211.35	211.45	211.24	18850939	39820.58	139319	7802940	41.39
ITDC	EQ	13-Aug-2021	368.55	367.85	373.50	361.00	363.05	365.15	369.05	17452	64.41	1134	7423	42.53
ITDCEM	EQ	13-Aug-2021	84.85	84.90	86.30	83.55	86.30	85.40	85.17	614029	522.95	4904	376226	61.27
ITI	EQ	13-Aug-2021	124.40	121.90	123.25	120.25	121.20	121.30	121.75	540040	657.52	7021	180471	33.42
IVC	EQ	13-Aug-2021	6.85	7.05	7.10	6.70	6.80	6.80	6.91	343168	23.71	708	192160	56.00
IVP	EQ	13-Aug-2021	119.85	120.80	122.00	118.10	118.45	118.80	120.28	32541	39.14	312	32028	98.42
IVZINGOLD	EQ	13-Aug-2021	4237.95	4215.45	4229.95	4160.00	4166.05	4189.25	4192.10	81	3.40	34	59	72.84
IVZINNIFTY	EQ	13-Aug-2021	1769.25	1780.00	1799.00	1780.00	1799.00	1799.00	1789.50	2	0.04	2	1	50.00
IWEL	BE	13-Aug-2021	792.35	829.80	831.95	803.30	830.00	822.50	821.46	1941	15.94	235	-	-
IZMO	EQ	13-Aug-2021	108.85	112.90	112.90	104.00	106.00	106.30	107.79	208695	224.96	2725	128729	61.68
J&KBANK	EQ	13-Aug-2021	36.90	36.80	37.70	36.80	37.00	36.95	37.12	2366176	878.32	5945	1350229	57.06
JAGRAN	EQ	13-Aug-2021	65.60	64.40	66.95	63.55	64.15	64.45	65.74	326439	214.59	3708	113875	34.88
JAGSNPHARM	EQ	13-Aug-2021	181.50	182.45	188.25	176.35	177.00	178.00	181.90	73570	133.82	2323	45424	61.74
JAIBALAJI	EQ	13-Aug-2021	62.90	63.00	65.00	62.95	64.50	64.80	64.11	81527	52.27	529	64699	79.36
JAICORPLTD	EQ	13-Aug-2021	139.85	140.60	140.80	135.40	136.00	136.85	137.68	1093944	1506.16	11228	371947	34.00
JAINSTUDIO	BZ	13-Aug-2021	2.25	2.15	2.15	2.15	2.15	2.15	2.15	788	0.02	5	-	-
JAIPURKURT	SM	13-Aug-2021	49.80	52.25	52.25	52.25	52.25	52.25	52.25	25000	13.06	4	25000	100.00
JALAN	SM	13-Aug-2021	8.55	8.95	8.95	8.95	8.95	8.95	8.95	3000	0.27	1	3000	100.00
JAMNAAUTO	EQ	13-Aug-2021	86.00	86.60	86.70	85.00	85.55	85.45	85.66	529559	453.62	4454	368629	69.61
JASH	EQ	13-Aug-2021	532.70	548.00	548.50	510.45	517.85	513.80	528.94	53780	284.46	3192	32241	59.95
JAYAGROGN	EQ	13-Aug-2021	251.30	252.00	267.25	251.00	258.50	261.45	260.94	229266	598.25	7280	69254	30.21
JAYBARMARU	EQ	13-Aug-2021	199.20	200.00	204.00	199.30	199.30	200.30	200.47	39110	78.40	1844	27348	69.93
JAYNECOIND	BE	13-Aug-2021	23.00	23.95	23.95	21.85	21.95	21.90	22.48	450302	101.23	496	-	-
JAYSREETEA	EQ	13-Aug-2021	119.00	119.85	120.55	116.20	117.30	117.30	118.51	262346	310.91	7811	76401	29.12
JBCHEPHARM	EQ	13-Aug-2021	1783.00	1779.00	1874.30	1731.10	1749.00	1776.90	1806.81	334942	6051.76	29181	167728	50.08
JBFIND	BE	13-Aug-2021	30.50	29.60	31.40	29.00	29.00	29.00	29.57	400187	118.35	676	-	-
JBMA	EQ	13-Aug-2021	482.20	484.00	486.85	466.70	474.85	473.45	478.13	55969	267.60	3184	26353	47.08
JCHAC	EQ	13-Aug-2021	2184.10	2185.00	2234.55	2175.00	2206.00	2215.20	2195.56	11068	243.00	2422	4685	42.33
JETAIRWAYS	BZ	13-Aug-2021	79.35	79.95	80.50	78.00	79.40	79.40	79.32	44138	35.01	736	-	-
JHS	EQ	13-Aug-2021	29.15	29.15	30.00	27.40	27.75	28.15	28.57	458282	130.94	3442	255081	55.66
JINDALPHOT	EQ	13-Aug-2021	93.30	101.00	101.00	87.30	87.50	89.15	94.23	95394	89.89	4010	45619	47.82
JINDALPOLY	EQ	13-Aug-2021	1091.45	1094.00	1109.95	1072.60	1081.05	1085.90	1088.52	240105	2613.59	11636	64085	26.69
JINDALSAW	EQ	13-Aug-2021	129.80	130.00	131.35	127.55	129.75	129.25	129.32	2099684	2715.24	16298	423033	20.15
JINDALSTEL	EQ	13-Aug-2021	424.25	423.00	432.50	414.00	422.10	424.25	423.79	10182311	43151.55	90114	1689407	16.59
JINDRILL	EQ	13-Aug-2021	129.75	128.40	135.55	128.40	130.50	130.00	131.82	47205	62.22	1163	27863	59.03
JINDWORLD	EQ	13-Aug-2021	67.95	68.90	69.95	66.00	69.20	69.15	68.46	344806	236.07	5373	67004	19.43
JISLDVREQS	EQ	13-Aug-2021	19.10	19.35	19.45	18.65	18.85	18.85	19.01	33451	6.36	144	22665	67.76
JISLJALEQS	EQ	13-Aug-2021	31.70	31.55	32.10	30.65	30.80	30.75	31.30	2743219	858.50	5373	1548863	56.46
JITFINFRA	BE	13-Aug-2021	39.90	41.85	41.85	41.85	41.85	41.85	41.85	37331	15.62	85	-	-
JKCEMENT	EQ	13-Aug-2021	3124.25	3117.90	3132.35	3089.70	3118.80	3110.05	3109.85	54307	1688.87	7350	30964	57.02
JKIL	EQ	13-Aug-2021	215.30	216.00	216.70	210.60	210.60	211.20	213.66	149877	320.23	3674	76174	50.82
JKLAKSHMI	EQ	13-Aug-2021	677.85	682.40	682.95	664.40	669.40	666.55	671.76	233853	1570.94	10270	112929	48.29
JKPAPER	EQ	13-Aug-2021	261.90	261.00	274.90	259.10	263.45	263.50	269.09	5300289	14262.42	55717	756778	14.28
JKTYRE	EQ	13-Aug-2021	157.45	160.45	162.80	158.20	161.90	161.35	160.21	4516088	7235.30	31267	1409393	31.21
JMA	EQ	13-Aug-2021	65.10	64.90	65.30	63.15	64.50	63.70	64.20	23084	14.82	605	13065	56.60
JMCPROJECT	EQ	13-Aug-2021	109.05	110.10	110.95	107.30	109.80	109.25	109.01	158566	172.86	2729	96248	60.70
JMFINANCIL	EQ	13-Aug-2021	97.40	97.40	98.75	95.50	96.45	95.95	96.93	2402570	2328.76	14695	862608	35.90
JMTAUTOLTD	EQ	13-Aug-2021	2.60	2.65	2.65	2.55	2.60	2.55	2.60	393887	10.23	540	241998	61.44
JNPT	N1	13-Aug-2021	1050.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	1	10	100.00
JOCIL	EQ	13-Aug-2021	241.85	246.70	246.70	232.20	233.95	234.55	238.78	29839	71.25	1320	17557	58.84
JPASSOCIAT	BE	13-Aug-2021	10.15	10.15	10.40	9.65	9.85	9.70	9.83	5030612	494.76	5226	-	-
JPINFRATEC	EQ	13-Aug-2021	2.15	2.15	2.20	2.05	2.10	2.05	2.13	6753090	143.79	2451	3838835	56.85
JPPOWER	EQ	13-Aug-2021	4.60	4.65	4.70	4.40	4.40	4.40	4.45	61988585	2760.84	24462	24903410	40.17
JSL	EQ	13-Aug-2021	155.05	155.90	162.90	155.10	157.85	159.25	159.94	4015378	6422.02	31479	1095833	27.29
JSLHISAR	EQ	13-Aug-2021	282.00	285.10	297.40	285.10	291.00	292.80	292.22	1200750	3508.79	14728	513673	42.78
JSWENERGY	BE	13-Aug-2021	239.45	244.50	249.30	238.00	238.25	239.75	243.52	1692158	4120.80	5850	-	-
JSWHL	EQ	13-Aug-2021	5026.65	5097.95	5196.65	4965.00	5095.00	5066.00	5070.29	786	39.85	277	259	32.95
JSWISPL	BE	13-Aug-2021	36.50	36.85	36.85	35.05	35.85	36.05	35.97	1302546	468.57	2621	-	-
JSWSTEEL	EQ	13-Aug-2021	748.90	746.90	757.55	732.40	747.05	749.05	746.34	5611264	41878.90	99040	898717	16.02
JTEKTINDIA	EQ	13-Aug-2021	111.15	107.70	114.00	106.25	108.65	108.45	110.22	926717	1021.40	12989	294860	31.82
JUBLFOOD	EQ	13-Aug-2021	3741.05	3756.60	3795.00	3731.40	3774.75	3781.50	3772.51	384541	14506.83	24794	60886	15.83
JUBLINDS	EQ	13-Aug-2021	565.05	593.30	593.30	554.15	572.25	575.85	583.23	346483	2020.79	11393	101345	29.25
JUBLINGREA	EQ	13-Aug-2021	689.05	694.50	748.60	693.60	719.40	719.35	723.38	4150838	30026.41	74716	1579505	38.05
JUBLPHARMA	EQ	13-Aug-2021	659.65	660.05	661.80	645.00	645.30	646.40	652.07	192744	1256.82	8838	101492	52.66
JUMPNET	EQ	13-Aug-2021	8.95	9.15	9.15	8.80	9.00	8.95	8.93	276289	24.68	642	199635	72.26
JUNIORBEES	EQ	13-Aug-2021	413.47	417.95	417.95	410.05	413.65	413.60	415.08	203588	845.05	4881	129529	63.62
JUSTDIAL	EQ	13-Aug-2021	958.10	959.55	962.00	956.00	956.05	957.05	958.05	291489	2792.62	13055	130039	44.61
JYOTHYLAB	EQ	13-Aug-2021	168.60	170.00	173.60	167.95	170.50	171.10	171.33	560922	961.04	12263	216135	38.53
JYOTISTRUC	BZ	13-Aug-2021	12.60	13.05	13.20	12.00	12.00	12.00	12.40	494479	61.30	447	-	-
KABRAEXTRU	EQ	13-Aug-2021	213.85	209.00	230.00	208.00	227.00	226.25	221.87	622373	1380.83	16234	285629	45.89
KAJARIACER	EQ	13-Aug-2021	1030.95	1010.00	1040.00	1010.00	1012.90	1013.15	1026.31	131931	1354.02	6232	89874	68.12
KAKATCEM	EQ	13-Aug-2021	261.95	261.95	274.80	260.00	265.75	268.00	266.92	45832	122.34	1684	26410	57.62
KALPATPOWR	EQ	13-Aug-2021	434.10	434.50	436.30	430.55	432.95	433.40	433.78	143436	622.19	6206	77039	53.71
KALYANIFRG	BE	13-Aug-2021	216.10	216.10	226.90	216.10	225.90	223.60	226.44	4307	9.75	78	-	-
KALYANKJIL	EQ	13-Aug-2021	67.10	67.10	67.45	66.00	66.20	66.10	66.47	1012263	672.87	10024	521584	51.53
KAMATHOTEL	EQ	13-Aug-2021	47.85	48.00	48.00	46.05	47.90	46.90	47.03	55787	26.24	821	37145	66.58
KAMDHENU	EQ	13-Aug-2021	176.20	177.30	181.70	171.80	172.00	172.65	176.36	133546	235.53	4090	60991	45.67
KANANIIND	BE	13-Aug-2021	10.25	10.25	10.70	10.00	10.50	10.50	10.28	3940	0.41	34	-	-
KANORICHEM	EQ	13-Aug-2021	163.55	169.85	169.85	155.40	158.70	159.25	159.34	85500	136.23	1564	50696	59.29
KANPRPLA	EQ	13-Aug-2021	251.90	257.95	257.95	245.00	245.50	245.85	248.85	11056	27.51	527	8329	75.33
KANSAINER	EQ	13-Aug-2021	625.25	628.00	631.55	625.00	626.90	628.10	628.21	260925	1639.15	4552	225763	86.52
KAPSTON	BE	13-Aug-2021	82.50	85.00	86.60	84.50	86.60	86.50	85.89	162	0.14	9	-	-
KARDA	BE	13-Aug-2021	21.10	22.15	22.15	22.15	22.15	22.15	22.15	754407	167.10	2782	-	-
KARMAENG	BE	13-Aug-2021	27.10	25.75	25.75	25.75	25.75	25.75	25.75	5357	1.38	37	-	-
KARURVYSYA	EQ	13-Aug-2021	44.65	44.95	44.95	44.05	44.15	44.20	44.25	6097467	2698.28	8344	5573210	91.40
KAUSHALYA	EQ	13-Aug-2021	2.90	2.80	2.80	2.80	2.80	2.80	2.80	19154	0.54	74	19154	100.00
KAVVERITEL	BE	13-Aug-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	1040	0.04	6	-	-
KAYA	EQ	13-Aug-2021	457.10	465.00	466.35	450.05	453.00	456.15	457.00	12846	58.71	741	7198	56.03
KCP	EQ	13-Aug-2021	158.50	159.00	166.00	153.60	157.20	157.20	159.39	789321	1258.10	11529	259801	32.91
KCPSUGIND	EQ	13-Aug-2021	24.00	24.00	24.30	23.90	23.95	23.95	24.07	174647	42.05	838	106792	61.15
KDDL	EQ	13-Aug-2021	351.30	352.90	360.00	341.70	354.00	354.70	354.36	5897	20.90	320	5196	88.11
KEC	EQ	13-Aug-2021	395.00	400.00	410.00	392.15	405.45	405.65	400.29	325140	1301.49	10047	84655	26.04
KECL	EQ	13-Aug-2021	18.10	18.50	18.55	18.00	18.55	18.35	18.34	74799	13.72	467	53063	70.94
KEERTI	EQ	13-Aug-2021	18.30	19.70	19.70	18.45	18.80	18.85	18.97	9340	1.77	108	2876	30.79
KEI	EQ	13-Aug-2021	752.55	752.90	758.45	742.00	745.55	747.90	749.20	242172	1814.35	11195	88922	36.72
KELLTONTEC	EQ	13-Aug-2021	53.70	54.35	56.60	53.80	55.30	55.30	55.53	921201	511.53	7072	425033	46.14
KENNAMET	EQ	13-Aug-2021	1248.50	1266.00	1266.00	1216.20	1231.30	1227.50	1235.05	3993	49.32	709	1442	36.11
KERNEX	BE	13-Aug-2021	75.70	77.40	77.40	72.25	72.25	73.10	74.34	5352	3.98	53	-	-
KESORAMIND	EQ	13-Aug-2021	89.45	90.10	90.95	85.25	85.75	85.85	87.61	1102176	965.58	8281	469727	42.62
KEYFINSERV	EQ	13-Aug-2021	76.80	78.00	78.00	74.80	75.50	75.90	75.81	9577	7.26	366	3303	34.49
KHADIM	EQ	13-Aug-2021	265.85	263.00	290.00	261.55	268.65	269.20	273.42	52599	143.81	3220	26978	51.29
KHAICHEM	EQ	13-Aug-2021	68.65	71.05	71.80	66.55	67.70	67.45	68.86	228319	157.21	2613	145215	63.60
KHANDSE	EQ	13-Aug-2021	19.45	18.70	18.95	18.50	18.95	18.95	18.77	3725	0.70	14	3483	93.50
KICL	EQ	13-Aug-2021	2324.05	2395.90	2395.95	2157.00	2200.00	2208.40	2267.74	4300	97.51	913	2933	68.21
KILITCH	EQ	13-Aug-2021	200.75	203.95	204.95	194.25	198.00	198.55	198.87	2842	5.65	189	1742	61.29
KIMS	EQ	13-Aug-2021	1299.70	1298.70	1317.85	1270.00	1277.85	1276.30	1296.69	339482	4402.02	14474	114662	33.78
KINGFA	EQ	13-Aug-2021	1248.15	1302.00	1302.00	1196.10	1202.00	1213.85	1237.86	18720	231.73	1696	10083	53.86
KIOCL	EQ	13-Aug-2021	276.90	277.00	280.05	269.05	270.90	270.45	272.22	77413	210.74	3689	41682	53.84
KIRIINDUS	EQ	13-Aug-2021	530.80	530.80	539.00	513.15	517.80	516.35	526.41	197016	1037.11	7790	63500	32.23
KIRLFER	EQ	13-Aug-2021	286.65	290.00	295.30	282.10	285.70	284.85	290.01	160409	465.20	6941	92904	57.92
KIRLOSBROS	BE	13-Aug-2021	395.05	395.05	398.00	378.00	385.00	381.00	384.21	23561	90.52	532	-	-
KIRLOSENG	EQ	13-Aug-2021	234.95	234.95	236.00	225.00	229.90	229.95	232.48	87524	203.47	3413	30897	35.30
KIRLOSIND	EQ	13-Aug-2021	1406.30	1440.00	1452.45	1400.00	1438.90	1433.30	1412.28	61036	862.00	2185	50700	83.07
KITEX	EQ	13-Aug-2021	166.00	168.00	169.45	162.05	163.65	163.75	164.97	263994	435.51	5807	107779	40.83
KKCL	EQ	13-Aug-2021	843.25	845.05	892.80	832.50	870.00	861.25	866.18	3930	34.04	589	1687	42.93
KKVAPOW	SM	13-Aug-2021	922.45	968.55	968.55	968.55	968.55	968.55	968.55	250	2.42	1	250	100.00
KMSUGAR	EQ	13-Aug-2021	28.15	28.30	28.50	27.10	27.40	27.40	27.70	358667	99.36	1735	198565	55.36
KNRCON	EQ	13-Aug-2021	280.15	284.40	293.80	281.75	284.00	285.80	287.39	1558126	4477.94	29037	407841	26.18
KOKUYOCMLN	EQ	13-Aug-2021	67.80	66.80	68.90	66.40	67.30	66.90	67.50	160028	108.01	2065	75666	47.28
KOLTEPATIL	EQ	13-Aug-2021	243.65	242.00	253.00	242.00	244.55	245.15	247.79	1322922	3278.06	18427	402621	30.43
KOPRAN	BE	13-Aug-2021	220.60	221.50	222.00	212.00	213.00	213.65	215.42	68282	147.10	952	-	-
KOTAKBANK	EQ	13-Aug-2021	1787.70	1784.00	1799.00	1773.85	1785.25	1788.00	1786.66	1839917	32873.15	114554	1067679	58.03
KOTAKBKETF	EQ	13-Aug-2021	363.23	365.99	365.99	362.50	365.10	365.04	364.46	143437	522.76	461	33956	23.67
KOTAKGOLD	EQ	13-Aug-2021	40.71	40.83	40.88	40.61	40.76	40.78	40.76	110311	44.96	679	80693	73.15
KOTAKIT	EQ	13-Aug-2021	32.39	33.16	33.16	31.91	32.79	32.77	32.68	9703	3.17	163	9146	94.26
KOTAKNIFTY	EQ	13-Aug-2021	172.01	174.00	174.00	172.41	173.46	173.56	172.98	60395	104.47	399	44162	73.12
KOTAKNV20	EQ	13-Aug-2021	91.26	92.25	92.30	90.65	91.35	91.38	91.64	12543	11.49	204	8658	69.03
KOTAKPSUBK	EQ	13-Aug-2021	232.23	233.00	236.70	232.07	235.70	234.50	234.97	4144	9.74	175	3354	80.94
KOTARISUG	EQ	13-Aug-2021	34.40	34.40	34.85	33.80	34.20	34.00	34.35	65440	22.48	527	42488	64.93
KOTHARIPET	EQ	13-Aug-2021	55.50	56.40	56.90	53.50	54.00	54.05	54.76	162092	88.76	2598	88557	54.63
KOTHARIPRO	BE	13-Aug-2021	106.30	108.20	111.60	107.25	108.50	108.85	110.70	12178	13.48	128	-	-
KOVAI	EQ	13-Aug-2021	1596.45	1794.95	1889.00	1751.00	1820.00	1797.55	1808.28	75391	1363.28	12572	33056	43.85
KPIGLOBAL	EQ	13-Aug-2021	128.85	132.90	135.25	122.60	135.25	135.25	129.63	148169	192.07	2770	53718	36.25
KPITTECH	EQ	13-Aug-2021	314.90	317.90	335.45	316.45	335.00	332.40	327.99	3008613	9868.02	59734	1415913	47.06
KPRMILL	EQ	13-Aug-2021	1829.55	1849.00	1852.00	1806.30	1815.00	1812.70	1825.96	24485	447.09	4341	17631	72.01
KRBL	EQ	13-Aug-2021	264.15	265.80	269.80	258.70	261.90	263.75	265.45	1041355	2764.28	16003	190649	18.31
KREBSBIO	EQ	13-Aug-2021	133.60	133.55	160.15	133.55	151.80	149.75	150.09	1319247	1980.04	30183	550816	41.75
KRIDHANINF	EQ	13-Aug-2021	4.85	5.05	5.05	4.90	5.05	5.05	5.03	70906	3.57	128	59285	83.61
KRISHANA	EQ	13-Aug-2021	142.30	142.35	145.00	141.00	141.00	141.60	142.46	7551	10.76	177	4073	53.94
KRITIKA	SM	13-Aug-2021	33.00	32.00	32.00	32.00	32.00	32.00	32.00	4000	1.28	1	4000	100.00
KSB	EQ	13-Aug-2021	1196.55	1195.65	1218.65	1190.30	1209.80	1207.20	1208.13	57214	691.22	11780	14007	24.48
KSCL	EQ	13-Aug-2021	715.70	713.00	721.70	640.00	649.80	649.35	671.17	1176037	7893.18	44152	339266	28.85
KSHITIJPOL	SM	13-Aug-2021	42.00	33.05	33.05	33.05	33.05	33.05	33.05	4666	1.54	1	4666	100.00
KSL	EQ	13-Aug-2021	418.65	421.00	425.00	413.95	417.00	418.60	419.13	109010	456.90	5064	38237	35.08
KSOLVES	SM	13-Aug-2021	628.75	654.70	660.00	630.00	660.00	655.70	646.41	15200	98.25	38	12000	78.95
KTKBANK	EQ	13-Aug-2021	58.75	59.05	59.20	58.75	58.80	58.90	58.95	618533	364.63	2817	410667	66.39
KUANTUM	EQ	13-Aug-2021	91.50	86.90	88.00	82.00	83.35	82.95	84.49	423007	357.41	7063	190339	45.00
L&TFH	EQ	13-Aug-2021	85.35	85.55	86.00	83.40	84.25	84.45	84.59	6862421	5804.88	26691	1942853	28.31
L&TFINANCE	NC	13-Aug-2021	1125.00	1120.00	1125.00	1110.00	1125.00	1125.00	1115.36	350	3.90	18	350	100.00
L&TFINANCE	NK	13-Aug-2021	1039.99	1039.99	1039.99	1039.99	1039.99	1039.99	1039.99	20	0.21	1	20	100.00
L&TFINANCE	NO	13-Aug-2021	1083.99	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	20	0.22	1	20	100.00
L&TFINANCE	NU	13-Aug-2021	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	75	0.86	2	75	100.00
L&TFINANCE	NY	13-Aug-2021	1069.00	1069.00	1069.00	1040.00	1040.00	1040.00	1054.30	323	3.41	9	323	100.00
L&TFINANCE	Y1	13-Aug-2021	1155.50	1155.00	1155.00	1150.00	1150.00	1150.85	1150.86	350	4.03	9	350	100.00
L&TFINANCE	Y3	13-Aug-2021	1030.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	25	0.26	1	25	100.00
L&TFINANCE	Y7	13-Aug-2021	1059.48	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	40	0.43	4	40	100.00
LAGNAM	SM	13-Aug-2021	40.50	41.95	42.35	41.95	41.95	41.95	42.09	18000	7.58	6	12000	66.67
LAKPRE	BZ	13-Aug-2021	4.90	4.75	4.75	4.70	4.70	4.70	4.70	952	0.04	5	-	-
LALPATHLAB	EQ	13-Aug-2021	3833.50	3846.00	3875.05	3801.70	3820.05	3820.25	3832.13	122126	4680.03	14292	26237	21.48
LAMBODHARA	BE	13-Aug-2021	93.20	97.65	97.65	92.00	92.60	92.20	93.56	8235	7.71	164	-	-
LAOPALA	EQ	13-Aug-2021	276.10	277.45	282.00	270.30	273.70	272.65	278.15	106147	295.25	4440	29510	27.80
LASA	EQ	13-Aug-2021	70.10	71.00	71.05	69.50	70.00	70.35	70.34	81713	57.48	1081	45313	55.45
LAURUSLABS	EQ	13-Aug-2021	708.70	711.80	721.00	704.10	709.40	707.25	711.55	2320192	16509.40	55795	1119148	48.24
LAXMICOT	SM	13-Aug-2021	26.70	25.60	27.00	25.40	25.55	25.60	25.98	108000	28.06	18	60000	55.56
LAXMIMACH	EQ	13-Aug-2021	8263.35	8343.95	8343.95	8141.00	8166.40	8201.60	8248.04	4045	333.63	1218	2110	52.16
LCCINFOTEC	EQ	13-Aug-2021	1.80	1.90	1.95	1.80	1.95	1.90	1.90	463490	8.78	325	209988	45.31
LEMONTREE	EQ	13-Aug-2021	40.60	41.40	41.45	39.75	40.00	39.95	40.11	2893694	1160.71	8934	1418346	49.02
LEXUS	SM	13-Aug-2021	12.15	12.70	12.75	11.55	12.75	12.75	12.66	14000	1.77	12	14000	100.00
LFIC	EQ	13-Aug-2021	84.55	87.00	89.00	83.40	84.85	84.80	84.73	3984	3.38	282	2216	55.62
LGBBROSLTD	EQ	13-Aug-2021	492.85	495.30	495.30	475.00	475.05	477.70	484.53	83400	404.10	6283	34732	41.65
LGBFORGE	BE	13-Aug-2021	8.80	8.90	9.15	8.40	8.40	8.40	8.57	225809	19.36	381	-	-
LIBAS	EQ	13-Aug-2021	70.15	70.85	70.90	68.85	69.65	69.75	69.87	347260	242.65	4335	60845	17.52
LIBERTSHOE	EQ	13-Aug-2021	168.85	169.00	171.20	168.10	168.60	168.70	169.15	139715	236.33	4664	41717	29.86
LICHSGFIN	EQ	13-Aug-2021	400.45	401.90	404.30	396.05	397.65	398.15	400.49	2505173	10033.08	41467	686602	27.41
LICNETFGSC	EQ	13-Aug-2021	22.00	21.91	22.12	21.91	22.08	22.01	22.00	1493	0.33	78	1097	73.48
LICNETFN50	EQ	13-Aug-2021	173.25	174.98	177.59	172.35	176.49	176.11	174.31	3406	5.94	120	2772	81.39
LICNETFSEN	EQ	13-Aug-2021	586.85	589.90	592.79	585.00	590.50	591.64	587.89	184	1.08	26	172	93.48
LICNFNHGP	EQ	13-Aug-2021	162.89	164.00	164.97	161.60	163.50	163.00	163.44	495	0.81	36	266	53.74
LIKHITHA	EQ	13-Aug-2021	389.25	391.90	399.00	389.00	393.00	393.30	393.32	50126	197.15	3056	20295	40.49
LINCOLN	EQ	13-Aug-2021	334.65	336.45	343.45	327.50	328.20	328.45	336.09	159676	536.65	4707	102834	64.40
LINCPEN	EQ	13-Aug-2021	198.00	191.80	197.75	183.95	192.90	193.50	192.77	9735	18.77	371	5812	59.70
LINDEINDIA	EQ	13-Aug-2021	1799.00	1780.00	1834.40	1780.00	1820.00	1824.40	1823.14	61183	1115.45	6564	38401	62.76
LIQUIDBEES	EQ	13-Aug-2021	1000.00	1002.00	1002.00	999.51	999.99	1000.00	1000.01	1372108	13721.15	4072	1111504	81.01
LIQUIDETF	EQ	13-Aug-2021	999.99	1005.00	1008.00	999.99	1000.00	999.99	1000.00	12842	128.42	70	9844	76.65
LODHA	EQ	13-Aug-2021	852.15	857.50	877.40	839.45	870.00	871.60	864.22	260090	2247.75	10426	116999	44.98
LOKESHMACH	EQ	13-Aug-2021	40.10	42.50	42.60	39.50	40.90	40.05	40.43	25463	10.30	302	17300	67.94
LOTUSEYE	BE	13-Aug-2021	44.80	46.00	46.70	43.25	46.50	45.20	44.92	5895	2.65	51	-	-
LOVABLE	EQ	13-Aug-2021	111.95	113.80	120.85	111.55	116.30	117.50	117.81	82636	97.35	2158	45047	54.51
LPDC	BE	13-Aug-2021	4.60	4.80	4.80	4.40	4.80	4.80	4.72	27975	1.32	113	-	-
LSIL	BE	13-Aug-2021	3.10	3.10	3.20	3.05	3.10	3.10	3.16	1624155	51.29	2202	-	-
LT	EQ	13-Aug-2021	1623.45	1626.00	1676.80	1625.00	1665.05	1668.40	1658.61	5439442	90219.32	167570	2561409	47.09
LTI	EQ	13-Aug-2021	4877.05	4870.00	4918.20	4857.00	4865.00	4862.50	4883.92	167996	8204.79	24725	59101	35.18
LTTS	EQ	13-Aug-2021	3659.30	3683.70	3733.45	3673.75	3697.25	3697.45	3703.61	177675	6580.39	15379	42626	23.99
LUMAXIND	EQ	13-Aug-2021	1464.35	1465.10	1489.00	1459.95	1462.00	1465.40	1474.37	3498	51.57	1011	1600	45.74
LUMAXTECH	EQ	13-Aug-2021	156.00	156.70	163.70	155.20	155.40	156.20	158.96	154183	245.09	5696	58152	37.72
LUPIN	EQ	13-Aug-2021	975.95	988.00	989.95	953.80	975.00	976.85	976.08	5364503	52361.85	132619	883155	16.46
LUXIND	EQ	13-Aug-2021	4193.85	4185.00	4216.70	4131.00	4165.10	4163.35	4168.30	36657	1527.97	3959	7799	21.28
LXCHEM	EQ	13-Aug-2021	319.85	319.85	345.95	318.50	339.30	340.00	337.63	12424971	41950.89	152780	2101425	16.91
LYKALABS	EQ	13-Aug-2021	84.25	82.40	84.70	80.05	80.05	80.05	81.78	414549	339.01	5998	209218	50.47
LYPSAGEMS	EQ	13-Aug-2021	4.60	4.75	4.80	4.40	4.70	4.60	4.62	65518	3.03	151	35467	54.13
M&M	EQ	13-Aug-2021	776.20	782.95	789.50	772.60	776.50	778.65	781.38	3391864	26503.19	105732	1091424	32.18
M&MFIN	EQ	13-Aug-2021	155.25	155.00	156.00	150.75	151.25	151.35	152.92	5246750	8023.43	26910	1608915	30.66
M&MFIN	N2	13-Aug-2021	1072.25	1109.99	1109.99	1081.05	1081.05	1081.05	1105.92	115	1.27	6	110	95.65
M14RG	MF	13-Aug-2021	13.31	13.61	13.61	13.61	13.61	13.61	13.61	2500	0.34	1	2500	100.00
M15RD	MF	13-Aug-2021	12.99	13.25	13.25	13.25	13.25	13.25	13.25	1000	0.13	1	1000	100.00
M15RG	MF	13-Aug-2021	12.99	12.71	13.25	12.71	13.25	13.25	13.03	4968	0.65	3	2968	59.74
M17RD	MF	13-Aug-2021	11.70	12.20	12.20	12.20	12.20	12.20	12.20	2500	0.31	1	2500	100.00
M17RG	MF	13-Aug-2021	11.50	12.22	12.22	12.20	12.20	12.20	12.22	12000	1.47	2	12000	100.00
MAANALU	BE	13-Aug-2021	194.20	194.00	196.00	184.50	189.50	185.95	186.86	25676	47.98	872	-	-
MACPOWER	EQ	13-Aug-2021	208.15	208.00	209.00	194.20	204.90	203.55	203.28	31430	63.89	903	16745	53.28
MADHAV	EQ	13-Aug-2021	61.25	61.50	62.00	58.95	61.30	60.60	60.53	38104	23.06	971	25031	65.69
MADHUCON	EQ	13-Aug-2021	6.00	5.95	6.00	5.70	5.80	5.75	5.78	49006	2.83	141	32370	66.05
MADRASFERT	EQ	13-Aug-2021	31.25	31.25	31.50	30.30	30.50	30.70	30.92	149897	46.34	1301	64935	43.32
MAESGETF	EQ	13-Aug-2021	27.93	27.23	28.26	27.23	28.21	28.24	28.24	96864	27.35	186	93117	96.13
MAFANG	EQ	13-Aug-2021	53.09	53.60	53.60	53.00	53.20	53.15	53.17	110838	58.93	1829	91735	82.76
MAFSETF	EQ	13-Aug-2021	17.22	17.30	17.38	17.25	17.30	17.32	17.32	48867	8.46	150	25260	51.69
MAGADSUGAR	EQ	13-Aug-2021	265.05	270.30	274.10	262.00	263.85	265.70	270.87	36189	98.03	1045	20676	57.13
MAGNUM	BE	13-Aug-2021	10.85	11.10	11.35	10.35	10.65	10.35	10.48	93658	9.82	184	-	-
MAHABANK	EQ	13-Aug-2021	19.20	19.25	20.85	19.25	20.45	20.45	20.24	14108606	2855.36	22784	4908067	34.79
MAHAPEXLTD	BE	13-Aug-2021	112.00	109.00	117.50	109.00	113.90	113.35	110.28	1675	1.85	11	-	-
MAHASTEEL	EQ	13-Aug-2021	103.05	103.05	107.00	101.10	102.50	103.15	104.39	107526	112.24	4885	40401	37.57
MAHEPC	EQ	13-Aug-2021	135.55	135.30	137.85	134.20	135.50	136.10	136.03	71595	97.39	2050	25994	36.31
MAHESHWARI	EQ	13-Aug-2021	123.95	125.00	125.30	119.15	120.85	120.45	122.02	53077	64.76	1976	33839	63.75
MAHICKRA	SM	13-Aug-2021	80.50	80.50	82.55	80.50	82.55	82.00	81.75	9000	7.36	6	9000	100.00
MAHINDCIE	EQ	13-Aug-2021	248.00	249.95	253.35	241.20	244.70	244.25	247.65	119311	295.48	3401	51467	43.14
MAHLIFE	EQ	13-Aug-2021	741.25	754.00	754.00	740.05	749.80	749.75	748.06	46202	345.62	1296	37252	80.63
MAHLOG	EQ	13-Aug-2021	677.50	684.95	710.00	683.80	696.80	694.15	697.27	152093	1060.50	10311	49132	32.30
MAHSCOOTER	EQ	13-Aug-2021	4486.95	4400.00	4670.00	4300.00	4335.25	4382.45	4501.05	161229	7256.99	26702	18495	11.47
MAHSEAMLES	EQ	13-Aug-2021	306.90	309.45	327.00	306.90	324.80	322.20	320.97	767555	2463.58	16264	187983	24.49
MAITHANALL	EQ	13-Aug-2021	1143.90	1153.00	1178.00	1120.00	1134.50	1132.75	1150.94	177687	2045.07	10119	68330	38.46
MAJESCO	EQ	13-Aug-2021	84.25	86.50	86.50	84.00	84.10	84.20	84.84	75450	64.01	1559	48823	64.71
MALUPAPER	EQ	13-Aug-2021	37.05	37.45	40.30	36.90	36.90	37.50	39.07	278184	108.68	2066	97688	35.12
MAN50ETF	EQ	13-Aug-2021	168.50	165.15	170.30	165.15	170.19	170.04	170.16	45032	76.63	118	40632	90.23
MANAKALUCO	EQ	13-Aug-2021	18.35	20.15	20.15	18.00	18.60	18.70	19.11	161906	30.94	718	100932	62.34
MANAKCOAT	EQ	13-Aug-2021	12.75	13.25	13.25	12.10	12.70	12.65	12.75	45438	5.80	232	26486	58.29
MANAKSIA	EQ	13-Aug-2021	71.80	72.85	73.30	70.05	70.25	70.50	71.05	121342	86.21	2780	72379	59.65
MANAKSTEEL	EQ	13-Aug-2021	34.35	36.05	36.05	36.05	36.05	36.05	36.05	56518	20.37	93	56518	100.00
MANALIPETC	BE	13-Aug-2021	101.20	102.70	104.00	97.10	99.00	98.80	99.86	737316	736.29	5794	-	-
MANAPPURAM	EQ	13-Aug-2021	166.80	168.25	168.65	162.95	165.55	165.70	165.80	10831171	17958.56	66774	2133549	19.70
MANGALAM	EQ	13-Aug-2021	159.15	159.85	164.80	149.00	151.90	150.55	155.59	272980	424.73	6556	138487	50.73
MANGCHEFER	EQ	13-Aug-2021	74.60	74.50	75.50	73.00	73.55	73.40	74.33	154788	115.05	1704	72735	46.99
MANGLMCEM	EQ	13-Aug-2021	505.95	509.25	509.25	476.15	487.20	486.10	491.14	135057	663.32	7563	54068	40.03
MANINDS	EQ	13-Aug-2021	122.10	122.70	133.50	121.55	128.60	128.70	129.20	969771	1252.96	13153	313209	32.30
MANINFRA	EQ	13-Aug-2021	69.90	70.50	70.65	66.60	67.50	67.40	68.45	790033	540.75	5456	420390	53.21
MANUGRAPH	EQ	13-Aug-2021	12.95	13.45	13.45	12.10	13.15	12.65	12.92	3410	0.44	45	1537	45.07
MANXT50	EQ	13-Aug-2021	393.69	400.00	400.00	393.30	394.49	394.49	394.63	3155	12.45	30	2977	94.36
MARALOVER	EQ	13-Aug-2021	89.45	92.00	92.00	86.15	87.10	87.40	88.32	106867	94.38	2914	72119	67.48
MARATHON	EQ	13-Aug-2021	83.40	83.05	83.85	80.00	83.00	81.60	81.91	31870	26.11	909	16177	50.76
MARICO	EQ	13-Aug-2021	515.95	520.80	523.95	513.15	514.70	515.30	517.74	2564318	13276.59	34423	1222248	47.66
MARINE	EQ	13-Aug-2021	45.95	44.50	46.50	43.05	43.50	43.35	44.63	1680830	750.23	7848	533147	31.72
MARKSANS	EQ	13-Aug-2021	78.20	78.95	79.65	75.30	75.60	75.65	77.03	2283230	1758.76	14049	1099767	48.17
MARSHALL	SM	13-Aug-2021	37.20	34.30	36.45	33.50	34.95	34.95	34.74	63000	21.89	21	48000	76.19
MARUTI	EQ	13-Aug-2021	7012.00	7030.00	7049.90	6973.85	6997.55	7002.20	7007.10	431784	30255.55	60651	233255	54.02
MASFIN	EQ	13-Aug-2021	770.30	784.35	792.20	765.65	773.00	773.15	776.75	23991	186.35	2370	14788	61.64
MASKINVEST	BE	13-Aug-2021	33.00	34.00	34.00	33.00	33.00	33.00	33.06	16	0.01	4	-	-
MASTEK	EQ	13-Aug-2021	2442.15	2485.00	2486.00	2381.75	2440.00	2427.45	2421.29	77902	1886.23	8510	43510	55.85
MATRIMONY	EQ	13-Aug-2021	1129.35	1140.00	1194.70	1114.10	1116.00	1123.95	1148.12	123812	1421.51	22182	64812	52.35
MAWANASUG	BE	13-Aug-2021	88.00	90.00	90.00	83.60	84.50	83.80	84.70	77310	65.48	551	-	-
MAXHEALTH	EQ	13-Aug-2021	329.55	329.95	329.95	316.25	319.30	318.75	323.04	2180426	7043.74	40003	903629	41.44
MAXIND	EQ	13-Aug-2021	71.40	71.10	73.45	69.80	71.55	71.75	70.69	4087754	2889.69	6444	3369623	82.43
MAXVIL	EQ	13-Aug-2021	94.35	94.80	109.80	93.80	103.00	105.30	103.07	4880367	5030.11	32990	1216155	24.92
MAYURUNIQ	EQ	13-Aug-2021	505.45	508.50	514.30	495.00	497.00	496.75	505.46	91181	460.88	3658	54363	59.62
MAZDA	EQ	13-Aug-2021	594.10	601.00	652.00	588.45	593.25	590.95	614.09	31347	192.50	3287	15166	48.38
MAZDOCK	EQ	13-Aug-2021	251.65	253.00	254.40	246.00	247.05	246.85	248.57	632537	1572.31	10606	231178	36.55
MBAPL	EQ	13-Aug-2021	144.10	141.30	146.15	140.05	142.50	143.10	142.94	2220	3.17	69	1517	68.33
MBECL	BE	13-Aug-2021	8.50	8.50	8.90	8.10	8.10	8.10	8.13	293861	23.90	230	-	-
MBLINFRA	EQ	13-Aug-2021	21.10	22.10	22.85	20.15	20.40	20.50	21.49	229486	49.31	1011	114257	49.79
MCDHOLDING	EQ	13-Aug-2021	44.10	45.00	45.05	42.40	43.45	43.10	43.88	59255	26.00	760	34652	58.48
MCDOWELL-N	EQ	13-Aug-2021	655.95	662.90	666.00	657.00	658.50	660.50	661.44	1678263	11100.65	43833	611124	36.41
MCL	EQ	13-Aug-2021	40.75	41.95	41.95	40.00	41.10	40.80	40.94	72527	29.69	848	35310	48.69
MCLEODRUSS	EQ	13-Aug-2021	26.05	26.70	26.85	24.75	24.75	24.75	25.19	3247403	818.00	3541	2073870	63.86
MCX	EQ	13-Aug-2021	1509.95	1517.70	1526.55	1492.00	1502.20	1502.95	1505.10	310063	4666.76	37375	170827	55.09
MEGASOFT	BE	13-Aug-2021	14.15	14.80	14.85	13.75	14.20	13.80	14.45	94530	13.66	386	-	-
MELSTAR	BZ	13-Aug-2021	2.90	3.00	3.00	2.80	2.80	2.80	2.80	4283	0.12	20	-	-
MENONBE	EQ	13-Aug-2021	79.15	79.70	79.70	76.55	77.90	77.20	77.59	48251	37.44	2028	25259	52.35
MEP	EQ	13-Aug-2021	20.35	20.00	22.35	20.00	22.35	22.35	21.92	297091	65.12	672	265904	89.50
MERCATOR	BE	13-Aug-2021	2.10	2.10	2.10	2.00	2.00	2.00	2.01	858237	17.24	491	-	-
METALFORGE	BZ	13-Aug-2021	5.45	5.45	5.70	5.35	5.65	5.65	5.57	8236	0.46	75	-	-
METROPOLIS	EQ	13-Aug-2021	2630.70	2639.85	2744.60	2636.00	2670.95	2679.55	2695.66	315103	8494.09	24847	34384	10.91
MFSL	EQ	13-Aug-2021	1078.90	1085.15	1098.40	1066.45	1074.50	1078.60	1082.90	538719	5833.78	20744	195451	36.28
MGEL	EQ	13-Aug-2021	53.65	53.00	55.40	52.00	54.00	54.10	53.32	20850	11.12	285	15934	76.42
MGL	EQ	13-Aug-2021	1146.80	1147.00	1157.50	1137.15	1138.45	1141.15	1147.95	227297	2609.25	10439	52560	23.12
MHHL	SM	13-Aug-2021	24.95	24.20	24.20	24.00	24.00	24.00	24.12	9000	2.17	3	9000	100.00
MHRIL	EQ	13-Aug-2021	297.80	297.50	314.55	297.50	310.00	308.80	308.23	702995	2166.84	13279	186623	26.55
MIDHANI	EQ	13-Aug-2021	188.75	186.45	194.40	186.00	186.50	187.00	190.37	2162360	4116.49	34735	629906	29.13
MINDACORP	EQ	13-Aug-2021	131.55	132.25	138.00	131.00	131.35	132.15	133.35	491736	655.73	8975	164797	33.51
MINDAIND	EQ	13-Aug-2021	719.20	725.00	739.00	705.00	712.50	714.30	723.46	477980	3458.02	20641	200646	41.98
MINDSPACE	RR	13-Aug-2021	290.08	292.50	294.69	288.05	294.69	294.30	293.75	73173	214.94	1976	57992	79.25
MINDTECK	EQ	13-Aug-2021	113.65	119.20	119.20	108.00	108.80	108.40	112.31	142919	160.51	3152	77261	54.06
MINDTREE	EQ	13-Aug-2021	2925.70	2930.00	2953.15	2910.25	2920.00	2920.95	2929.61	564006	16523.17	34616	119460	21.18
MIRCELECTR	BE	13-Aug-2021	17.95	17.90	18.25	17.40	17.60	17.65	17.74	425849	75.52	1743	-	-
MIRZAINT	EQ	13-Aug-2021	59.45	59.90	59.90	57.90	58.10	58.05	58.51	407600	238.48	3959	199058	48.84
MITTAL	EQ	13-Aug-2021	10.75	10.75	10.90	10.10	10.80	10.75	10.70	19546	2.09	104	16028	82.00
MMFL	EQ	13-Aug-2021	766.95	763.90	808.00	760.05	783.00	776.05	792.53	43058	341.25	3379	26227	60.91
MMP	EQ	13-Aug-2021	164.75	165.80	171.80	160.50	161.95	161.90	166.46	50131	83.45	1063	30668	61.18
MMTC	EQ	13-Aug-2021	46.70	47.00	47.15	45.35	45.75	45.85	45.98	2688654	1236.27	9881	554432	20.62
MODIRUBBER	BE	13-Aug-2021	67.70	67.90	70.50	67.00	68.50	69.15	68.90	1647	1.13	38	-	-
MODISNME	EQ	13-Aug-2021	79.05	80.60	81.70	77.50	78.15	77.90	80.37	282493	227.05	8768	79733	28.22
MOGSEC	EQ	13-Aug-2021	48.45	48.42	48.42	48.37	48.37	48.37	48.40	517	0.25	13	517	100.00
MOHITIND	BE	13-Aug-2021	13.80	14.00	14.45	13.40	14.00	13.50	13.87	14894	2.07	61	-	-
MOHOTAIND	BE	13-Aug-2021	8.35	8.15	8.75	8.00	8.25	8.45	8.22	17274	1.42	49	-	-
MOIL	EQ	13-Aug-2021	175.65	176.15	184.45	175.00	180.80	181.60	180.72	1244899	2249.75	16577	240004	19.28
MOKSH	EQ	13-Aug-2021	31.50	31.50	31.75	31.20	31.20	31.45	31.46	450661	141.77	547	263131	58.39
MOLDTECH	BE	13-Aug-2021	81.05	81.00	85.00	80.00	84.00	83.70	82.74	42272	34.97	478	-	-
MOLDTEKPP	E1	13-Aug-2021	373.95	374.95	389.00	356.15	364.25	364.80	374.27	1098	4.11	192	559	50.91
MOLDTKPAC	EQ	13-Aug-2021	498.20	503.00	503.00	490.00	500.80	498.95	495.40	42428	210.19	2805	21108	49.75
MOLDTKPAC	W1	13-Aug-2021	341.10	340.00	340.05	326.05	338.10	338.10	338.09	224	0.76	8	174	77.68
MOM100	EQ	13-Aug-2021	28.94	29.45	29.45	28.82	28.90	28.92	29.03	72919	21.17	1458	54816	75.17
MOM50	EQ	13-Aug-2021	162.05	163.00	163.50	162.10	163.00	163.22	162.66	2269	3.69	96	2049	90.30
MON100	EQ	13-Aug-2021	110.32	111.40	111.40	110.33	110.94	110.88	110.87	351291	389.48	3307	230251	65.54
MONTECARLO	EQ	13-Aug-2021	347.50	355.00	359.00	346.25	351.50	348.45	353.12	54070	190.93	3226	16555	30.62
MORARJEE	EQ	13-Aug-2021	17.05	17.70	17.85	16.20	16.25	16.45	16.95	18012	3.05	160	11771	65.35
MOREPENLAB	EQ	13-Aug-2021	56.55	57.00	57.65	55.10	55.85	55.50	56.30	1282024	721.80	8920	673714	52.55
MOTHERSUMI	EQ	13-Aug-2021	223.70	223.70	225.25	221.00	221.45	221.45	223.07	6763486	15087.23	75361	2970824	43.92
MOTILALOFS	EQ	13-Aug-2021	848.05	851.00	851.00	814.00	825.00	823.85	831.55	608754	5062.10	18821	189322	31.10
MOTOGENFIN	EQ	13-Aug-2021	28.50	30.75	30.75	28.05	28.10	28.50	28.77	24108	6.94	262	18256	75.73
MPHASIS	EQ	13-Aug-2021	2764.45	2780.35	2791.65	2742.30	2746.00	2753.85	2766.52	502027	13888.70	48641	147219	29.32
MPSLTD	EQ	13-Aug-2021	702.75	709.95	715.00	685.45	704.80	701.40	699.12	14065	98.33	1379	7904	56.20
MRF	EQ	13-Aug-2021	78236.05	78550.00	79200.00	78468.15	78900.00	78872.85	78910.14	9067	7154.78	6059	2583	28.49
MRO-TEK	EQ	13-Aug-2021	32.60	32.70	39.10	32.50	39.10	39.10	36.96	30753	11.37	122	24875	80.89
MRPL	EQ	13-Aug-2021	43.00	43.00	43.60	42.40	42.70	43.15	42.93	1441538	618.84	8939	642919	44.60
MSPL	EQ	13-Aug-2021	11.00	11.15	11.15	10.45	10.95	10.75	10.75	397249	42.70	737	298079	75.04
MSTCLTD	EQ	13-Aug-2021	266.40	295.00	308.40	283.70	290.95	289.90	296.25	4855596	14384.77	101488	859177	17.69
MTARTECH	EQ	13-Aug-2021	1314.05	1324.00	1346.95	1306.05	1331.00	1330.95	1329.75	195477	2599.36	15362	76632	39.20
MTEDUCARE	EQ	13-Aug-2021	8.45	8.80	8.80	8.10	8.50	8.40	8.44	203680	17.19	382	123537	60.65
MTNL	EQ	13-Aug-2021	19.40	19.55	19.75	19.20	19.35	19.30	19.42	794316	154.26	2008	393220	49.50
MUKANDLTD	BE	13-Aug-2021	145.00	152.25	152.25	152.25	152.25	152.25	152.25	21555	32.82	128	-	-
MUKANDLTD	P1	13-Aug-2021	6.00	6.00	6.00	5.60	5.60	5.60	5.76	419	0.02	14	336	80.19
MUKTAARTS	EQ	13-Aug-2021	40.00	38.80	40.10	38.80	39.25	39.25	39.42	5410	2.13	55	4293	79.35
MUNJALAU	EQ	13-Aug-2021	63.15	64.00	65.65	62.10	62.50	62.80	63.85	187137	119.48	2151	85855	45.88
MUNJALSHOW	EQ	13-Aug-2021	141.80	142.00	143.90	141.15	141.40	141.50	142.23	120331	171.15	6964	22127	18.39
MURUDCERA	EQ	13-Aug-2021	28.60	28.90	29.00	27.00	27.05	27.35	27.93	182806	51.06	1473	94343	51.61
MUTHOOTCAP	EQ	13-Aug-2021	408.15	408.00	413.70	400.00	405.10	403.15	406.20	31902	129.59	2197	11244	35.25
MUTHOOTFIN	EQ	13-Aug-2021	1448.45	1457.25	1459.45	1443.00	1452.70	1451.20	1451.75	652148	9467.54	36129	293454	45.00
NABARD	N2	13-Aug-2021	1231.50	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	100	1.24	1	100	100.00
NACLIND	EQ	13-Aug-2021	67.55	68.15	68.30	64.50	65.00	64.95	66.00	304546	201.00	2000	244280	80.21
NAGAFERT	BE	13-Aug-2021	14.30	13.90	14.20	13.60	13.60	13.60	13.62	1148840	156.47	1252	-	-
NAGREEKEXP	BE	13-Aug-2021	41.95	41.00	43.70	41.00	41.85	41.50	41.72	18059	7.53	99	-	-
NAHARCAP	EQ	13-Aug-2021	285.95	293.00	300.20	286.10	293.50	292.60	296.18	70768	209.60	1797	43132	60.95
NAHARINDUS	BE	13-Aug-2021	119.95	119.90	123.90	114.00	117.25	117.45	117.94	56899	67.11	670	-	-
NAHARPOLY	EQ	13-Aug-2021	238.90	243.00	249.00	230.70	236.00	236.70	242.35	107694	261.00	4536	56841	52.78
NAHARSPING	BE	13-Aug-2021	412.75	411.00	433.35	409.00	425.50	424.15	429.29	130842	561.70	1390	-	-
NAM-INDIA	EQ	13-Aug-2021	384.30	385.00	389.70	382.55	383.00	383.35	386.37	1479607	5716.83	15768	853260	57.67
NATCOPHARM	EQ	13-Aug-2021	1041.45	1040.00	1040.00	980.00	988.00	988.55	1006.87	384906	3875.51	16155	172521	44.82
NATHBIOGEN	EQ	13-Aug-2021	368.05	372.30	377.80	356.90	360.00	360.35	366.95	40353	148.07	2489	19862	49.22
NATIONALUM	EQ	13-Aug-2021	84.55	84.30	85.25	81.90	83.70	83.75	83.76	39375720	32980.95	73385	10656980	27.06
NATNLSTEEL	EQ	13-Aug-2021	4.05	4.15	4.25	4.05	4.25	4.25	4.18	11694	0.49	88	10604	90.68
NAUKRI	EQ	13-Aug-2021	5426.65	5417.00	5494.00	5409.00	5415.50	5428.55	5451.35	182129	9928.49	23669	71784	39.41
NAVINFLUOR	EQ	13-Aug-2021	3729.95	3764.10	3799.00	3711.00	3722.00	3728.65	3750.63	136204	5108.51	12312	22928	16.83
NAVKARCORP	EQ	13-Aug-2021	45.35	45.60	46.30	43.50	44.90	44.65	45.34	607649	275.51	4432	283632	46.68
NAVNETEDUL	EQ	13-Aug-2021	101.95	102.80	104.55	102.45	103.05	103.15	103.38	274497	283.76	5256	144696	52.71
NAZARA	EQ	13-Aug-2021	1664.45	1673.00	1709.90	1662.05	1683.00	1679.65	1688.52	95714	1616.15	9198	34719	36.27
NBCC	EQ	13-Aug-2021	46.90	47.10	47.30	46.25	46.40	46.35	46.57	3737986	1740.71	13577	1368095	36.60
NBIFIN	EQ	13-Aug-2021	2490.10	2690.00	2690.00	2493.00	2493.00	2501.95	2507.28	9960	249.72	2301	847	8.50
NBVENTURES	EQ	13-Aug-2021	111.15	111.45	114.25	109.10	111.60	112.25	112.32	1089929	1224.20	12125	441803	40.54
NCC	EQ	13-Aug-2021	85.15	84.90	85.75	83.00	83.35	83.40	84.18	1876538	1579.61	10994	817335	43.56
NCLIND	EQ	13-Aug-2021	278.80	280.65	284.75	266.30	267.00	268.70	272.77	403120	1099.59	11183	186381	46.23
NCPSESDL24	EQ	13-Aug-2021	105.77	106.00	106.00	105.75	105.75	105.75	105.79	94830	100.32	35	94741	99.91
NDGL	BE	13-Aug-2021	1414.50	1367.00	1420.00	1367.00	1368.10	1380.05	1402.30	48	0.67	22	-	-
NDL	EQ	13-Aug-2021	80.20	77.10	84.20	77.10	83.50	84.05	82.44	284211	234.31	993	229027	80.58
NDRAUTO	BE	13-Aug-2021	369.45	365.00	380.40	356.55	361.00	361.30	366.50	2609	9.56	74	-	-
NDTV	EQ	13-Aug-2021	80.65	81.00	81.95	78.50	80.95	79.75	79.98	72348	57.86	1680	47848	66.14
NECCLTD	EQ	13-Aug-2021	17.60	17.95	18.35	16.80	17.00	17.10	17.46	133558	23.32	552	85073	63.70
NECLIFE	EQ	13-Aug-2021	32.15	32.35	32.55	30.80	31.25	31.00	31.60	411681	130.10	2846	244507	59.39
NELCAST	EQ	13-Aug-2021	87.65	87.85	96.50	87.65	92.10	92.65	93.72	3145396	2947.98	33692	565060	17.96
NELCO	EQ	13-Aug-2021	470.45	489.40	493.95	475.35	493.95	493.95	487.91	363114	1771.66	5172	230980	63.61
NEOGEN	EQ	13-Aug-2021	954.75	959.95	961.00	940.50	951.00	950.45	949.98	73641	699.57	6190	35305	47.94
NESCO	EQ	13-Aug-2021	602.75	600.10	607.00	592.20	596.00	596.15	599.10	68679	411.45	4494	28973	42.19
NESTLEIND	EQ	13-Aug-2021	18133.85	18199.70	18290.05	18131.70	18255.00	18269.55	18237.06	41123	7499.63	15851	24375	59.27
NETF	EQ	13-Aug-2021	199.55	201.50	201.50	199.00	201.50	201.50	201.47	556	1.12	72	536	96.40
NETFCONSUM	EQ	13-Aug-2021	70.22	70.75	70.90	70.25	70.70	70.65	70.55	6578	4.64	138	4599	69.91
NETFDIVOPP	EQ	13-Aug-2021	42.01	41.50	43.97	41.50	42.20	42.40	42.73	7505	3.21	101	1836	24.46
NETFGILT5Y	EQ	13-Aug-2021	48.40	48.40	48.40	48.40	48.40	48.40	48.40	53	0.03	9	51	96.23
NETFIT	EQ	13-Aug-2021	32.72	32.68	33.39	32.68	33.35	33.32	33.17	774412	256.84	3490	585343	75.59
NETFLTGILT	EQ	13-Aug-2021	22.42	22.45	22.49	22.39	22.45	22.45	22.43	7959	1.79	50	6239	78.39
NETFMID150	EQ	13-Aug-2021	105.03	107.00	108.95	104.55	105.70	105.86	105.78	134409	142.18	1108	98543	73.32
NETFNIF100	EQ	13-Aug-2021	170.08	171.00	172.89	171.00	172.19	172.28	171.65	895	1.54	52	786	87.82
NETFNV20	EQ	13-Aug-2021	92.48	93.80	93.80	92.48	93.50	93.50	93.42	5296	4.95	94	5159	97.41
NETFPHARMA	EQ	13-Aug-2021	14.20	14.66	14.66	14.05	14.13	14.14	14.13	373120	52.73	1004	315575	84.58
NETFSDL26	EQ	13-Aug-2021	104.44	104.53	104.58	104.51	104.58	104.58	104.56	304	0.32	8	204	67.11
NETWORK18	EQ	13-Aug-2021	50.60	50.75	51.20	49.25	50.10	50.00	50.35	1027681	517.42	4671	466961	45.44
NEULANDLAB	BE	13-Aug-2021	1684.10	1750.00	1750.00	1650.50	1711.00	1700.65	1706.62	38278	653.26	2048	-	-
NEWGEN	BE	13-Aug-2021	604.90	605.00	610.00	590.00	597.00	594.70	596.52	47184	281.46	2342	-	-
NEXTMEDIA	EQ	13-Aug-2021	4.90	4.90	4.90	4.65	4.80	4.80	4.76	4340	0.21	29	4167	96.01
NFL	EQ	13-Aug-2021	57.90	57.00	57.00	55.70	55.80	55.85	56.12	1036783	581.85	6279	540233	52.11
NH	EQ	13-Aug-2021	503.75	508.00	509.90	495.00	498.00	498.45	500.67	235552	1179.34	21391	94581	40.15
NHAI	N1	13-Aug-2021	1090.00	1092.80	1093.00	1089.10	1090.00	1089.63	1089.63	2402	26.17	20	2398	99.83
NHAI	N2	13-Aug-2021	1256.69	1257.50	1257.50	1254.50	1254.50	1254.60	1254.92	1391	17.46	20	1391	100.00
NHAI	N6	13-Aug-2021	1284.25	1284.00	1288.90	1278.00	1288.90	1285.79	1284.78	427	5.49	18	427	100.00
NHAI	N8	13-Aug-2021	1131.00	1135.00	1150.00	1135.00	1138.00	1138.00	1147.56	1077	12.36	12	1075	99.81
NHAI	NA	13-Aug-2021	1237.13	1239.99	1240.00	1237.00	1240.00	1240.00	1239.53	918	11.38	13	918	100.00
NHAI	ND	13-Aug-2021	1499.99	1260.00	1799.00	1260.00	1286.00	1286.00	1263.82	275	3.48	10	256	93.09
NHAI	NE	13-Aug-2021	1280.00	1278.50	1279.95	1278.50	1279.95	1279.95	1279.36	80	1.02	3	80	100.00
NHBTF2023	N6	13-Aug-2021	6500.00	6500.00	6599.00	6500.00	6599.00	6599.00	6549.50	20	1.31	3	20	100.00
NHPC	EQ	13-Aug-2021	26.00	26.10	26.90	26.00	26.50	26.60	26.36	4759762	1254.53	13599	2084485	43.79
NIACL	EQ	13-Aug-2021	148.65	149.65	153.80	146.90	147.60	147.50	150.19	391775	588.40	8317	156220	39.87
NIBL	EQ	13-Aug-2021	19.75	19.95	20.00	19.10	19.15	19.50	19.69	48719	9.59	199	33758	69.29
NIFTYBEES	EQ	13-Aug-2021	176.17	189.80	189.80	175.55	177.60	177.94	177.39	1213494	2152.63	14298	669261	55.15
NIFTYEES	EQ	13-Aug-2021	21328.00	20750.00	21364.45	20750.00	21364.45	21364.45	21057.23	2	0.42	2	1	50.00
NIITLTD	EQ	13-Aug-2021	327.90	323.55	341.00	320.10	327.00	324.70	331.87	2239352	7431.71	35810	589295	26.32
NILAINFRA	EQ	13-Aug-2021	6.65	6.80	7.05	6.65	6.75	6.75	6.85	881807	60.44	1198	359164	40.73
NILASPACES	BE	13-Aug-2021	2.05	2.10	2.15	2.00	2.15	2.15	2.12	200387	4.25	270	-	-
NILKAMAL	EQ	13-Aug-2021	2609.05	2608.00	2629.90	2580.00	2610.00	2605.95	2608.32	13669	356.53	2316	5750	42.07
NIPPOBATRY	EQ	13-Aug-2021	1017.10	1017.00	1028.90	945.00	951.95	956.65	968.45	33980	329.08	3826	17715	52.13
NIRAJ	EQ	13-Aug-2021	49.25	50.55	50.55	46.70	46.90	46.95	47.40	68111	32.29	777	50535	74.20
NITCO	EQ	13-Aug-2021	22.95	23.50	23.90	22.70	23.00	23.05	23.23	46190	10.73	328	31697	68.62
NITINFIRE	BZ	13-Aug-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	23619	0.38	47	-	-
NITINSPIN	BE	13-Aug-2021	212.45	222.00	223.05	219.60	223.05	223.05	222.51	72078	160.38	543	-	-
NITIRAJ	EQ	13-Aug-2021	50.85	51.95	51.95	47.70	48.00	48.90	50.19	4062	2.04	239	2334	57.46
NKIND	EQ	13-Aug-2021	35.45	37.20	37.20	37.20	37.20	37.20	37.20	1132	0.42	5	1132	100.00
NLCINDIA	EQ	13-Aug-2021	55.85	55.85	56.75	55.65	56.60	56.40	56.30	1377931	775.78	7305	692889	50.28
NMDC	EQ	13-Aug-2021	173.45	175.00	175.00	169.00	171.25	171.75	171.92	18564254	31915.07	75272	4435169	23.89
NOCIL	EQ	13-Aug-2021	271.90	273.15	274.40	262.45	264.15	264.30	267.54	1081944	2894.63	21155	435614	40.26
NOIDATOLL	EQ	13-Aug-2021	5.85	5.95	6.00	5.75	5.75	5.80	5.88	81001	4.76	178	55113	68.04
NOVARTIND	EQ	13-Aug-2021	827.10	839.90	868.75	830.00	849.00	848.60	851.01	56195	478.22	4348	24628	43.83
NPBET	EQ	13-Aug-2021	187.59	187.59	187.59	182.96	186.11	186.11	185.17	569	1.05	34	540	94.90
NPST	ST	13-Aug-2021	77.45	79.00	79.00	74.05	76.00	76.00	75.94	20800	15.80	13	19200	92.31
NRAIL	EQ	13-Aug-2021	314.10	312.00	361.15	312.00	344.90	340.35	346.93	641391	2225.18	32554	158684	24.74
NRBBEARING	EQ	13-Aug-2021	126.10	127.80	128.50	125.00	125.85	125.65	126.87	151658	192.42	3720	69535	45.85
NSIL	EQ	13-Aug-2021	1855.75	1830.00	1897.00	1807.10	1832.00	1844.80	1855.50	1617	30.00	388	1204	74.46
NTL	BE	13-Aug-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	26389	0.79	17	-	-
NTPC	EQ	13-Aug-2021	119.15	119.45	119.45	117.20	118.45	118.25	118.33	9744939	11531.50	55344	5368289	55.09
NTPC	N4	13-Aug-2021	1153.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	27	0.31	1	27	100.00
NTPC	N6	13-Aug-2021	1425.95	1421.01	1432.00	1420.00	1432.00	1432.00	1425.55	165	2.35	14	128	77.58
NTPC	N7	13-Aug-2021	13.82	13.89	13.89	13.80	13.82	13.81	13.81	20123	2.78	107	20001	99.39
NTPC	NA	13-Aug-2021	1330.00	1330.00	1585.00	1330.00	1579.00	1582.00	1495.79	76	1.14	3	76	100.00
NTPC	NB	13-Aug-2021	1151.00	1152.41	1152.41	1152.41	1152.41	1152.41	1152.41	31	0.36	1	31	100.00
NTPC	NC	13-Aug-2021	1270.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	156	1.95	1	156	100.00
NTPC	ND	13-Aug-2021	1332.01	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	3	0.04	1	3	100.00
NUCLEUS	EQ	13-Aug-2021	684.15	601.00	620.00	588.95	601.00	600.80	607.31	536532	3258.44	26942	213779	39.84
NURECA	EQ	13-Aug-2021	1691.95	1764.95	1764.95	1671.65	1705.00	1692.15	1718.42	14391	247.30	1427	9347	64.95
NXTDIGITAL	EQ	13-Aug-2021	480.65	475.70	482.90	471.35	481.90	480.55	477.47	3651	17.43	348	2418	66.23
OAL	EQ	13-Aug-2021	883.00	910.00	950.00	903.00	911.90	909.55	914.87	18558	169.78	2391	9970	53.72
OBEROIRLTY	EQ	13-Aug-2021	690.15	690.15	696.60	681.30	687.00	691.65	689.96	172973	1193.45	6075	48694	28.15
OCCL	EQ	13-Aug-2021	1079.50	1089.90	1099.15	1073.40	1078.70	1080.15	1085.19	11703	127.00	1866	5921	50.59
OFSS	EQ	13-Aug-2021	4671.25	4692.00	4789.00	4591.65	4610.00	4618.45	4713.40	288057	13577.27	36490	114203	39.65
OIL	EQ	13-Aug-2021	164.50	164.60	168.15	164.00	166.05	166.35	166.38	557567	927.71	7327	210741	37.80
OILCOUNTUB	BE	13-Aug-2021	6.70	7.00	7.00	6.50	6.75	6.85	6.95	14331	1.00	35	-	-
OLECTRA	BE	13-Aug-2021	312.90	315.00	324.00	312.00	314.00	312.90	317.73	211333	671.46	2234	-	-
OMAXAUTO	BE	13-Aug-2021	52.00	52.30	53.05	51.85	52.05	52.15	52.47	27641	14.50	130	-	-
OMAXE	EQ	13-Aug-2021	80.05	81.00	81.90	77.00	79.50	78.55	79.83	59162	47.23	1620	28916	48.88
OMINFRAL	EQ	13-Aug-2021	32.65	33.95	35.80	33.30	33.30	33.65	34.56	844916	291.97	4790	376811	44.60
OMKARCHEM	EQ	13-Aug-2021	17.00	17.50	17.85	17.15	17.85	17.85	17.79	100410	17.87	271	78503	78.18
ONELIFECAP	BE	13-Aug-2021	18.60	19.50	19.50	19.00	19.50	19.50	19.48	51009	9.94	252	-	-
ONEPOINT	BE	13-Aug-2021	41.65	39.60	43.45	39.60	39.60	40.45	40.65	9707	3.95	96	-	-
ONGC	EQ	13-Aug-2021	116.25	116.80	116.95	115.35	116.20	116.10	116.04	10342014	12000.99	54129	3979250	38.48
ONMOBILE	EQ	13-Aug-2021	126.80	127.50	130.75	125.30	126.70	126.85	128.04	398890	510.75	6953	209351	52.48
ONWARDTEC	EQ	13-Aug-2021	248.60	250.90	251.45	243.95	245.75	246.80	247.15	38426	94.97	1488	23296	60.63
OPTIEMUS	BE	13-Aug-2021	149.35	143.05	153.50	143.00	147.00	148.10	147.11	40393	59.42	602	-	-
OPTOCIRCUI	BE	13-Aug-2021	4.00	4.00	4.15	3.90	4.00	4.05	4.02	197506	7.94	233	-	-
ORBTEXP	EQ	13-Aug-2021	82.20	83.50	85.20	79.20	81.00	81.75	83.54	51694	43.18	1239	32080	62.06
ORCHPHARMA	BE	13-Aug-2021	442.35	445.00	445.00	430.50	435.00	436.60	435.92	7057	30.76	339	-	-
ORICONENT	EQ	13-Aug-2021	33.05	34.70	34.70	31.40	31.60	31.75	32.44	473741	153.70	958	307858	64.98
ORIENTABRA	EQ	13-Aug-2021	31.25	31.05	33.85	31.05	32.40	32.55	33.01	438113	144.62	3340	172427	39.36
ORIENTALTL	EQ	13-Aug-2021	9.55	9.50	9.75	9.35	9.45	9.40	9.57	51806	4.96	194	37604	72.59
ORIENTBELL	EQ	13-Aug-2021	332.45	326.00	344.60	326.00	337.10	337.75	338.98	16362	55.46	1033	7921	48.41
ORIENTCEM	EQ	13-Aug-2021	162.35	163.65	165.50	160.20	161.40	161.15	162.50	405650	659.17	4483	215082	53.02
ORIENTELEC	EQ	13-Aug-2021	327.75	328.90	330.80	322.10	327.75	328.45	327.25	381768	1249.33	10631	138919	36.39
ORIENTHOT	EQ	13-Aug-2021	36.95	37.40	37.80	36.20	36.25	36.35	36.99	92837	34.34	920	50308	54.19
ORIENTLTD	EQ	13-Aug-2021	75.35	75.00	78.35	74.90	75.35	75.90	76.34	6707	5.12	214	3937	58.70
ORIENTPPR	EQ	13-Aug-2021	30.00	31.00	33.70	30.55	31.45	31.50	32.23	9189333	2961.30	24765	3144094	34.21
ORISSAMINE	EQ	13-Aug-2021	2928.75	2950.00	2998.00	2851.35	2862.00	2869.45	2931.41	11104	325.50	1910	5172	46.58
ORTEL	BZ	13-Aug-2021	1.00	1.00	1.05	1.00	1.05	1.05	1.04	31384	0.33	11	-	-
ORTINLAB	EQ	13-Aug-2021	31.55	33.30	33.30	31.35	31.50	31.60	31.91	53629	17.11	610	25955	48.40
OSIAHYPER	SM	13-Aug-2021	200.00	196.00	196.00	196.00	196.00	196.00	196.00	400	0.78	1	400	100.00
OSWALAGRO	EQ	13-Aug-2021	16.45	17.00	17.25	16.25	16.85	17.00	17.05	193661	33.01	762	134999	69.71
OSWALSEEDS	SM	13-Aug-2021	41.60	39.55	41.60	39.55	41.60	41.60	40.06	16000	6.41	4	16000	100.00
PAEL	BZ	13-Aug-2021	6.20	5.95	6.20	5.90	6.10	6.10	5.95	3547	0.21	18	-	-
PAGEIND	EQ	13-Aug-2021	32373.60	32000.05	32299.95	31010.25	31080.00	31183.45	31329.68	56177	17600.07	22720	25016	44.53
PAISALO	EQ	13-Aug-2021	608.80	619.00	619.00	591.00	591.20	601.60	603.37	44163	266.47	4639	17796	40.30
PALASHSECU	EQ	13-Aug-2021	64.90	66.00	71.35	64.20	71.35	70.70	67.60	17581	11.89	346	8683	49.39
PALREDTEC	EQ	13-Aug-2021	114.00	115.95	117.70	109.75	112.70	111.40	113.91	37003	42.15	1505	20007	54.07
PANACEABIO	EQ	13-Aug-2021	328.20	329.00	343.00	326.70	328.50	329.40	332.83	98913	329.21	3783	43714	44.19
PANACHE	BE	13-Aug-2021	63.20	61.20	64.00	60.50	62.00	62.30	62.50	3995	2.50	65	-	-
PANAMAPET	EQ	13-Aug-2021	295.90	297.90	298.80	285.10	287.35	288.00	289.72	187540	543.34	5629	77358	41.25
PAR	SM	13-Aug-2021	107.10	107.10	107.70	107.00	107.65	107.65	107.36	8000	8.59	4	6000	75.00
PARACABLES	BE	13-Aug-2021	15.10	15.45	15.85	14.60	15.45	15.35	15.49	243284	37.68	1915	-	-
PARAGMILK	EQ	13-Aug-2021	128.70	129.20	130.00	126.45	127.60	127.70	128.24	238997	306.49	4287	115750	48.43
PARSVNATH	EQ	13-Aug-2021	15.05	15.05	15.35	14.40	14.50	14.50	14.90	223918	33.36	507	163307	72.93
PARTYCRUS	SM	13-Aug-2021	17.50	17.15	17.15	17.05	17.05	17.05	17.10	4000	0.68	2	4000	100.00
PATELENG	EQ	13-Aug-2021	18.25	18.35	18.40	17.30	17.50	17.45	17.70	3001317	531.26	5099	1861870	62.04
PATINTLOG	EQ	13-Aug-2021	22.70	23.50	23.80	23.05	23.80	23.80	23.72	53867	12.78	241	44179	82.01
PATSPINLTD	EQ	13-Aug-2021	9.85	10.25	10.30	9.40	9.40	9.40	9.49	26733	2.54	135	23779	88.95
PBAINFRA	BE	13-Aug-2021	12.30	12.90	12.90	12.00	12.90	12.90	12.69	11272	1.43	27	-	-
PCJEWELLER	EQ	13-Aug-2021	23.25	23.40	23.40	23.00	23.10	23.10	23.14	743516	172.02	2684	456229	61.36
PDMJEPAPER	EQ	13-Aug-2021	41.85	42.35	47.50	42.10	44.55	45.00	45.50	2432592	1106.73	14726	667711	27.45
PDSMFL	EQ	13-Aug-2021	1397.95	1413.90	1415.00	1359.00	1374.00	1369.65	1388.11	2194	30.46	437	1220	55.61
PEARLPOLY	EQ	13-Aug-2021	16.20	16.75	16.75	16.00	16.30	16.15	16.30	6729	1.10	90	4905	72.89
PEL	EQ	13-Aug-2021	2718.80	2729.60	2758.70	2683.45	2723.00	2724.90	2726.40	412408	11243.89	27787	52859	12.82
PENIND	EQ	13-Aug-2021	33.80	34.25	35.00	33.50	34.30	34.40	34.23	1024416	350.69	4429	501812	48.99
PENINLAND	BE	13-Aug-2021	13.05	12.95	13.65	12.95	13.45	13.40	13.37	115008	15.38	232	-	-
PENTAGOLD	SM	13-Aug-2021	72.50	68.90	73.50	68.90	73.50	73.50	70.15	39000	27.36	5	39000	100.00
PERFECT	SM	13-Aug-2021	10.80	11.00	11.00	11.00	11.00	11.00	11.00	6000	0.66	1	6000	100.00
PERSISTENT	EQ	13-Aug-2021	3167.45	3183.30	3188.00	3101.00	3125.00	3124.45	3142.62	143693	4515.73	12105	87743	61.06
PETRONET	EQ	13-Aug-2021	214.30	215.90	216.50	214.45	215.75	215.80	215.80	2624615	5663.83	24668	1261970	48.08
PFC	EQ	13-Aug-2021	129.65	130.85	130.85	127.20	128.00	128.35	128.64	6815260	8767.10	24266	1976067	28.99
PFC	N6	13-Aug-2021	1132.21	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	35	0.40	4	20	57.14
PFC	N8	13-Aug-2021	1438.22	1435.00	1439.90	1435.00	1439.90	1439.90	1437.01	538	7.73	10	538	100.00
PFIZER	EQ	13-Aug-2021	5819.75	5819.75	5840.00	5717.00	5746.00	5752.90	5771.21	80373	4638.50	6918	34230	42.59
PFOCUS	EQ	13-Aug-2021	54.10	54.15	55.90	53.05	55.80	54.95	54.66	12026	6.57	372	7624	63.40
PFS	EQ	13-Aug-2021	19.60	19.45	19.75	19.00	19.10	19.15	19.38	841839	163.11	2170	548158	65.11
PGEL	EQ	13-Aug-2021	348.65	352.75	354.00	341.25	344.00	343.25	348.34	12770	44.48	373	10656	83.45
PGHH	EQ	13-Aug-2021	12586.20	12768.95	13004.95	12650.00	12850.10	12869.65	12842.82	10898	1399.61	3904	3748	34.39
PGHL	EQ	13-Aug-2021	5426.65	5402.00	5492.00	5389.95	5487.00	5489.30	5466.28	10403	568.66	1475	7561	72.68
PGIL	EQ	13-Aug-2021	374.25	384.80	389.00	357.20	368.00	363.30	375.76	31293	117.59	2461	17185	54.92
PGINVIT	IV	13-Aug-2021	122.83	123.00	123.50	121.53	123.45	123.25	122.57	475631	583.00	2369	439218	92.34
PHILIPCARB	EQ	13-Aug-2021	253.05	253.35	254.55	247.20	248.35	248.40	249.90	719364	1797.69	15581	266887	37.10
PHOENIXLTD	EQ	13-Aug-2021	860.80	848.70	893.05	848.00	853.80	864.25	871.98	162752	1419.17	7424	72067	44.28
PIDILITIND	EQ	13-Aug-2021	2220.80	2242.20	2242.20	2203.50	2210.00	2206.70	2219.15	366570	8134.75	32679	209633	57.19
PIIND	EQ	13-Aug-2021	3123.20	3137.75	3188.95	3131.15	3136.00	3141.90	3159.79	281908	8907.69	31788	100216	35.55
PILANIINVS	EQ	13-Aug-2021	1906.60	1937.95	1937.95	1890.00	1891.00	1897.90	1905.64	2056	39.18	570	1113	54.13
PILITA	EQ	13-Aug-2021	6.80	6.90	6.90	6.60	6.70	6.70	6.70	719269	48.20	1096	479085	66.61
PIONDIST	EQ	13-Aug-2021	129.25	129.90	132.75	127.00	128.20	129.80	130.85	12246	16.02	335	6167	50.36
PIONEEREMB	EQ	13-Aug-2021	70.25	69.80	70.95	67.40	67.70	67.85	69.30	238270	165.11	4625	85852	36.03
PITTIENG	EQ	13-Aug-2021	189.50	198.60	198.60	191.00	193.80	193.35	197.34	365420	721.10	3274	215305	58.92
PKTEA	BE	13-Aug-2021	327.95	330.00	344.30	329.00	344.00	342.50	343.85	3953	13.59	64	-	-
PLASTIBLEN	EQ	13-Aug-2021	266.60	263.10	279.60	263.10	277.00	275.35	274.51	89684	246.19	3593	49013	54.65
PNB	EQ	13-Aug-2021	37.80	37.85	38.05	37.55	37.70	37.75	37.80	31382550	11863.23	46625	6934178	22.10
PNBGILTS	EQ	13-Aug-2021	67.15	67.80	69.75	67.20	68.80	68.80	68.75	372360	256.01	4273	232843	62.53
PNBHOUSING	BE	13-Aug-2021	695.85	698.75	705.00	674.05	677.00	678.05	688.98	63340	436.40	1894	-	-
PNC	EQ	13-Aug-2021	37.65	37.65	38.10	35.25	35.55	35.85	35.94	25003	8.99	459	18440	73.75
PNCINFRA	EQ	13-Aug-2021	309.85	309.60	313.50	304.70	308.85	308.40	309.20	479495	1482.61	7568	303679	63.33
PODDARHOUS	EQ	13-Aug-2021	192.55	197.00	200.00	184.10	184.85	186.00	192.07	9259	17.78	622	5205	56.22
PODDARMENT	EQ	13-Aug-2021	354.80	355.00	364.00	355.00	356.00	359.90	358.21	14068	50.39	1296	7510	53.38
POKARNA	EQ	13-Aug-2021	464.15	468.00	509.00	458.60	495.50	494.15	493.46	620182	3060.35	23103	237966	38.37
POLYCAB	EQ	13-Aug-2021	1809.65	1822.00	1917.00	1815.15	1907.95	1900.25	1872.61	562355	10530.73	31905	208760	37.12
POLYMED	EQ	13-Aug-2021	918.25	922.70	936.00	890.00	895.10	900.70	914.44	63667	582.20	7111	27755	43.59
POLYPLEX	EQ	13-Aug-2021	1546.10	1561.00	1570.80	1518.00	1540.00	1528.80	1540.30	199121	3067.07	13632	84908	42.64
PONNIERODE	BE	13-Aug-2021	260.90	268.40	268.40	252.10	259.00	259.15	262.61	4224	11.09	138	-	-
POONAWALLA	BE	13-Aug-2021	177.00	177.00	178.00	173.05	175.90	175.45	176.45	1094914	1931.95	2829	-	-
POWERGRID	EQ	13-Aug-2021	187.00	184.20	187.30	183.60	184.65	184.75	185.52	20082633	37257.10	107992	12272401	61.11
POWERINDIA	EQ	13-Aug-2021	1798.95	1847.90	1847.90	1780.35	1800.00	1798.25	1798.59	26315	473.30	4655	11543	43.86
POWERMECH	EQ	13-Aug-2021	815.25	820.00	825.85	800.10	810.00	806.60	814.63	36108	294.15	2870	19871	55.03
PPAP	EQ	13-Aug-2021	256.60	256.40	262.25	252.00	254.00	254.70	257.92	44693	115.27	1821	26598	59.51
PPL	EQ	13-Aug-2021	165.40	166.10	167.85	164.00	164.60	164.45	165.80	158949	263.54	3228	83998	52.85
PRAENG	BE	13-Aug-2021	25.30	25.95	26.55	24.05	24.05	24.05	24.36	427932	104.25	712	-	-
PRAJIND	BE	13-Aug-2021	343.60	348.00	351.00	335.00	339.00	336.70	341.77	418286	1429.56	9103	-	-
PRAKASH	EQ	13-Aug-2021	75.60	75.95	77.10	74.10	74.45	74.50	75.50	799138	603.37	5723	444206	55.59
PRAKASHSTL	EQ	13-Aug-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	235243	4.94	83	235243	100.00
PRAXIS	EQ	13-Aug-2021	47.45	49.75	49.75	45.65	47.10	47.65	47.87	15723	7.53	188	11295	71.84
PRECAM	EQ	13-Aug-2021	95.60	96.30	96.45	93.20	94.25	94.40	94.93	172222	163.50	3459	102963	59.79
PRECOT	EQ	13-Aug-2021	278.60	290.00	290.00	264.70	264.70	265.55	268.91	49884	134.14	1147	38472	77.12
PRECWIRE	EQ	13-Aug-2021	230.00	232.00	234.40	224.10	225.00	225.55	228.17	44435	101.39	3706	20102	45.24
PREMEXPLN	BE	13-Aug-2021	247.55	247.55	255.00	239.00	245.00	239.85	246.98	10841	26.78	162	-	-
PREMIER	EQ	13-Aug-2021	5.15	5.40	5.40	5.40	5.40	5.40	5.40	79001	4.27	143	72971	92.37
PREMIERPOL	EQ	13-Aug-2021	82.00	86.10	86.10	83.70	86.10	86.10	85.71	23684	20.30	380	13961	58.95
PRESSMN	EQ	13-Aug-2021	31.55	31.60	32.50	30.55	31.75	31.60	31.94	48839	15.60	584	32863	67.29
PRESTIGE	EQ	13-Aug-2021	355.00	358.00	358.00	336.05	339.00	338.80	344.35	640859	2206.80	15945	261187	40.76
PRICOLLTD	EQ	13-Aug-2021	87.70	87.05	93.95	86.50	88.95	88.90	91.47	2726559	2493.88	24086	784213	28.76
PRIMESECU	EQ	13-Aug-2021	91.75	90.10	93.55	87.40	92.90	92.90	90.86	55561	50.49	614	33065	59.51
PRINCEPIPE	EQ	13-Aug-2021	659.45	666.30	666.30	651.00	654.00	652.75	658.11	161746	1064.47	10484	68024	42.06
PRITI	SM	13-Aug-2021	170.50	162.00	179.00	162.00	179.00	179.00	172.86	33600	58.08	20	24000	71.43
PRITIKAUTO	EQ	13-Aug-2021	18.20	18.45	18.50	17.15	18.00	17.75	18.08	85827	15.52	422	63497	73.98
PRIVISCL	EQ	13-Aug-2021	1673.90	1690.00	1699.00	1601.00	1615.00	1612.90	1641.93	30760	505.06	3501	20507	66.67
PROINDIA	BE	13-Aug-2021	19.65	20.60	20.60	20.60	20.60	20.60	20.60	596	0.12	13	-	-
PROLIFE	SM	13-Aug-2021	89.00	87.25	87.40	87.25	87.40	87.40	87.33	6000	5.24	2	6000	100.00
PROZONINTU	EQ	13-Aug-2021	32.05	32.10	32.90	31.35	31.50	31.45	31.81	217700	69.25	1834	157835	72.50
PRSMJOHNSN	EQ	13-Aug-2021	136.70	137.70	137.70	132.35	134.90	133.75	135.61	208015	282.09	4071	85813	41.25
PSB	EQ	13-Aug-2021	17.50	17.70	17.85	17.20	17.65	17.55	17.61	321555	56.63	1540	178356	55.47
PSPPROJECT	EQ	13-Aug-2021	448.65	448.65	450.05	437.75	441.30	441.45	441.60	52635	232.44	3010	23991	45.58
PSUBNKBEES	EQ	13-Aug-2021	25.99	26.25	26.25	25.83	26.00	26.03	26.01	204314	53.14	805	161331	78.96
PTC	EQ	13-Aug-2021	99.40	99.70	99.70	96.80	97.40	97.30	97.87	802145	785.03	10107	538612	67.15
PTL	EQ	13-Aug-2021	49.20	50.45	50.65	48.10	48.60	48.30	49.39	73526	36.31	1010	32765	44.56
PULZ	SM	13-Aug-2021	14.50	13.80	13.80	13.80	13.80	13.80	13.80	4000	0.55	1	4000	100.00
PUNJABCHEM	EQ	13-Aug-2021	1485.05	1500.00	1748.00	1460.00	1639.00	1648.10	1602.66	523110	8383.65	60903	110774	21.18
PUNJLLOYD	BZ	13-Aug-2021	2.00	2.10	2.10	2.00	2.10	2.05	2.06	139995	2.88	158	-	-
PURVA	EQ	13-Aug-2021	100.90	101.40	112.60	99.55	110.05	110.95	108.20	3931234	4253.78	42050	455553	11.59
PVP	BE	13-Aug-2021	6.50	6.70	6.70	6.20	6.20	6.20	6.26	216085	13.53	263	-	-
PVR	EQ	13-Aug-2021	1408.90	1405.00	1445.00	1397.10	1411.00	1412.25	1422.98	1150931	16377.52	45862	304944	26.50
QGOLDHALF	EQ	13-Aug-2021	2017.00	2022.95	2022.95	2004.00	2012.95	2012.00	2010.04	737	14.81	95	677	91.86
QNIFTY	EQ	13-Aug-2021	1702.00	1706.00	1720.00	1706.00	1720.00	1720.00	1710.11	19	0.32	6	12	63.16
QUESS	EQ	13-Aug-2021	863.30	866.90	879.00	850.00	850.00	858.70	866.12	649972	5629.52	8780	575396	88.53
QUICKHEAL	EQ	13-Aug-2021	235.20	236.60	240.80	231.35	234.00	234.45	236.01	289055	682.20	6182	95944	33.19
RADAAN	EQ	13-Aug-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	14651	0.16	6	14651	100.00
RADICO	EQ	13-Aug-2021	935.25	939.40	944.00	915.00	925.00	920.55	923.19	657090	6066.20	21622	387664	59.00
RADIOCITY	EQ	13-Aug-2021	24.50	24.70	24.70	24.15	24.20	24.25	24.34	236693	57.62	701	185318	78.29
RAILTEL	EQ	13-Aug-2021	134.75	134.40	134.40	131.00	131.50	131.60	132.12	495248	654.32	10251	280463	56.63
RAIN	EQ	13-Aug-2021	235.30	234.90	236.75	230.00	231.10	231.35	232.85	1804861	4202.57	19426	457713	25.36
RAJESHEXPO	EQ	13-Aug-2021	608.50	610.90	615.50	607.05	610.00	609.35	610.62	203763	1244.23	5356	41081	20.16
RAJMET	BE	13-Aug-2021	187.05	185.90	187.60	181.00	186.60	185.75	184.51	10238	18.89	223	-	-
RAJRATAN	BE	13-Aug-2021	2027.90	2128.00	2129.25	2070.00	2129.25	2129.25	2112.73	20108	424.83	1915	-	-
RAJRAYON	BZ	13-Aug-2021	0.40	0.45	0.45	0.40	0.45	0.45	0.45	2216274	9.97	282	-	-
RAJSREESUG	EQ	13-Aug-2021	25.10	25.75	25.75	24.10	25.00	24.60	24.77	10865	2.69	167	8048	74.07
RAJTV	BE	13-Aug-2021	39.50	40.95	41.40	38.20	39.75	39.65	40.42	18248	7.38	114	-	-
RALLIS	EQ	13-Aug-2021	296.70	297.00	303.60	291.50	292.55	293.70	297.98	574128	1710.78	12199	254519	44.33
RAMANEWS	EQ	13-Aug-2021	20.85	20.85	22.40	20.60	21.15	21.35	21.65	202228	43.79	715	90917	44.96
RAMASTEEL	BE	13-Aug-2021	253.85	261.90	265.90	253.00	255.00	254.95	259.80	43082	111.93	645	-	-
RAMCOCEM	EQ	13-Aug-2021	989.25	989.70	999.00	977.45	982.30	980.05	986.60	241725	2384.87	8966	83334	34.47
RAMCOIND	EQ	13-Aug-2021	313.10	314.70	316.70	304.50	308.60	306.45	311.33	91245	284.08	3090	45157	49.49
RAMCOSYS	EQ	13-Aug-2021	479.30	484.00	486.95	470.05	474.00	473.65	475.46	241997	1150.60	5760	169998	70.25
RAMKY	BE	13-Aug-2021	181.25	188.00	188.00	177.30	181.00	181.45	180.76	84418	152.59	310	-	-
RANASUG	BE	13-Aug-2021	26.50	27.00	27.80	26.10	27.15	26.75	27.28	634145	173.01	1868	-	-
RANEENGINE	EQ	13-Aug-2021	313.20	318.00	324.00	310.00	310.00	310.65	315.76	26891	84.91	2259	7963	29.61
RANEHOLDIN	EQ	13-Aug-2021	691.25	703.80	725.00	686.45	696.00	700.35	708.67	66399	470.55	5542	25083	37.78
RATNAMANI	EQ	13-Aug-2021	2104.90	2128.10	2160.00	2092.30	2124.00	2120.50	2128.58	29383	625.44	2701	20898	71.12
RAYMOND	EQ	13-Aug-2021	417.25	419.80	423.70	416.20	417.15	419.25	419.63	292020	1225.42	8797	84820	29.05
RBL	EQ	13-Aug-2021	969.10	951.00	974.05	950.00	950.00	952.85	960.66	8277	79.51	1065	3461	41.81
RBLBANK	EQ	13-Aug-2021	176.25	177.00	178.25	175.30	175.60	176.15	176.81	4174821	7381.53	40902	1364946	32.69
RCF	EQ	13-Aug-2021	75.90	76.65	77.90	75.90	76.05	76.25	76.69	2454225	1882.24	14351	715536	29.16
RCOM	EQ	13-Aug-2021	3.05	3.05	3.05	2.95	3.00	3.00	2.99	9621108	287.38	10924	5589913	58.10
RECLTD	EQ	13-Aug-2021	151.00	148.95	151.00	146.40	147.30	146.85	148.03	3359125	4972.52	18074	1052951	31.35
RECLTD	N9	13-Aug-2021	1298.27	1297.00	1305.00	1297.00	1297.00	1297.01	1297.04	260	3.37	6	230	88.46
RECLTD	NE	13-Aug-2021	1153.40	1140.85	1140.85	1140.85	1140.85	1140.85	1140.85	200	2.28	1	200	100.00
RECLTD	NI	13-Aug-2021	1182.50	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	29	0.34	1	29	100.00
REDINGTON	EQ	13-Aug-2021	330.20	344.00	351.80	336.00	348.00	346.45	344.41	2925475	10075.74	63570	1913223	65.40
REFEX	EQ	13-Aug-2021	133.90	134.90	138.80	134.50	134.50	135.40	136.90	128317	175.66	3599	70496	54.94
RELAXO	EQ	13-Aug-2021	1162.40	1171.95	1180.05	1162.25	1180.00	1179.20	1174.12	196384	2305.79	13155	103738	52.82
RELCAPITAL	EQ	13-Aug-2021	15.90	15.90	16.30	15.30	15.55	15.55	15.70	1285447	201.87	8607	810210	63.03
RELIANCE	EQ	13-Aug-2021	2110.50	2117.30	2149.90	2108.95	2143.00	2145.65	2132.45	5898384	125780.28	187810	3269124	55.42
RELIANCEP1	E1	13-Aug-2021	1480.00	1467.00	1516.40	1467.00	1510.00	1512.35	1500.62	463868	6960.91	19269	344115	74.18
RELIGARE	EQ	13-Aug-2021	154.55	150.00	153.00	146.20	150.40	147.65	149.26	1367128	2040.56	7572	917723	67.13
RELINFRA	BE	13-Aug-2021	71.55	71.55	71.85	69.35	69.95	69.70	70.80	927415	656.63	3943	-	-
REMSONSIND	BE	13-Aug-2021	230.95	226.80	239.95	221.20	236.80	236.80	233.60	1760	4.11	80	-	-
RENUKA	BE	13-Aug-2021	27.75	28.05	28.10	26.60	26.85	26.80	27.08	3025880	819.48	9984	-	-
REPCOHOME	EQ	13-Aug-2021	329.80	333.00	334.90	323.00	327.00	327.65	330.15	63314	209.03	2482	40058	63.27
REPL	EQ	13-Aug-2021	241.85	241.85	244.15	239.00	239.95	239.50	240.60	12979	31.23	825	6953	53.57
REPRO	EQ	13-Aug-2021	470.80	473.00	530.05	473.00	491.90	493.35	507.37	117302	595.16	9769	36933	31.49
RESPONIND	EQ	13-Aug-2021	127.15	128.00	134.95	125.00	128.50	131.15	131.78	65140	85.84	1877	20278	31.13
REVATHI	EQ	13-Aug-2021	620.20	630.85	637.20	622.05	628.05	628.20	629.76	847	5.33	93	407	48.05
REXPIPES	ST	13-Aug-2021	27.00	26.80	27.45	26.65	26.80	26.70	26.77	52000	13.92	13	48000	92.31
RGL	EQ	13-Aug-2021	716.50	730.00	730.90	711.00	716.60	714.70	717.20	44262	317.45	2451	6312	14.26
RHFL	BE	13-Aug-2021	3.75	3.80	3.85	3.65	3.75	3.75	3.76	461960	17.36	1115	-	-
RHFL	N4	13-Aug-2021	228.00	210.09	211.01	210.09	211.01	211.01	210.10	101	0.21	3	101	100.00
RHIM	EQ	13-Aug-2021	363.20	367.95	374.95	365.05	368.00	366.85	370.17	114778	424.88	5662	42380	36.92
RICOAUTO	EQ	13-Aug-2021	54.85	55.15	55.45	51.40	52.00	51.85	53.20	1630038	867.21	12232	538406	33.03
RIIL	EQ	13-Aug-2021	667.55	669.70	669.70	645.05	646.10	647.60	653.05	139088	908.32	6160	42071	30.25
RITES	EQ	13-Aug-2021	267.85	267.50	271.25	265.50	267.10	268.20	268.84	345868	929.84	12191	148811	43.03
RKDL	BE	13-Aug-2021	13.50	14.15	14.15	13.05	13.50	13.10	13.45	17699	2.38	102	-	-
RKEC	EQ	13-Aug-2021	85.50	87.40	87.40	83.10	85.95	85.70	85.40	40188	34.32	1106	21882	54.45
RKFORGE	EQ	13-Aug-2021	941.90	946.00	966.65	932.30	934.00	935.45	947.39	108311	1026.13	4215	25633	23.67
RMCL	BZ	13-Aug-2021	2.10	2.20	2.20	2.05	2.20	2.10	2.17	54883	1.19	41	-	-
RML	EQ	13-Aug-2021	392.65	398.45	405.00	385.00	387.10	388.35	396.77	30240	119.98	1996	12764	42.21
RNAVAL	BZ	13-Aug-2021	2.95	3.00	3.00	2.85	2.85	2.85	2.86	1582657	45.26	782	-	-
ROHLTD	EQ	13-Aug-2021	72.85	73.85	74.90	72.45	73.75	73.60	73.72	24322	17.93	550	14931	61.39
ROLEXRINGS	EQ	13-Aug-2021	1153.00	1153.00	1175.00	1131.00	1145.00	1152.50	1149.98	360934	4150.66	18854	96418	26.71
ROLLT	EQ	13-Aug-2021	2.80	2.75	2.90	2.75	2.85	2.85	2.82	117467	3.32	414	76565	65.18
ROLTA	BE	13-Aug-2021	6.20	6.35	6.40	5.95	6.10	6.05	6.14	246678	15.13	585	-	-
ROML	EQ	13-Aug-2021	73.15	73.15	74.85	71.40	72.90	72.60	73.50	8783	6.46	406	5475	62.34
ROSSARI	EQ	13-Aug-2021	1363.90	1364.00	1396.00	1337.10	1370.00	1362.95	1366.05	105432	1440.26	8267	26409	25.05
ROSSELLIND	EQ	13-Aug-2021	172.60	173.35	175.80	165.80	168.25	167.50	170.55	260798	444.79	5647	134619	51.62
ROUTE	EQ	13-Aug-2021	1987.05	2018.75	2022.00	1965.90	1969.00	1972.45	1989.42	180489	3590.69	13951	58650	32.50
RPGLIFE	EQ	13-Aug-2021	544.20	544.95	567.50	534.20	540.95	537.95	549.97	324988	1787.32	18777	60639	18.66
RPOWER	BE	13-Aug-2021	11.95	12.15	12.15	11.50	11.60	11.55	11.72	10253577	1201.53	15213	-	-
RPPINFRA	EQ	13-Aug-2021	84.40	85.00	85.30	81.30	82.60	82.45	82.67	183583	151.77	2596	105643	57.55
RPPL	SM	13-Aug-2021	170.10	172.00	172.00	167.00	169.50	169.50	169.33	12000	20.32	12	9000	75.00
RPSGVENT	EQ	13-Aug-2021	686.00	699.45	707.00	680.00	680.90	682.50	694.87	127443	885.56	10341	40052	31.43
RSSOFTWARE	EQ	13-Aug-2021	32.00	32.95	34.70	32.45	32.50	32.55	33.08	93626	30.97	854	57633	61.56
RSWM	EQ	13-Aug-2021	358.25	350.00	358.00	340.35	341.00	340.40	343.64	165531	568.83	4098	113644	68.65
RSYSTEMS	EQ	13-Aug-2021	197.10	193.00	197.05	193.00	194.35	193.90	195.16	132007	257.63	3748	73603	55.76
RTNINDIA	BE	13-Aug-2021	57.50	60.35	60.35	58.10	59.00	59.15	59.42	1331029	790.87	7446	-	-
RTNPOWER	BE	13-Aug-2021	6.35	6.55	6.60	6.35	6.55	6.50	6.51	5660315	368.30	6656	-	-
RUBYMILLS	EQ	13-Aug-2021	293.85	295.00	304.80	286.30	288.25	289.70	296.25	41708	123.56	5600	11199	26.85
RUCHI	EQ	13-Aug-2021	1101.95	1110.00	1150.00	1110.00	1128.95	1126.55	1134.72	100558	1141.05	5757	73654	73.25
RUCHINFRA	BE	13-Aug-2021	7.80	7.95	8.15	7.90	8.15	8.15	8.12	167074	13.56	184	-	-
RUCHIRA	EQ	13-Aug-2021	89.45	88.15	96.50	88.15	91.45	91.45	92.92	388406	360.92	8944	85492	22.01
RUPA	EQ	13-Aug-2021	464.30	466.00	478.95	466.00	467.00	470.05	472.00	287938	1359.07	6930	143158	49.72
RUSHIL	EQ	13-Aug-2021	286.60	288.00	290.80	272.30	272.30	276.10	281.11	40675	114.34	717	27248	66.99
RVHL	EQ	13-Aug-2021	19.95	19.95	20.70	19.90	19.90	19.90	20.06	13235	2.65	87	9540	72.08
RVNL	EQ	13-Aug-2021	29.60	30.50	30.50	29.55	29.60	29.65	29.83	3633945	1084.14	10308	1413374	38.89
S&SPOWER	EQ	13-Aug-2021	20.75	20.75	22.05	20.55	22.00	21.90	21.35	3009	0.64	72	2903	96.48
SABEVENTS	BE	13-Aug-2021	3.15	3.10	3.30	3.00	3.30	3.30	3.21	9574	0.31	30	-	-
SADBHAV	EQ	13-Aug-2021	69.30	70.20	71.35	62.50	67.25	67.00	67.71	980058	663.60	8709	464639	47.41
SADBHIN	EQ	13-Aug-2021	22.40	23.50	23.50	22.65	23.50	23.50	23.45	2548377	597.61	3145	1982769	77.81
SAFARI	EQ	13-Aug-2021	754.70	754.30	765.00	739.95	741.00	743.45	751.07	7289	54.75	833	3004	41.21
SAGARDEEP	BE	13-Aug-2021	72.20	72.00	75.80	70.05	74.40	74.05	73.80	413151	304.91	4159	-	-
SAGCEM	EQ	13-Aug-2021	1523.80	1543.80	1543.80	1471.10	1490.00	1480.85	1494.74	45409	678.75	5081	27701	61.00
SAIL	EQ	13-Aug-2021	135.00	134.85	136.90	128.80	134.30	133.95	133.11	73126922	97341.34	184725	18744979	25.63
SAKAR	EQ	13-Aug-2021	176.75	179.95	184.00	172.15	175.50	175.25	179.61	140036	251.52	9931	43237	30.88
SAKHTISUG	BE	13-Aug-2021	16.60	16.95	16.95	16.25	16.25	16.30	16.45	115078	18.94	356	-	-
SAKSOFT	EQ	13-Aug-2021	682.20	680.00	696.90	675.05	680.00	678.80	685.40	30986	212.38	2833	16580	53.51
SAKUMA	BE	13-Aug-2021	11.90	12.20	12.45	11.90	12.10	12.20	12.14	212955	25.85	349	-	-
SALASAR	EQ	13-Aug-2021	316.20	322.50	322.50	309.30	315.45	315.75	317.07	40171	127.37	2539	19562	48.70
SALONA	EQ	13-Aug-2021	202.85	223.10	223.10	210.10	219.80	221.60	221.96	42683	94.74	1077	22599	52.95
SALSTEEL	BE	13-Aug-2021	13.30	12.65	12.65	12.65	12.65	12.65	12.65	100976	12.77	293	-	-
SALZERELEC	EQ	13-Aug-2021	166.45	164.00	171.45	164.00	167.45	167.30	168.18	125492	211.06	6343	65212	51.97
SAMBHAAV	BE	13-Aug-2021	3.25	3.40	3.40	3.10	3.15	3.15	3.19	18782	0.60	44	-	-
SANCO	EQ	13-Aug-2021	8.85	9.20	9.35	8.80	9.20	9.15	8.97	29962	2.69	102	18077	60.33
SANDESH	EQ	13-Aug-2021	889.35	904.95	904.95	864.65	865.00	870.35	876.09	2615	22.91	546	1346	51.47
SANDHAR	EQ	13-Aug-2021	272.50	274.80	286.95	273.85	277.00	278.55	279.90	111555	312.25	4894	51390	46.07
SANGAMIND	EQ	13-Aug-2021	146.20	144.25	153.50	144.20	153.50	153.50	151.92	37014	56.23	427	27358	73.91
SANGHIIND	EQ	13-Aug-2021	76.50	74.10	74.90	71.60	72.30	72.10	72.96	1592833	1162.07	11570	931111	58.46
SANGHVIMOV	EQ	13-Aug-2021	194.95	194.10	204.00	191.00	197.35	197.05	198.59	245901	488.33	10129	80370	32.68
SANGINITA	EQ	13-Aug-2021	28.70	29.95	30.30	28.10	28.10	28.50	29.35	158138	46.41	1298	49335	31.20
SANOFI	EQ	13-Aug-2021	8827.40	8805.00	8874.95	8525.00	8599.00	8593.20	8701.17	17955	1562.30	5355	11227	62.53
SANWARIA	BZ	13-Aug-2021	0.70	0.75	0.75	0.70	0.70	0.70	0.72	593126	4.29	230	-	-
SARDAEN	BE	13-Aug-2021	770.50	771.00	788.00	750.00	755.00	754.20	760.98	24676	187.78	749	-	-
SAREGAMA	BE	13-Aug-2021	3485.15	3495.00	3495.00	3405.30	3489.00	3472.75	3456.39	5993	207.14	860	-	-
SARLAPOLY	EQ	13-Aug-2021	46.50	47.00	47.90	46.00	46.00	46.25	46.93	472194	221.58	4433	240418	50.92
SARVESHWAR	SM	13-Aug-2021	20.10	19.70	20.00	19.70	20.00	20.00	19.90	4800	0.96	3	4800	100.00
SASKEN	EQ	13-Aug-2021	1268.50	1272.00	1295.65	1240.05	1245.00	1251.30	1265.00	25304	320.10	3320	9872	39.01
SASTASUNDR	BE	13-Aug-2021	296.30	299.95	307.00	285.00	292.30	289.65	293.46	21658	63.56	352	-	-
SATIA	EQ	13-Aug-2021	100.25	100.00	103.85	99.00	101.90	102.00	101.87	579619	590.48	6187	194547	33.56
SATIN	EQ	13-Aug-2021	79.75	80.00	81.90	79.25	79.95	79.70	80.41	83569	67.20	1451	46250	55.34
SBCL	EQ	13-Aug-2021	167.00	181.30	181.95	169.60	173.20	172.40	174.31	180918	315.35	3531	117847	65.14
SBICARD	EQ	13-Aug-2021	1030.85	1026.00	1036.60	1023.35	1030.00	1029.90	1032.12	670648	6921.86	36623	472456	70.45
SBIETFCON	EQ	13-Aug-2021	64.82	63.53	65.29	63.53	65.15	65.02	64.98	8465	5.50	140	6999	82.68
SBIETFIT	EQ	13-Aug-2021	328.54	337.48	337.48	327.95	331.01	331.78	331.69	6567	21.78	165	3704	56.40
SBIETFPB	EQ	13-Aug-2021	186.10	187.00	189.50	185.20	186.52	187.00	188.14	2476	4.66	43	1839	74.27
SBIETFQLTY	EQ	13-Aug-2021	143.77	144.99	144.99	143.25	144.69	144.31	144.44	1590	2.30	66	456	28.68
SBILIFE	EQ	13-Aug-2021	1134.05	1132.00	1142.50	1131.05	1137.00	1138.60	1138.29	712776	8113.49	38389	371351	52.10
SBIN	EQ	13-Aug-2021	427.15	427.60	432.25	425.00	430.75	431.20	428.35	20908992	89563.48	212003	7550182	36.11
SCAPDVR	BE	13-Aug-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	22138	0.83	42	-	-
SCHAEFFLER	EQ	13-Aug-2021	6712.20	6716.70	6956.00	6685.40	6735.00	6815.85	6866.84	14244	978.11	3615	7035	49.39
SCHAND	EQ	13-Aug-2021	126.35	120.05	125.75	120.05	120.05	120.50	121.17	218463	264.71	2973	134707	61.66
SCHNEIDER	EQ	13-Aug-2021	127.80	123.50	126.30	121.70	123.00	122.90	123.92	942959	1168.50	9714	292550	31.02
SCI	EQ	13-Aug-2021	105.80	106.00	106.00	103.60	104.60	104.50	104.97	818272	858.91	5688	437458	53.46
SDBL	EQ	13-Aug-2021	43.30	44.00	44.05	42.30	43.45	42.85	43.55	101182	44.07	1011	79208	78.28
SEAMECLTD	EQ	13-Aug-2021	692.15	694.45	723.80	676.00	677.10	686.15	703.19	223362	1570.66	8110	69864	31.28
SECURCRED	SM	13-Aug-2021	30.05	30.05	30.05	30.05	30.05	30.05	30.05	600	0.18	1	600	100.00
SECURKLOUD	EQ	13-Aug-2021	103.50	104.40	108.75	100.40	101.00	101.20	104.27	209449	218.39	8511	109138	52.11
SELAN	EQ	13-Aug-2021	147.05	146.75	152.40	143.15	144.65	144.10	148.61	293438	436.08	7529	102855	35.05
SEPOWER	EQ	13-Aug-2021	8.45	8.85	8.85	8.65	8.85	8.80	8.83	50037	4.42	152	39633	79.21
SEQUENT	EQ	13-Aug-2021	265.70	264.95	266.60	250.00	252.90	252.65	257.84	2718819	7010.07	46327	717441	26.39
SESHAPAPER	EQ	13-Aug-2021	191.75	192.00	203.35	188.30	191.55	193.30	197.38	172803	341.08	5339	38068	22.03
SETCO	EQ	13-Aug-2021	18.60	18.90	19.10	17.80	18.40	18.45	18.48	271199	50.12	884	188315	69.44
SETF10GILT	EQ	13-Aug-2021	204.79	204.99	204.99	203.80	204.88	204.88	204.46	10	0.02	5	4	40.00
SETFGOLD	EQ	13-Aug-2021	4166.35	4178.45	4178.50	4145.05	4158.00	4157.90	4158.16	9084	377.73	1493	6126	67.44
SETFNIF50	EQ	13-Aug-2021	166.58	171.72	171.72	165.55	168.10	168.13	167.47	467418	782.80	1385	368390	78.81
SETFNIFBK	EQ	13-Aug-2021	359.43	359.43	362.00	358.59	360.82	361.39	361.18	227107	820.27	565	155038	68.27
SETFNN50	EQ	13-Aug-2021	409.60	412.99	412.99	406.10	410.20	410.04	410.12	5298	21.73	301	3667	69.21
SETUINFRA	BE	13-Aug-2021	1.35	1.35	1.40	1.30	1.35	1.35	1.34	262418	3.53	153	-	-
SEYAIND	EQ	13-Aug-2021	66.95	69.00	69.00	66.50	67.00	66.95	67.25	22341	15.02	348	16676	74.64
SFL	EQ	13-Aug-2021	2316.20	2340.00	2340.00	2315.00	2325.05	2327.35	2327.96	11427	266.02	1846	7130	62.40
SGBAPR28I	GB	13-Aug-2021	4690.15	4650.00	4746.00	4650.00	4672.00	4685.85	4683.78	158	7.40	42	94	59.49
SGBAUG24	GB	13-Aug-2021	4680.32	4682.10	4725.00	4682.10	4700.00	4704.48	4705.09	200	9.41	75	147	73.50
SGBAUG27	GB	13-Aug-2021	4696.00	4620.00	4740.00	4620.00	4729.00	4729.00	4689.21	104	4.88	23	104	100.00
SGBAUG28V	GB	13-Aug-2021	4759.53	4786.00	4786.00	4750.00	4764.00	4763.92	4764.21	1067	50.83	165	1051	98.50
SGBDC27VII	GB	13-Aug-2021	4746.70	4700.00	4718.90	4665.00	4718.90	4718.90	4698.95	11	0.52	5	11	100.00
SGBDEC25	GB	13-Aug-2021	4849.90	4641.00	4641.00	4641.00	4641.00	4641.00	4641.00	1	0.05	1	1	100.00
SGBDEC2513	GB	13-Aug-2021	4700.00	4690.00	4699.00	4690.00	4699.00	4699.00	4694.33	106	4.98	7	106	100.00
SGBFEB24	GB	13-Aug-2021	4681.00	4703.90	4703.90	4604.00	4645.00	4645.87	4648.14	402	18.69	81	339	84.33
SGBFEB27	GB	13-Aug-2021	4670.00	4670.00	4670.00	4625.00	4650.00	4650.66	4647.64	28	1.30	9	23	82.14
SGBFEB28IX	GB	13-Aug-2021	4701.10	4701.10	4771.00	4701.10	4701.10	4701.11	4703.00	37	1.74	5	37	100.00
SGBFEB29XI	GB	13-Aug-2021	4676.00	4685.00	4695.00	4676.01	4689.00	4689.00	4683.25	68	3.18	12	65	95.59
SGBJ28VIII	GB	13-Aug-2021	4650.00	4650.00	4685.00	4640.00	4685.00	4664.73	4653.05	57	2.65	12	57	100.00
SGBJAN29IX	GB	13-Aug-2021	4715.26	4692.00	4760.00	4662.00	4721.00	4721.00	4694.59	233	10.94	78	203	87.12
SGBJAN29X	GB	13-Aug-2021	4726.67	4779.00	4789.00	4705.00	4715.00	4715.08	4739.41	63	2.99	23	53	84.13
SGBJU29III	GB	13-Aug-2021	4719.00	4700.00	4700.00	4675.00	4700.00	4692.96	4685.36	145	6.79	43	124	85.52
SGBJUL25	GB	13-Aug-2021	4695.80	4698.80	4698.80	4698.00	4698.00	4698.00	4698.70	16	0.75	6	16	100.00
SGBJUL28IV	GB	13-Aug-2021	4680.59	4690.00	4700.00	4670.00	4700.00	4697.80	4687.11	818	38.34	43	796	97.31
SGBJUL29IV	GB	13-Aug-2021	4738.00	4725.00	4733.00	4651.05	4710.00	4707.00	4697.45	529	24.85	103	441	83.36
SGBJUN27	GB	13-Aug-2021	4685.90	4670.00	4692.00	4645.00	4692.00	4691.86	4678.12	10	0.47	5	10	100.00
SGBJUN28	GB	13-Aug-2021	4679.53	4709.95	4710.00	4679.00	4691.95	4681.84	4689.60	166	7.78	27	136	81.93
SGBJUN29II	GB	13-Aug-2021	4705.75	4705.75	4719.00	4690.00	4690.50	4691.00	4701.13	77	3.62	21	77	100.00
SGBMAR24	GB	13-Aug-2021	4699.99	4759.00	4759.00	4719.00	4720.00	4720.00	4724.08	60	2.83	6	60	100.00
SGBMAR25	GB	13-Aug-2021	4675.01	4699.80	4700.00	4660.01	4685.00	4685.00	4688.13	30	1.41	7	30	100.00
SGBMAR28X	GB	13-Aug-2021	4689.00	4689.00	4689.00	4665.00	4670.00	4670.00	4670.29	75	3.50	12	75	100.00
SGBMAY25	GB	13-Aug-2021	4700.00	4750.00	4750.00	4650.00	4715.00	4715.00	4661.56	74	3.45	13	72	97.30
SGBMAY26	GB	13-Aug-2021	4700.00	4603.00	4700.00	4603.00	4680.00	4675.33	4653.71	28	1.30	5	28	100.00
SGBMAY28	GB	13-Aug-2021	4636.49	4664.00	4675.99	4630.00	4660.00	4654.43	4644.18	3382	157.07	249	2532	74.87
SGBMAY29I	GB	13-Aug-2021	4652.44	4660.00	4680.00	4652.44	4676.00	4679.47	4671.21	946	44.19	128	900	95.14
SGBMR29XII	GB	13-Aug-2021	4678.25	4672.00	4693.00	4672.00	4680.00	4683.14	4680.53	444	20.78	53	444	100.00
SGBN28VIII	GB	13-Aug-2021	4732.04	4743.00	4760.00	4700.00	4760.00	4746.09	4719.64	399	18.83	72	271	67.92
SGBNOV23	GB	13-Aug-2021	4710.00	4725.00	4725.00	4701.00	4725.00	4725.00	4715.75	12	0.57	5	10	83.33
SGBNOV24	GB	13-Aug-2021	4666.00	4675.00	4705.00	4640.00	4705.00	4705.00	4669.88	132	6.16	34	114	86.36
SGBNOV25	GB	13-Aug-2021	4635.00	4797.00	5074.45	4797.00	5000.00	5000.00	4868.03	26	1.27	5	26	100.00
SGBNOV258	GB	13-Aug-2021	4651.00	4651.00	4651.00	4651.00	4651.00	4651.00	4651.00	11	0.51	3	11	100.00
SGBNOV25IX	GB	13-Aug-2021	4675.00	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	10	0.47	1	10	100.00
SGBNOV26	GB	13-Aug-2021	4698.95	4665.00	4675.00	4660.00	4670.00	4670.00	4671.90	29	1.35	5	19	65.52
SGBOC28VII	GB	13-Aug-2021	4717.50	4700.00	4745.00	4651.00	4705.10	4710.39	4702.20	291	13.68	59	255	87.63
SGBOCT25	GB	13-Aug-2021	4700.00	4700.00	4710.00	4700.00	4710.00	4710.00	4708.21	28	1.32	5	28	100.00
SGBOCT25IV	GB	13-Aug-2021	4750.00	4800.00	4800.00	4770.00	4770.00	4770.00	4787.15	14	0.67	6	10	71.43
SGBOCT25V	GB	13-Aug-2021	4630.00	4631.01	4631.01	4631.01	4631.01	4631.01	4631.01	10	0.46	1	10	100.00
SGBOCT26	GB	13-Aug-2021	4675.07	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	1	0.05	1	1	100.00
SGBOCT27	GB	13-Aug-2021	4689.00	4602.00	4690.00	4602.00	4690.00	4690.00	4671.69	49	2.29	13	47	95.92
SGBOCT27VI	GB	13-Aug-2021	4626.50	4690.00	4690.00	4627.00	4689.00	4689.00	4657.94	31	1.44	7	31	100.00
SGBSEP24	GB	13-Aug-2021	4660.01	4700.00	4715.00	4667.00	4715.00	4715.00	4706.33	78	3.67	13	78	100.00
SGBSEP27	GB	13-Aug-2021	4655.00	4700.00	4700.00	4661.00	4700.00	4700.00	4696.83	101	4.74	10	101	100.00
SGBSEP28VI	GB	13-Aug-2021	4745.00	4745.00	4760.00	4740.00	4749.00	4741.54	4753.86	262	12.46	37	262	100.00
SGIL	EQ	13-Aug-2021	177.95	184.90	185.00	166.00	168.75	167.85	175.63	8208	14.42	524	5472	66.67
SGL	EQ	13-Aug-2021	13.95	14.05	15.20	13.20	13.35	13.60	14.39	159279	22.93	786	71727	45.03
SHAKTIPUMP	EQ	13-Aug-2021	734.80	745.00	746.95	711.75	723.05	722.35	726.84	54655	397.25	4107	30063	55.01
SHALBY	EQ	13-Aug-2021	197.15	197.15	198.95	190.70	191.60	191.85	192.77	677596	1306.21	5641	513319	75.76
SHALPAINTS	EQ	13-Aug-2021	104.60	105.50	105.90	100.20	101.40	101.40	102.32	292799	299.60	8697	77383	26.43
SHANKARA	EQ	13-Aug-2021	602.20	604.00	606.90	584.80	590.45	598.60	595.48	174199	1037.32	9819	40762	23.40
SHANTIGEAR	EQ	13-Aug-2021	190.00	190.00	190.00	183.10	184.30	184.05	186.80	226805	423.66	15374	53260	23.48
SHARDACROP	EQ	13-Aug-2021	315.10	318.70	323.00	315.40	320.00	319.20	318.59	81775	260.52	3377	41379	50.60
SHARDAMOTR	BE	13-Aug-2021	643.70	643.70	659.95	620.00	630.00	631.55	641.96	5520	35.44	312	-	-
SHAREINDIA	EQ	13-Aug-2021	546.90	547.00	564.85	530.00	530.00	532.25	539.38	87090	469.75	4618	29993	34.44
SHARIABEES	EQ	13-Aug-2021	422.94	426.42	428.00	422.88	425.09	425.49	425.87	457	1.95	42	328	71.77
SHEMAROO	EQ	13-Aug-2021	118.85	121.20	124.00	119.00	119.00	120.60	121.55	112488	136.73	1831	61621	54.78
SHIL	BE	13-Aug-2021	379.55	398.50	398.50	375.60	386.00	385.70	387.44	108372	419.88	1036	-	-
SHILPAMED	EQ	13-Aug-2021	607.40	620.00	623.90	593.00	594.95	599.65	606.08	394607	2391.63	10480	118248	29.97
SHIVAMAUTO	EQ	13-Aug-2021	24.40	25.20	25.35	24.00	24.55	24.45	24.73	76880	19.02	606	46340	60.28
SHIVAMILLS	EQ	13-Aug-2021	91.45	91.70	94.85	89.05	90.90	90.60	91.57	43300	39.65	635	28033	64.74
SHIVATEX	EQ	13-Aug-2021	204.30	209.95	222.00	195.30	202.10	203.60	211.97	37574	79.64	3597	16278	43.32
SHK	EQ	13-Aug-2021	152.20	153.80	156.60	152.65	154.35	154.15	154.51	231441	357.61	3632	115940	50.09
SHOPERSTOP	EQ	13-Aug-2021	248.10	244.40	247.40	241.05	243.50	242.80	244.91	80526	197.22	2996	25209	31.31
SHRADHA	EQ	13-Aug-2021	52.65	52.65	56.60	52.65	54.00	54.00	54.18	2183	1.18	101	742	33.99
SHREDIGCEM	EQ	13-Aug-2021	85.40	85.70	86.50	83.00	84.30	83.55	84.40	391574	330.51	4912	185856	47.46
SHREECEM	EQ	13-Aug-2021	26593.00	26819.00	27050.00	26525.65	26600.00	26600.40	26784.36	49672	13304.33	18735	15500	31.20
SHREEPUSHK	EQ	13-Aug-2021	171.35	185.95	192.80	180.25	184.00	185.25	186.25	504440	939.51	12683	209023	41.44
SHREERAMA	EQ	13-Aug-2021	13.70	13.50	13.50	13.05	13.05	13.05	13.18	191844	25.28	447	115551	60.23
SHRENIK	EQ	13-Aug-2021	1.65	1.70	1.80	1.60	1.80	1.75	1.72	10482956	180.80	3887	5840319	55.71
SHREYANIND	EQ	13-Aug-2021	131.70	133.80	142.70	133.75	135.90	136.55	138.63	93161	129.15	3546	45198	48.52
SHREYAS	EQ	13-Aug-2021	216.00	226.80	226.80	226.80	226.80	226.80	226.80	12687	28.77	122	12687	100.00
SHRIPISTON	BE	13-Aug-2021	969.00	984.95	984.95	920.55	950.00	950.00	936.78	749	7.02	77	-	-
SHRIRAMCIT	EQ	13-Aug-2021	1810.25	1810.25	2172.30	1808.25	2164.85	2158.10	2048.80	830046	17005.96	72582	125688	15.14
SHRIRAMEPC	EQ	13-Aug-2021	5.35	5.35	5.40	5.10	5.10	5.10	5.16	727508	37.52	476	624020	85.78
SHUBHLAXMI	SM	13-Aug-2021	11.55	11.55	12.10	11.20	12.10	12.10	11.64	7000	0.82	7	5000	71.43
SHYAMCENT	EQ	13-Aug-2021	15.65	15.80	16.00	14.90	14.90	15.60	15.58	1549361	241.43	1241	1353520	87.36
SHYAMMETL	EQ	13-Aug-2021	417.30	420.00	421.50	411.70	412.00	414.95	416.80	590276	2460.29	15371	232633	39.41
SICAL	EQ	13-Aug-2021	12.55	12.15	12.65	11.60	11.80	11.70	11.98	847156	101.47	1408	476016	56.19
SIEMENS	EQ	13-Aug-2021	2191.95	2190.00	2274.90	2167.05	2245.40	2244.75	2237.13	1677457	37526.89	90135	338666	20.19
SIGIND	EQ	13-Aug-2021	53.35	53.40	55.80	53.40	54.30	54.00	54.38	21482	11.68	465	14732	68.58
SIGMA	SM	13-Aug-2021	237.50	225.65	226.00	225.65	226.00	226.00	225.83	6000	13.55	2	3000	50.00
SIKKO	SM	13-Aug-2021	29.80	31.20	31.20	31.20	31.20	31.20	31.20	8000	2.50	1	8000	100.00
SIL	BE	13-Aug-2021	16.40	17.20	17.20	16.15	17.00	16.95	17.01	23992	4.08	41	-	-
SILGO	EQ	13-Aug-2021	35.45	35.80	36.65	35.55	36.55	36.30	36.31	12883	4.68	129	5461	42.39
SILINV	BE	13-Aug-2021	306.40	300.00	320.80	291.10	318.90	318.90	309.85	2544	7.88	45	-	-
SILLYMONKS	EQ	13-Aug-2021	20.10	20.90	20.90	18.30	20.10	19.80	19.63	4346	0.85	60	2664	61.30
SILVERTUC	SM	13-Aug-2021	125.45	126.00	127.05	126.00	127.05	127.05	126.84	15000	19.03	13	0	0.00
SIMBHALS	BE	13-Aug-2021	30.65	30.65	31.65	29.15	29.15	29.20	29.80	70083	20.89	376	-	-
SIMPLEXINF	EQ	13-Aug-2021	40.60	42.20	42.45	40.65	41.45	41.35	41.73	300455	125.37	761	260473	86.69
SINTERCOM	EQ	13-Aug-2021	89.75	90.00	90.00	85.80	87.00	87.30	89.10	13542	12.07	232	10371	76.58
SINTEX	EQ	13-Aug-2021	4.05	4.10	4.25	4.05	4.10	4.10	4.12	1416687	58.32	1368	840186	59.31
SIRCA	EQ	13-Aug-2021	340.00	347.90	348.80	336.20	340.00	341.35	343.27	57812	198.45	2677	31695	54.82
SIS	EQ	13-Aug-2021	467.55	467.55	484.00	461.95	467.80	467.45	472.39	246218	1163.11	12117	97646	39.66
SITINET	EQ	13-Aug-2021	1.65	1.65	1.65	1.60	1.60	1.65	1.63	2509717	40.84	800	2274945	90.65
SIYSIL	EQ	13-Aug-2021	386.50	389.80	404.60	389.75	393.50	393.05	396.34	80683	319.78	3911	31445	38.97
SJVN	EQ	13-Aug-2021	26.90	26.90	27.30	26.85	27.15	27.15	27.02	1465267	395.96	9122	832929	56.84
SKFINDIA	EQ	13-Aug-2021	2808.40	2849.00	2920.00	2803.00	2827.20	2858.35	2857.94	39297	1123.08	7014	14207	36.15
SKIL	EQ	13-Aug-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	24595	0.96	28	24345	98.98
SKIPPER	EQ	13-Aug-2021	85.65	85.00	87.35	82.25	82.65	82.80	84.32	508211	428.54	7997	213322	41.98
SKMEGGPROD	EQ	13-Aug-2021	82.25	82.90	83.50	80.65	81.90	81.15	82.11	49186	40.39	1403	27740	56.40
SMARTLINK	EQ	13-Aug-2021	113.45	114.45	115.20	110.30	111.50	111.10	112.73	29420	33.17	1490	13555	46.07
SMCGLOBAL	EQ	13-Aug-2021	83.00	83.60	83.80	80.80	81.30	81.40	82.37	474797	391.11	4896	214171	45.11
SMLISUZU	EQ	13-Aug-2021	590.20	594.10	628.00	590.50	613.90	614.15	612.09	123594	756.50	10989	50130	40.56
SMSLIFE	EQ	13-Aug-2021	747.75	760.25	772.00	756.15	764.50	761.75	761.99	7740	58.98	717	5641	72.88
SMSPHARMA	EQ	13-Aug-2021	181.75	184.80	184.80	179.60	180.50	180.90	181.90	55835	101.56	1630	29426	52.70
SNOWMAN	EQ	13-Aug-2021	46.45	46.80	47.20	45.10	45.65	45.55	46.24	828235	382.99	6621	396474	47.87
SOBHA	EQ	13-Aug-2021	608.50	611.00	613.05	593.45	600.00	603.05	602.75	116557	702.54	7802	58206	49.94
SOFTTECH	SM	13-Aug-2021	118.55	116.50	116.50	116.00	116.00	116.00	116.27	9600	11.16	5	8000	83.33
SOLARA	EQ	13-Aug-2021	1738.15	1754.10	1754.10	1715.75	1719.00	1719.95	1726.61	26160	451.68	3038	15490	59.21
SOLARINDS	EQ	13-Aug-2021	1725.65	1772.00	1772.00	1745.75	1761.00	1760.05	1757.06	25273	444.06	2540	15212	60.19
SOMANYCERA	BE	13-Aug-2021	665.25	672.00	678.90	640.00	660.00	660.00	654.78	16466	107.82	945	-	-
SOMATEX	EQ	13-Aug-2021	7.20	7.20	7.80	6.80	7.00	7.15	7.25	17945	1.30	65	15789	87.99
SOMICONVEY	EQ	13-Aug-2021	49.05	53.00	53.95	52.50	53.95	53.95	53.57	9742	5.22	98	7413	76.09
SONACOMS	EQ	13-Aug-2021	491.25	494.15	517.40	494.15	499.10	501.80	506.49	2797664	14169.94	63712	1018705	36.41
SONAMCLOCK	SM	13-Aug-2021	58.70	59.00	61.00	59.00	61.00	61.00	60.00	9000	5.40	3	0	0.00
SONATSOFTW	EQ	13-Aug-2021	843.55	848.00	865.00	828.10	844.00	847.40	852.83	283085	2414.22	16070	105856	37.39
SORILINFRA	EQ	13-Aug-2021	119.05	121.75	121.75	117.00	119.00	118.30	119.27	29718	35.45	953	14642	49.27
SOTL	EQ	13-Aug-2021	1677.15	1687.25	1726.15	1671.00	1704.50	1698.90	1704.37	33074	563.70	3857	15419	46.62
SOUTHBANK	EQ	13-Aug-2021	10.10	10.10	10.20	10.00	10.05	10.05	10.10	7997438	807.46	36352	2826986	35.35
SOUTHWEST	EQ	13-Aug-2021	84.45	88.65	88.65	82.00	82.00	84.30	86.56	60574	52.43	557	44053	72.73
SPAL	EQ	13-Aug-2021	331.15	338.95	355.00	330.15	331.75	336.05	341.36	78656	268.50	4134	36168	45.98
SPANDANA	EQ	13-Aug-2021	649.85	654.00	654.00	631.10	650.00	648.10	649.15	61432	398.78	2213	39441	64.20
SPARC	EQ	13-Aug-2021	281.90	280.00	294.95	277.85	279.40	280.20	286.47	2118900	6069.97	27807	345181	16.29
SPECIALITY	EQ	13-Aug-2021	71.95	72.90	72.90	70.10	70.30	70.55	71.14	109739	78.07	2340	59428	54.15
SPENCERS	EQ	13-Aug-2021	96.90	98.00	99.90	97.05	98.10	98.20	98.21	764900	751.23	7128	313121	40.94
SPENTEX	BZ	13-Aug-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.45	59388	0.86	58	-	-
SPIC	EQ	13-Aug-2021	57.70	57.15	58.90	55.60	56.30	56.20	56.93	798231	454.47	6807	420362	52.66
SPICEJET	EQ	13-Aug-2021	71.30	72.30	73.25	71.65	71.90	72.05	72.32	4088851	2957.10	20827	1090038	26.66
SPLIL	EQ	13-Aug-2021	53.15	54.90	55.00	52.95	54.05	54.30	54.12	68168	36.89	1174	40418	59.29
SPMLINFRA	BE	13-Aug-2021	14.35	14.10	14.10	13.65	13.65	13.65	13.71	44081	6.04	100	-	-
SPTL	EQ	13-Aug-2021	4.20	4.35	4.40	4.30	4.40	4.40	4.39	665705	29.23	345	358764	53.89
SREEL	EQ	13-Aug-2021	165.40	168.50	168.50	160.75	164.70	163.20	164.09	13426	22.03	714	7388	55.03
SREIBNPNCD	NJ	13-Aug-2021	313.38	319.95	319.95	319.95	319.95	319.95	319.95	21	0.07	1	21	100.00
SREIBNPNCD	NL	13-Aug-2021	345.00	342.00	342.00	340.00	340.00	340.00	341.07	75	0.26	3	75	100.00
SREIBNPNCD	NO	13-Aug-2021	288.00	288.00	288.00	280.00	280.00	280.00	284.82	221	0.63	11	221	100.00
SREIBNPNCD	NX	13-Aug-2021	360.00	300.00	300.00	300.00	300.00	300.00	300.00	18	0.05	1	18	100.00
SREIBNPNCD	Y3	13-Aug-2021	660.60	790.00	790.00	528.48	528.48	528.48	681.16	3	0.02	3	2	66.67
SREINFRA	BE	13-Aug-2021	9.30	9.45	9.60	8.85	9.10	9.05	9.16	538365	49.32	1317	-	-
SRF	EQ	13-Aug-2021	8804.10	8873.45	8990.00	8804.55	8845.00	8856.60	8897.71	181689	16166.15	35839	57448	31.62
SRHHYPOLTD	EQ	13-Aug-2021	325.00	331.50	334.00	323.45	331.35	330.10	328.60	24964	82.03	1528	15603	62.50
SRIPIPES	EQ	13-Aug-2021	214.70	214.45	218.50	213.05	215.00	214.55	215.92	105404	227.59	3148	44016	41.76
SRPL	BE	13-Aug-2021	32.35	30.75	33.45	30.75	33.15	33.20	32.68	756	0.25	10	-	-
SRTRANSFIN	EQ	13-Aug-2021	1309.40	1311.00	1314.80	1288.30	1295.00	1295.05	1298.80	878734	11412.96	36030	420812	47.89
SRTRANSFIN	YH	13-Aug-2021	1019.19	1019.19	1021.00	1015.00	1021.00	1021.00	1019.28	85	0.87	4	85	100.00
SRTRANSFIN	YK	13-Aug-2021	1028.00	1028.00	1028.00	1027.00	1027.00	1027.46	1027.48	111	1.14	9	106	95.50
SRTRANSFIN	YL	13-Aug-2021	1065.11	1065.00	1065.00	1064.00	1064.00	1064.00	1064.11	448	4.77	3	448	100.00
SRTRANSFIN	YN	13-Aug-2021	1336.20	1350.00	1350.00	1344.70	1350.00	1350.00	1348.81	650	8.77	5	650	100.00
SRTRANSFIN	YO	13-Aug-2021	1025.10	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	25	0.26	1	25	100.00
SRTRANSFIN	YR	13-Aug-2021	1095.00	1080.00	1090.00	1080.00	1090.00	1090.00	1086.68	228	2.48	16	228	100.00
SRTRANSFIN	YU	13-Aug-2021	1330.00	1328.01	1328.01	1328.01	1328.01	1328.01	1328.01	2	0.03	2	2	100.00
SRTRANSFIN	YW	13-Aug-2021	1050.10	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	200	2.16	1	200	100.00
SRTRANSFIN	YX	13-Aug-2021	1059.80	1059.90	1059.90	1059.50	1059.90	1059.90	1059.67	147	1.56	5	147	100.00
SRTRANSFIN	YY	13-Aug-2021	1009.00	1055.00	1152.31	1055.00	1055.99	1055.99	1104.05	201	2.22	8	150	74.63
SRTRANSFIN	Z1	13-Aug-2021	1255.25	1259.50	1260.00	1259.50	1260.00	1260.00	1259.74	190	2.39	6	190	100.00
SRTRANSFIN	Z2	13-Aug-2021	1271.01	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	100	1.28	2	100	100.00
SRTRANSFIN	Z3	13-Aug-2021	1020.00	1013.01	1013.01	1013.01	1013.01	1013.01	1013.01	10	0.10	2	10	100.00
SRTRANSFIN	Z4	13-Aug-2021	1030.00	1025.00	1030.00	1020.65	1020.65	1020.65	1025.34	100	1.03	5	100	100.00
SRTRANSFIN	Z5	13-Aug-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	4	0.04	2	4	100.00
SRTRANSFIN	ZA	13-Aug-2021	1230.00	1210.23	1210.23	1210.23	1210.23	1210.23	1210.23	20	0.24	1	20	100.00
SRTRANSFIN	ZC	13-Aug-2021	1235.00	1238.50	1238.50	1238.50	1238.50	1238.50	1238.50	8	0.10	1	8	100.00
SRTRANSFIN	ZD	13-Aug-2021	1000.00	986.00	997.01	985.01	997.01	996.95	991.24	190	1.88	5	145	76.32
SRTRANSFIN	ZE	13-Aug-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	15	0.15	1	15	100.00
SRTRANSFIN	ZG	13-Aug-2021	1062.00	1063.00	1063.90	1063.00	1063.90	1063.45	1063.45	100	1.06	2	100	100.00
SSINFRA	SM	13-Aug-2021	9.75	9.75	9.75	9.75	9.75	9.75	9.75	9000	0.88	3	9000	100.00
SSWL	EQ	13-Aug-2021	1589.55	1647.95	1647.95	1590.00	1620.00	1614.60	1619.08	31688	513.06	3142	16865	53.22
STAR	EQ	13-Aug-2021	669.50	674.55	686.95	659.00	659.90	662.15	670.42	924540	6198.32	31644	279740	30.26
STARCEMENT	EQ	13-Aug-2021	108.70	110.00	118.40	110.00	115.80	116.05	115.64	9354868	10817.65	58379	1678086	17.94
STARPAPER	EQ	13-Aug-2021	158.50	159.95	170.45	159.95	164.00	166.05	167.10	729658	1219.24	12605	191701	26.27
STCINDIA	EQ	13-Aug-2021	114.10	113.90	115.00	110.00	110.50	110.70	112.47	50244	56.51	1671	25932	51.61
STEELCITY	EQ	13-Aug-2021	67.45	68.70	70.80	68.05	70.80	70.75	70.43	93806	66.07	1084	66911	71.33
STEELXIND	EQ	13-Aug-2021	81.55	83.90	85.15	76.40	77.00	77.00	79.67	803591	640.22	4698	490265	61.01
STEL	EQ	13-Aug-2021	113.35	114.00	114.30	101.60	112.60	112.65	111.76	58773	65.68	2028	23073	39.26
STERTOOLS	EQ	13-Aug-2021	223.85	225.00	226.40	216.75	220.50	219.10	222.10	71819	159.51	3339	45940	63.97
STLTECH	EQ	13-Aug-2021	297.05	298.00	298.00	283.15	287.30	285.50	288.77	557739	1610.59	14275	265052	47.52
STOVEKRAFT	EQ	13-Aug-2021	797.55	803.50	816.00	795.00	800.00	800.75	806.70	219083	1767.35	15789	78176	35.68
STYLAMIND	EQ	13-Aug-2021	1142.35	1164.90	1164.90	1052.05	1098.95	1094.20	1106.80	12312	136.27	1839	6326	51.38
SUBEXLTD	EQ	13-Aug-2021	55.60	55.90	56.60	54.05	54.55	54.50	55.10	8212403	4525.31	29683	2498475	30.42
SUBROS	EQ	13-Aug-2021	323.95	325.60	329.00	320.00	320.55	321.65	323.07	29414	95.03	2032	12857	43.71
SUDARSCHEM	EQ	13-Aug-2021	666.30	670.45	679.00	638.60	645.00	643.85	644.59	1208297	7788.52	15500	837430	69.31
SUMEETINDS	BE	13-Aug-2021	7.85	8.20	8.20	7.50	7.75	7.75	7.92	163821	12.97	389	-	-
SUMICHEM	EQ	13-Aug-2021	415.80	416.40	423.85	415.10	421.35	420.25	419.67	345703	1450.82	8770	135442	39.18
SUMIT	BE	13-Aug-2021	13.95	13.95	14.60	13.95	14.50	14.55	14.54	61045	8.87	174	-	-
SUMMITSEC	EQ	13-Aug-2021	710.60	727.90	727.90	700.00	710.90	704.90	712.64	5231	37.28	457	3601	68.84
SUNCLAYLTD	EQ	13-Aug-2021	3492.00	3509.50	3531.95	3453.20	3474.05	3469.95	3496.47	2255	78.85	813	1288	57.12
SUNDARAM	BE	13-Aug-2021	2.15	2.15	2.20	2.05	2.15	2.10	2.12	394240	8.36	193	-	-
SUNDARMFIN	EQ	13-Aug-2021	2490.10	2500.00	2563.00	2494.95	2516.00	2528.80	2525.96	8803	222.36	2294	4302	48.87
SUNDARMHLD	EQ	13-Aug-2021	85.50	86.40	86.85	83.85	84.55	84.50	85.39	170519	145.61	2007	106907	62.70
SUNDRMBRAK	EQ	13-Aug-2021	414.40	415.65	427.90	402.30	426.00	421.90	416.92	12081	50.37	856	5340	44.20
SUNDRMFAST	EQ	13-Aug-2021	807.00	814.00	816.70	771.00	775.90	777.70	795.65	209348	1665.68	15769	79741	38.09
SUNFLAG	EQ	13-Aug-2021	86.75	87.30	91.60	86.35	87.00	87.40	88.52	1683374	1490.17	15924	391692	23.27
SUNPHARMA	EQ	13-Aug-2021	778.65	769.00	788.50	767.65	776.90	778.30	778.29	4319920	33621.62	109060	1314488	30.43
SUNTECK	EQ	13-Aug-2021	379.30	379.00	388.00	375.90	380.50	381.95	380.42	804310	3059.75	17065	282276	35.10
SUNTV	EQ	13-Aug-2021	527.35	530.65	538.00	523.50	524.60	525.35	529.81	1040889	5514.74	16303	283328	27.22
SUPERHOUSE	EQ	13-Aug-2021	154.75	152.15	158.80	152.15	158.60	157.10	156.21	17767	27.75	594	9853	55.46
SUPERSPIN	BE	13-Aug-2021	11.30	11.50	11.50	10.75	10.75	10.80	10.89	115047	12.53	277	-	-
SUPPETRO	BE	13-Aug-2021	691.15	694.00	700.00	685.00	691.00	694.35	693.41	24529	170.09	1030	-	-
SUPRAJIT	EQ	13-Aug-2021	315.75	319.25	346.00	318.40	336.35	337.60	338.15	1870219	6324.13	49257	268588	14.36
SUPREMEENG	EQ	13-Aug-2021	32.20	32.95	33.80	29.95	31.50	31.75	31.84	42744	13.61	275	31527	73.76
SUPREMEIND	EQ	13-Aug-2021	2040.85	2050.00	2051.90	2016.60	2040.20	2039.85	2038.51	35931	732.46	7595	22123	61.57
SURANASOL	EQ	13-Aug-2021	13.60	14.10	14.10	13.40	13.40	13.60	13.82	70833	9.79	325	46003	64.95
SURANAT&P	EQ	13-Aug-2021	6.95	7.30	7.40	6.95	7.15	7.05	7.14	332195	23.72	632	176192	53.04
SURYALAXMI	BE	13-Aug-2021	64.25	64.50	65.40	62.75	63.75	63.15	63.30	10657	6.75	38	-	-
SURYAROSNI	EQ	13-Aug-2021	578.15	581.50	594.00	560.25	563.00	561.75	574.52	121308	696.94	4775	52009	42.87
SURYODAY	EQ	13-Aug-2021	187.45	186.00	187.95	177.25	180.95	180.05	182.04	321742	585.68	7203	186183	57.87
SUTLEJTEX	EQ	13-Aug-2021	63.70	64.90	67.80	64.15	67.40	66.90	66.25	344513	228.23	5003	168844	49.01
SUULD	EQ	13-Aug-2021	530.85	504.35	544.80	504.35	544.00	519.10	510.19	262018	1336.80	3280	186868	71.32
SUVEN	EQ	13-Aug-2021	82.55	85.00	85.00	79.30	81.00	80.50	81.38	323163	262.99	4328	129699	40.13
SUVENPHAR	EQ	13-Aug-2021	542.45	545.20	549.80	507.20	541.00	542.95	535.20	796497	4262.86	28258	193849	24.34
SUVIDHAA	EQ	13-Aug-2021	22.80	23.80	25.00	21.65	22.90	23.10	23.52	128914	30.32	802	60905	47.24
SUZLON	EQ	13-Aug-2021	6.55	6.65	6.65	6.30	6.50	6.50	6.48	30024525	1945.32	12260	9902625	32.98
SVPGLOB	EQ	13-Aug-2021	107.10	110.10	128.50	106.85	125.85	126.55	124.20	790154	981.37	8260	228343	28.90
SWANENERGY	EQ	13-Aug-2021	128.10	128.25	136.20	126.15	132.70	132.00	131.90	327521	432.01	9140	74812	22.84
SWARAJENG	EQ	13-Aug-2021	1773.40	1780.00	1815.00	1711.10	1802.10	1786.55	1756.08	55390	972.69	7163	11359	20.51
SWELECTES	EQ	13-Aug-2021	262.90	265.70	268.95	251.25	254.00	253.25	258.00	62396	160.98	3517	25763	41.29
SWSOLAR	EQ	13-Aug-2021	278.20	279.45	280.10	269.05	270.00	270.55	275.26	576102	1585.77	10567	244473	42.44
SYMPHONY	EQ	13-Aug-2021	920.95	925.80	929.75	915.95	921.70	921.85	920.87	45698	420.82	3188	26671	58.36
SYNGENE	EQ	13-Aug-2021	622.35	624.00	626.55	616.55	621.50	621.70	621.98	135427	842.33	5787	66795	49.32
TAINWALCHM	BE	13-Aug-2021	88.35	91.50	91.50	87.30	88.00	88.55	90.55	7596	6.88	149	-	-
TAJGVK	EQ	13-Aug-2021	127.00	128.25	130.40	127.75	128.50	128.25	129.26	102631	132.66	2283	39943	38.92
TAKE	EQ	13-Aug-2021	59.65	62.00	62.15	58.85	59.50	59.30	60.20	1104501	664.90	7316	477175	43.20
TALBROAUTO	EQ	13-Aug-2021	318.40	318.00	321.05	305.00	309.90	309.10	312.11	52526	163.94	2883	27326	52.02
TANLA	BE	13-Aug-2021	894.15	894.00	938.85	860.00	921.00	923.05	921.24	165224	1522.10	3626	-	-
TANTIACONS	BZ	13-Aug-2021	7.25	7.60	7.60	6.90	7.55	7.50	7.14	8517	0.61	35	-	-
TARAPUR	EQ	13-Aug-2021	5.05	5.05	5.05	4.80	4.85	4.85	4.87	19804	0.96	62	18626	94.05
TARC	BE	13-Aug-2021	39.50	39.60	41.45	39.00	41.00	40.90	41.08	403374	165.73	928	-	-
TARMAT	EQ	13-Aug-2021	77.45	78.25	79.35	74.15	76.30	75.90	77.37	62628	48.45	1452	31319	50.01
TASTYBITE	EQ	13-Aug-2021	17755.80	17651.00	19870.00	17576.05	18785.00	18946.55	19128.92	39438	7544.06	17717	4936	12.52
TATACAPHSG	N2	13-Aug-2021	1059.99	1058.00	1062.00	1058.00	1062.00	1062.00	1060.95	593	6.29	17	593	100.00
TATACAPHSG	N4	13-Aug-2021	1049.95	1049.00	1049.00	1030.55	1035.00	1035.00	1044.28	174	1.82	4	174	100.00
TATACAPHSG	N6	13-Aug-2021	1065.00	1062.01	1071.00	1062.01	1071.00	1071.00	1065.95	475	5.06	3	275	57.89
TATACAPHSG	NA	13-Aug-2021	1087.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	100	1.10	1	100	100.00
TATACAPHSG	NB	13-Aug-2021	1159.00	1132.95	1132.95	1132.95	1132.95	1132.95	1132.95	4	0.05	1	4	100.00
TATACHEM	EQ	13-Aug-2021	875.85	880.35	887.80	876.00	877.00	879.00	881.09	2918639	25715.94	56897	584050	20.01
TATACOFFEE	EQ	13-Aug-2021	203.65	204.35	207.90	202.55	206.00	206.10	204.94	2373721	4864.60	21333	456099	19.21
TATACOMM	EQ	13-Aug-2021	1367.75	1368.00	1439.85	1368.00	1415.00	1426.75	1391.96	611327	8509.40	30039	378560	61.92
TATACONSUM	EQ	13-Aug-2021	774.25	777.00	810.80	774.30	805.25	807.45	800.05	7956492	63656.11	160406	1925188	24.20
TATAELXSI	EQ	13-Aug-2021	4293.60	4303.00	4386.00	4260.55	4322.00	4329.10	4334.77	186542	8086.17	20823	69991	37.52
TATAINVEST	EQ	13-Aug-2021	1285.10	1280.05	1320.00	1266.00	1301.40	1302.65	1301.54	187880	2445.33	10216	51906	27.63
TATAMETALI	EQ	13-Aug-2021	1218.65	1225.30	1239.00	1201.00	1225.00	1224.60	1218.22	150171	1829.41	8736	47951	31.93
TATAMOTORS	EQ	13-Aug-2021	306.00	308.80	311.50	303.05	306.50	307.25	307.72	34922863	107465.47	271630	6407507	18.35
TATAMTRDVR	EQ	13-Aug-2021	143.75	144.75	146.65	141.70	141.95	142.25	144.47	2594489	3748.21	34591	1496747	57.69
TATAPOWER	EQ	13-Aug-2021	133.65	134.35	134.50	132.00	132.50	132.55	133.38	23715152	31630.44	111164	5816959	24.53
TATASTEEL	EQ	13-Aug-2021	1435.35	1405.00	1476.60	1390.65	1467.25	1461.65	1435.19	28969872	415772.65	507280	4123626	14.23
TATASTLBSL	BE	13-Aug-2021	94.85	94.50	97.60	92.50	96.85	96.95	95.59	3830922	3661.92	17342	-	-
TATASTLLP	BE	13-Aug-2021	1017.85	1019.10	1035.10	1005.00	1030.95	1019.15	1021.86	19851	202.85	1190	-	-
TATVA	EQ	13-Aug-2021	2124.35	2134.00	2196.30	2131.05	2151.90	2158.45	2166.89	182102	3945.96	15386	36307	19.94
TBZ	EQ	13-Aug-2021	75.90	76.35	79.65	75.30	79.35	78.75	77.37	490897	379.83	7248	154688	31.51
TCFSL	NB	13-Aug-2021	1079.25	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	734	7.92	7	734	100.00
TCFSL	ND	13-Aug-2021	1112.39	1120.00	1120.00	1114.05	1114.05	1114.88	1115.84	960	10.71	15	505	52.60
TCFSL	NF	13-Aug-2021	1188.00	1195.00	1195.00	1186.00	1186.00	1186.00	1187.50	120	1.43	6	100	83.33
TCFSL	NH	13-Aug-2021	1017.06	1017.00	1019.00	1017.00	1019.00	1019.00	1017.91	11	0.11	3	11	100.00
TCFSL	NJ	13-Aug-2021	1052.27	1052.27	1052.27	1034.01	1034.01	1034.86	1036.32	1050	10.88	23	900	85.71
TCFSL	NL	13-Aug-2021	1094.00	1081.10	1081.10	1080.05	1080.05	1080.05	1080.60	560	6.05	21	550	98.21
TCI	EQ	13-Aug-2021	439.55	435.00	445.25	430.35	436.10	436.15	437.10	22030	96.29	1045	14209	64.50
TCIDEVELOP	EQ	13-Aug-2021	320.25	338.00	338.00	321.05	329.50	325.00	327.22	848	2.77	96	324	38.21
TCIEXP	EQ	13-Aug-2021	1418.30	1432.25	1432.25	1394.80	1403.00	1400.75	1407.11	31689	445.90	4280	16274	51.36
TCNSBRANDS	EQ	13-Aug-2021	562.65	562.00	580.00	557.40	568.25	568.00	569.89	27840	158.66	3252	10795	38.78
TCPLPACK	EQ	13-Aug-2021	523.75	524.65	546.40	515.50	520.00	519.20	523.89	24767	129.75	2761	15726	63.50
TCS	EQ	13-Aug-2021	3351.75	3360.75	3480.00	3357.50	3456.05	3463.40	3438.94	4363584	150060.83	217264	2132472	48.87
TDPOWERSYS	EQ	13-Aug-2021	187.10	186.20	224.50	186.20	224.50	224.50	214.10	747829	1601.09	11654	441499	59.04
TEAMLEASE	EQ	13-Aug-2021	3893.00	3945.00	4056.70	3912.75	4002.00	4013.50	4009.71	45986	1843.90	4773	30919	67.24
TECHIN	EQ	13-Aug-2021	4.75	4.70	5.10	4.70	4.80	4.85	4.91	28150	1.38	100	7854	27.90
TECHM	EQ	13-Aug-2021	1386.55	1380.10	1390.00	1365.90	1383.35	1383.15	1378.91	4760344	65640.93	117785	2446409	51.39
TECHNOE	EQ	13-Aug-2021	292.55	291.00	295.45	285.00	289.90	288.85	292.15	47169	137.80	4582	26478	56.13
TEJASNET	BE	13-Aug-2021	397.65	416.90	417.50	410.00	417.50	417.50	417.27	544076	2270.27	4305	-	-
TEMBO	EQ	13-Aug-2021	236.05	239.90	240.35	234.10	236.80	237.65	236.98	178983	424.15	3253	29794	16.65
TERASOFT	BE	13-Aug-2021	60.35	62.00	63.35	61.00	63.10	62.85	63.02	34721	21.88	523	-	-
TEXINFRA	EQ	13-Aug-2021	64.30	64.15	64.15	61.45	62.60	62.70	62.86	35576	22.36	318	19906	55.95
TEXMOPIPES	EQ	13-Aug-2021	54.60	55.80	56.00	54.00	55.15	54.75	54.97	248037	136.35	2269	160759	64.81
TEXRAIL	EQ	13-Aug-2021	35.00	35.20	36.05	34.70	35.55	35.50	35.50	1422773	505.06	4802	495525	34.83
TFCILTD	EQ	13-Aug-2021	65.60	66.00	67.20	65.00	65.70	65.30	65.96	268108	176.84	2746	162983	60.79
TFL	EQ	13-Aug-2021	5.00	5.00	5.25	5.00	5.25	5.25	5.22	1343	0.07	41	1331	99.11
TGBHOTELS	EQ	13-Aug-2021	8.05	8.05	8.70	7.70	7.90	8.00	8.09	26572	2.15	162	15842	59.62
THANGAMAYL	EQ	13-Aug-2021	819.00	819.00	862.00	816.00	844.50	835.50	825.28	11563	95.43	1330	6474	55.99
THEINVEST	EQ	13-Aug-2021	115.00	115.00	137.00	110.05	128.45	131.10	126.31	417396	527.21	5933	196133	46.99
THEJO	SM	13-Aug-2021	2580.00	2550.00	2550.00	2500.00	2500.00	2500.00	2512.75	400	10.05	4	400	100.00
THEMISMED	EQ	13-Aug-2021	1031.40	1069.90	1134.50	1024.00	1134.50	1134.50	1105.79	153365	1695.90	6195	67642	44.11
THERMAX	EQ	13-Aug-2021	1360.60	1360.00	1408.00	1359.95	1390.00	1385.30	1391.31	104576	1454.97	6948	73425	70.21
THOMASCOOK	EQ	13-Aug-2021	58.85	59.20	60.30	58.55	58.60	58.75	59.26	202110	119.78	1846	90289	44.67
THOMASCOTT	BE	13-Aug-2021	17.25	16.60	18.10	16.50	17.05	17.05	17.26	3968	0.69	12	-	-
THYROCARE	EQ	13-Aug-2021	1347.85	1368.00	1374.90	1325.10	1327.00	1337.05	1346.93	236409	3184.27	9552	97260	41.14
TI	BE	13-Aug-2021	41.40	41.60	42.30	41.00	41.60	41.60	41.43	110199	45.65	398	-	-
TIDEWATER	BE	13-Aug-2021	2229.15	2218.00	2218.00	2117.70	2142.00	2133.75	2154.29	43759	942.70	5652	-	-
TIIL	EQ	13-Aug-2021	724.45	810.00	853.70	797.95	805.00	814.45	828.45	350628	2904.79	21077	133746	38.14
TIINDIA	EQ	13-Aug-2021	1185.10	1195.00	1252.70	1180.05	1250.00	1233.85	1217.56	506446	6166.29	28555	223670	44.16
TIJARIA	BE	13-Aug-2021	6.95	7.00	7.15	6.65	6.95	6.95	6.83	18692	1.28	47	-	-
TIL	EQ	13-Aug-2021	177.40	173.00	176.00	159.70	166.00	162.85	167.00	51081	85.30	1981	35880	70.24
TIMESGTY	EQ	13-Aug-2021	46.90	49.65	51.55	49.65	51.30	50.75	50.98	41394	21.10	639	20762	50.16
TIMETECHNO	EQ	13-Aug-2021	82.65	82.90	86.00	81.25	82.50	82.35	83.20	771313	641.77	6599	269975	35.00
TIMKEN	EQ	13-Aug-2021	1552.70	1552.00	1564.40	1545.00	1552.00	1551.75	1553.21	64065	995.06	2133	55326	86.36
TINPLATE	EQ	13-Aug-2021	244.55	244.55	250.75	242.90	246.40	247.15	247.37	631766	1562.82	11855	173997	27.54
TIPSINDLTD	BE	13-Aug-2021	1180.65	1233.95	1233.95	1122.55	1191.05	1164.05	1185.90	4863	57.67	438	-	-
TIRUMALCHM	EQ	13-Aug-2021	200.55	200.50	204.90	195.25	197.90	198.15	200.00	737725	1475.45	10006	322490	43.71
TIRUPATIFL	BE	13-Aug-2021	90.20	85.70	85.70	85.70	85.70	85.70	85.70	4722	4.05	32	-	-
TITAN	EQ	13-Aug-2021	1823.60	1830.00	1841.00	1818.75	1836.85	1837.90	1833.94	1194666	21909.47	55991	449572	37.63
TMRVL	EQ	13-Aug-2021	17.80	18.20	18.45	17.60	17.80	17.95	18.10	59497	10.77	432	34549	58.07
TNPETRO	EQ	13-Aug-2021	128.60	129.90	131.00	125.00	126.00	126.35	127.35	534380	680.51	7239	332056	62.14
TNPL	EQ	13-Aug-2021	145.05	144.80	150.45	141.30	145.00	145.25	145.98	524620	765.83	10102	134543	25.65
TNTELE	BE	13-Aug-2021	14.80	14.10	14.10	14.10	14.10	14.10	14.10	5700	0.80	36	-	-
TOKYOPLAST	EQ	13-Aug-2021	103.20	104.35	112.00	102.60	104.95	104.80	108.53	66869	72.57	1327	25151	37.61
TORNTPHARM	EQ	13-Aug-2021	2911.85	2911.00	2975.00	2854.00	2959.35	2963.75	2919.28	237801	6942.09	22009	83700	35.20
TORNTPOWER	EQ	13-Aug-2021	468.35	468.00	474.30	462.60	462.60	464.25	469.44	983232	4615.66	26475	455121	46.29
TOTAL	EQ	13-Aug-2021	55.85	56.00	58.00	53.50	56.00	55.20	56.12	15625	8.77	407	9024	57.75
TOUCHWOOD	BE	13-Aug-2021	128.30	128.30	134.70	128.30	134.70	134.30	133.49	14196	18.95	111	-	-
TPLPLASTEH	EQ	13-Aug-2021	346.95	362.50	363.95	334.90	344.00	339.10	347.74	40065	139.32	2687	12255	30.59
TREEHOUSE	BE	13-Aug-2021	10.70	11.00	11.00	10.20	10.55	10.25	10.34	12843	1.33	71	-	-
TREJHARA	EQ	13-Aug-2021	61.65	62.90	63.15	60.30	60.60	60.75	61.63	32524	20.04	1457	18166	55.85
TRENT	EQ	13-Aug-2021	896.70	900.50	904.00	876.65	880.50	882.85	889.80	738531	6571.42	29018	339086	45.91
TRF	EQ	13-Aug-2021	115.60	115.00	119.00	115.00	115.70	116.15	117.54	9987	11.74	365	6135	61.43
TRIDENT	EQ	13-Aug-2021	20.45	21.45	21.45	21.45	21.45	21.45	21.45	5829787	1250.49	6491	5828787	99.98
TRIGYN	EQ	13-Aug-2021	138.40	138.75	142.50	135.70	138.50	137.95	139.00	125495	174.43	3441	71946	57.33
TRIL	EQ	13-Aug-2021	30.05	30.50	30.60	29.00	29.20	29.30	29.73	179307	53.31	1360	106104	59.17
TRITURBINE	EQ	13-Aug-2021	114.95	115.00	121.00	112.60	118.00	118.20	117.60	280566	329.94	8831	130267	46.43
TRIVENI	EQ	13-Aug-2021	173.90	174.80	178.00	173.00	173.50	173.55	175.76	361447	635.28	5196	195253	54.02
TTKHLTCARE	EQ	13-Aug-2021	717.90	720.00	728.00	702.00	710.00	709.10	713.62	7750	55.31	1015	4274	55.15
TTKPRESTIG	EQ	13-Aug-2021	9107.50	9110.00	9110.00	8859.75	8892.00	8915.40	8958.87	3580	320.73	1776	1683	47.01
TTL	EQ	13-Aug-2021	70.70	70.45	75.70	70.40	72.30	72.50	73.78	43251	31.91	836	25224	58.32
TTML	BE	13-Aug-2021	39.85	39.75	40.90	37.90	39.40	39.40	39.69	1896963	752.81	11901	-	-
TV18BRDCST	EQ	13-Aug-2021	38.30	38.40	38.55	37.20	37.45	37.40	37.86	4047801	1532.32	9143	1472031	36.37
TVSELECT	EQ	13-Aug-2021	184.05	184.25	190.90	180.05	187.90	186.60	186.95	97300	181.90	2086	35566	36.55
TVSMOTOR	EQ	13-Aug-2021	552.00	554.00	556.90	547.50	549.30	553.35	552.54	1898186	10488.30	43834	600725	31.65
TVSSRICHAK	EQ	13-Aug-2021	2173.00	2183.90	2234.95	2163.50	2180.00	2173.70	2201.25	11665	256.78	1891	6079	52.11
TVTODAY	EQ	13-Aug-2021	287.50	288.90	301.60	287.50	291.00	290.90	294.79	378927	1117.05	10534	82770	21.84
TVVISION	BE	13-Aug-2021	2.60	2.70	2.70	2.55	2.70	2.70	2.66	42853	1.14	71	-	-
TWL	EQ	13-Aug-2021	87.55	88.25	98.95	87.60	98.00	96.30	93.37	5473122	5110.42	35821	1855668	33.91
UBL	EQ	13-Aug-2021	1389.65	1390.00	1408.85	1384.50	1391.00	1396.55	1390.52	843743	11732.45	13722	595981	70.64
UCALFUEL	EQ	13-Aug-2021	145.20	146.50	155.00	145.50	149.80	148.75	150.91	101312	152.89	4860	48830	48.20
UCOBANK	EQ	13-Aug-2021	13.25	13.30	14.15	13.20	14.00	13.90	13.72	11137438	1527.69	21394	4487601	40.29
UFLEX	EQ	13-Aug-2021	536.25	540.00	542.45	517.20	517.50	520.20	529.25	463440	2452.76	10807	274103	59.15
UFO	EQ	13-Aug-2021	98.40	98.70	100.40	96.20	96.70	96.85	98.70	223205	220.29	3734	130100	58.29
UGARSUGAR	EQ	13-Aug-2021	29.20	29.35	29.40	28.50	28.85	28.70	28.93	205602	59.48	1118	130247	63.35
UGROCAP	EQ	13-Aug-2021	120.75	121.50	129.00	116.25	121.00	121.35	121.83	43511	53.01	738	33380	76.72
UJAAS	EQ	13-Aug-2021	2.85	2.85	2.90	2.70	2.80	2.75	2.76	977628	26.97	812	560127	57.29
UJJIVAN	EQ	13-Aug-2021	212.15	210.30	213.95	209.05	212.95	213.20	212.16	295495	626.92	6584	119150	40.32
UJJIVANSFB	EQ	13-Aug-2021	26.15	26.35	26.35	25.55	25.70	25.70	25.85	2362586	610.62	8406	1290948	54.64
ULTRACEMCO	EQ	13-Aug-2021	7468.70	7513.40	7529.45	7432.00	7461.30	7460.70	7476.39	207505	15513.88	34965	83618	40.30
UMANGDAIRY	EQ	13-Aug-2021	80.75	81.60	81.65	78.25	78.50	79.05	80.00	38477	30.78	1191	17166	44.61
UMESLTD	EQ	13-Aug-2021	4.40	4.20	4.50	4.10	4.15	4.20	4.23	26644	1.13	160	19498	73.18
UNICHEMLAB	EQ	13-Aug-2021	299.25	300.00	300.00	286.95	290.15	290.00	294.61	39713	117.00	2038	22813	57.44
UNIDT	EQ	13-Aug-2021	361.45	366.50	366.50	346.00	351.00	350.45	355.09	37122	131.82	2016	20904	56.31
UNIENTER	EQ	13-Aug-2021	122.35	123.90	126.00	118.10	118.35	119.00	121.26	16591	20.12	780	8508	51.28
UNIINFO	SM	13-Aug-2021	25.20	25.20	25.20	25.20	25.20	25.20	25.20	2000	0.50	1	2000	100.00
UNIONBANK	EQ	13-Aug-2021	35.05	35.40	35.40	34.70	35.00	35.00	35.03	4206185	1473.63	7752	1442420	34.29
UNITECH	BZ	13-Aug-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.85	2392307	44.20	714	-	-
UNITEDTEA	EQ	13-Aug-2021	413.00	413.00	424.00	405.70	411.00	410.15	414.92	2894	12.01	393	965	33.34
UNIVASTU	EQ	13-Aug-2021	43.95	45.95	48.10	43.65	48.00	45.10	45.57	15599	7.11	163	10177	65.24
UNIVCABLES	EQ	13-Aug-2021	175.20	177.00	179.95	173.45	174.05	174.35	176.56	34883	61.59	1154	21127	60.57
UNIVPHOTO	EQ	13-Aug-2021	290.00	290.50	294.05	290.00	291.00	291.00	290.90	1560	4.54	95	1085	69.55
UPL	EQ	13-Aug-2021	777.10	778.00	784.30	770.60	777.85	779.10	777.34	2549137	19815.37	45283	1121443	43.99
URJA	EQ	13-Aug-2021	6.85	7.00	7.05	6.70	6.95	6.85	6.89	3167071	218.13	6584	1885165	59.52
URJAPP	X1	13-Aug-2021	2.25	2.35	2.35	2.15	2.25	2.20	2.24	129579	2.90	98	109626	84.60
USHAMART	EQ	13-Aug-2021	69.55	69.55	74.50	69.00	72.25	71.50	72.59	4212885	3058.21	19392	2106506	50.00
UTIAMC	EQ	13-Aug-2021	1081.55	1091.45	1096.40	1030.05	1035.00	1043.75	1068.48	279966	2991.38	15739	117832	42.09
UTIBANKETF	EQ	13-Aug-2021	35.99	36.35	36.35	35.60	36.09	35.94	36.05	3052	1.10	87	2432	79.69
UTINEXT50	EQ	13-Aug-2021	41.03	41.55	41.60	40.43	41.06	41.25	41.34	43858	18.13	135	40193	91.64
UTINIFTETF	EQ	13-Aug-2021	1720.53	1726.00	1731.75	1716.30	1729.70	1729.70	1724.91	82	1.41	34	63	76.83
UTISENSETF	EQ	13-Aug-2021	572.79	575.95	579.98	573.00	576.60	576.78	577.94	697	4.03	71	497	71.31
UTISXN50	EQ	13-Aug-2021	45.33	43.98	46.55	43.98	45.25	45.25	45.22	888	0.40	56	819	92.23
UTTAMSTL	BE	13-Aug-2021	4.75	4.90	4.95	4.75	4.90	4.80	4.86	363092	17.64	724	-	-
UTTAMSUGAR	BE	13-Aug-2021	199.45	199.95	205.00	190.75	200.90	197.90	199.74	34425	68.76	679	-	-
UWCSL	SM	13-Aug-2021	25.30	26.55	26.55	26.55	26.55	26.55	26.55	4000	1.06	1	4000	100.00
V2RETAIL	EQ	13-Aug-2021	115.35	117.35	117.35	112.00	112.90	113.90	114.98	68243	78.47	849	56087	82.19
VADILALIND	EQ	13-Aug-2021	1194.45	1181.05	1213.95	1170.30	1178.00	1177.80	1194.25	24518	292.81	4538	7632	31.13
VAIBHAVGBL	EQ	13-Aug-2021	769.45	777.00	777.50	770.00	771.90	771.35	773.96	46464	359.61	5831	30882	66.46
VAISHALI	EQ	13-Aug-2021	38.85	39.55	39.55	37.20	38.35	38.05	38.33	32055	12.29	391	17786	55.49
VAKRANGEE	EQ	13-Aug-2021	36.15	39.65	41.60	38.00	38.70	38.35	39.90	30640924	12226.37	72399	11635962	37.98
VALIANTORG	EQ	13-Aug-2021	1411.30	1411.30	1462.45	1409.00	1436.00	1432.85	1435.06	48706	698.96	4666	19016	39.04
VARDHACRLC	EQ	13-Aug-2021	71.30	72.00	72.25	63.30	68.00	68.15	68.81	304862	209.77	3845	173555	56.93
VARDMNPOLY	BE	13-Aug-2021	23.75	23.95	24.50	22.90	23.80	23.65	23.93	24750	5.92	127	-	-
VARROC	EQ	13-Aug-2021	320.15	319.00	321.25	306.70	308.00	308.60	310.77	277470	862.28	11018	136537	49.21
VASCONEQ	EQ	13-Aug-2021	25.70	26.95	26.95	26.95	26.95	26.95	26.95	506466	136.49	534	506466	100.00
VASWANI	EQ	13-Aug-2021	13.65	13.90	14.00	13.35	14.00	13.95	13.79	47985	6.62	292	34488	71.87
VBL	EQ	13-Aug-2021	774.15	774.00	798.00	769.85	774.50	775.40	788.66	541903	4273.78	20119	214651	39.61
VCL	SM	13-Aug-2021	49.75	50.45	50.45	50.45	50.45	50.45	50.45	6000	3.03	2	3000	50.00
VEDL	EQ	13-Aug-2021	323.55	324.00	333.00	320.60	327.35	328.65	327.51	20764801	68006.67	154009	4394408	21.16
VENKEYS	EQ	13-Aug-2021	2827.45	2827.45	2869.00	2788.60	2791.90	2800.60	2820.97	49449	1394.94	6889	17278	34.94
VENUSREM	EQ	13-Aug-2021	534.85	542.00	545.50	501.25	503.00	505.85	517.24	87045	450.23	4271	54789	62.94
VERTOZ	EQ	13-Aug-2021	131.75	132.95	136.75	130.10	131.20	130.85	132.28	326749	432.23	4195	54688	16.74
VESUVIUS	EQ	13-Aug-2021	1254.10	1331.00	1340.45	1210.00	1221.00	1226.85	1268.17	36439	462.11	3342	17383	47.70
VETO	EQ	13-Aug-2021	104.60	104.95	111.00	104.95	107.30	107.05	108.34	325655	352.82	6025	106766	32.79
VGUARD	EQ	13-Aug-2021	237.45	237.40	237.40	235.15	237.00	236.50	236.49	973947	2303.32	10440	840761	86.33
VHL	EQ	13-Aug-2021	3136.15	3247.40	3260.00	3140.00	3179.90	3172.05	3191.13	631	20.14	148	373	59.11
VICEROY	BZ	13-Aug-2021	2.90	2.85	3.00	2.85	3.00	3.00	2.96	23132	0.68	48	-	-
VIDHIING	EQ	13-Aug-2021	315.55	320.00	346.30	316.75	328.10	330.00	335.29	279175	936.05	12464	84951	30.43
VIJIFIN	BE	13-Aug-2021	1.55	1.55	1.60	1.50	1.60	1.60	1.57	474847	7.47	446	-	-
VIKASECO	EQ	13-Aug-2021	2.30	2.30	2.35	2.20	2.25	2.25	2.27	1885799	42.79	1227	1169921	62.04
VIKASLIFE	BE	13-Aug-2021	3.85	3.85	3.85	3.70	3.70	3.70	3.74	5325972	199.00	6537	-	-
VIKASPROP	EQ	13-Aug-2021	2.30	2.40	2.50	2.30	2.45	2.45	2.41	1679389	40.52	6338	1327577	79.05
VIKASWSP	EQ	13-Aug-2021	4.80	4.85	5.00	4.75	5.00	5.00	4.97	802822	39.87	406	708012	88.19
VIMTALABS	EQ	13-Aug-2021	331.80	327.85	336.00	315.00	317.50	318.25	326.32	299085	975.99	8220	148941	49.80
VINATIORGA	EQ	13-Aug-2021	1921.85	1929.90	1943.60	1882.00	1890.00	1897.20	1913.61	45713	874.77	5930	27839	60.90
VINDHYATEL	EQ	13-Aug-2021	1236.05	1248.00	1248.00	1190.00	1197.45	1193.60	1210.22	33598	406.61	5012	19357	57.61
VINEETLAB	EQ	13-Aug-2021	97.10	97.10	97.10	92.25	92.80	93.05	93.33	104607	97.63	1533	54154	51.77
VINYLINDIA	EQ	13-Aug-2021	203.85	203.85	223.40	196.45	207.50	209.25	214.04	1858371	3977.63	51812	339564	18.27
VIPCLOTHNG	BE	13-Aug-2021	20.25	20.35	20.85	19.25	19.60	19.50	19.81	228622	45.30	819	-	-
VIPIND	EQ	13-Aug-2021	462.95	479.00	479.00	437.60	455.40	457.60	454.96	5476181	24914.34	123649	858375	15.67
VIPULLTD	EQ	13-Aug-2021	32.80	33.85	34.00	31.55	31.55	31.60	32.54	28635	9.32	253	17319	60.48
VISAKAIND	EQ	13-Aug-2021	775.75	779.00	798.00	774.75	780.00	784.35	787.35	47953	377.56	4218	27202	56.73
VISASTEEL	EQ	13-Aug-2021	10.20	10.60	10.70	10.00	10.70	10.70	10.59	51149	5.42	205	38233	74.75
VISHAL	EQ	13-Aug-2021	110.25	112.00	115.75	111.85	115.25	115.05	115.43	996571	1150.35	3474	847301	85.02
VISHNU	EQ	13-Aug-2021	606.70	636.00	637.00	611.00	618.50	616.50	624.88	13186	82.40	785	8167	61.94
VISHWARAJ	EQ	13-Aug-2021	156.05	155.00	158.90	151.10	151.30	152.95	155.61	251992	392.13	4078	129031	51.20
VIVIDHA	EQ	13-Aug-2021	0.85	0.85	0.85	0.80	0.85	0.80	0.82	2165429	17.69	891	1358839	62.75
VIVIMEDLAB	EQ	13-Aug-2021	22.90	23.00	24.25	23.00	23.85	24.00	23.83	339624	80.94	1554	237123	69.82
VLSFINANCE	EQ	13-Aug-2021	211.75	215.00	229.40	214.00	218.75	219.10	221.71	219234	486.07	6831	108853	49.65
VMARCIND	SM	13-Aug-2021	33.80	35.95	36.10	34.50	34.75	34.75	35.22	18000	6.34	6	12000	66.67
VMART	EQ	13-Aug-2021	3556.10	3505.00	3644.00	3500.00	3510.05	3536.90	3577.95	20002	715.66	5058	4184	20.92
VOLTAMP	EQ	13-Aug-2021	1601.65	1600.00	1642.75	1580.85	1603.55	1603.90	1622.07	16832	273.03	2543	7645	45.42
VOLTAS	EQ	13-Aug-2021	986.15	986.00	999.35	979.25	983.90	985.85	989.14	681794	6743.87	19727	213548	31.32
VRLLOG	EQ	13-Aug-2021	326.95	330.00	342.45	327.90	331.45	331.90	335.04	1068218	3578.92	35061	342674	32.08
VSCL	SM	13-Aug-2021	28.70	30.10	30.10	29.25	29.25	29.25	29.55	9000	2.66	3	9000	100.00
VSSL	EQ	13-Aug-2021	272.95	272.50	281.50	268.65	274.25	274.85	274.66	253811	697.12	8153	90072	35.49
VSTIND	EQ	13-Aug-2021	3374.05	3395.00	3395.00	3351.00	3380.05	3383.00	3378.74	7416	250.57	810	5983	80.68
VSTTILLERS	EQ	13-Aug-2021	1909.30	1929.00	1932.65	1890.00	1890.00	1897.65	1909.59	15591	297.72	2769	9064	58.14
VTL	EQ	13-Aug-2021	1758.85	1766.00	1815.00	1756.40	1809.00	1803.50	1788.51	121808	2178.54	8823	50198	41.21
WABAG	EQ	13-Aug-2021	356.30	359.15	365.50	352.60	354.00	353.80	359.00	276233	991.66	6993	146710	53.11
WABCOINDIA	EQ	13-Aug-2021	7541.50	7475.05	7600.00	7450.00	7479.75	7473.05	7516.47	5768	433.55	924	2048	35.51
WALCHANNAG	EQ	13-Aug-2021	66.55	67.00	67.00	65.10	65.70	65.50	65.71	84815	55.73	1752	49933	58.87
WALPAR	SM	13-Aug-2021	37.90	39.50	39.75	39.50	39.75	39.75	39.58	6000	2.38	3	6000	100.00
WANBURY	BE	13-Aug-2021	83.85	86.50	88.00	82.20	84.50	83.60	85.46	19831	16.95	161	-	-
WATERBASE	EQ	13-Aug-2021	125.45	129.30	131.30	124.40	125.25	125.35	127.51	611355	779.53	13429	188058	30.76
WEALTH	BE	13-Aug-2021	210.00	219.95	220.50	200.00	208.10	219.35	219.36	3892	8.54	41	-	-
WEBELSOLAR	EQ	13-Aug-2021	70.25	72.90	72.90	67.35	68.15	68.85	69.21	497876	344.58	4475	317959	63.86
WEIZMANIND	EQ	13-Aug-2021	50.30	51.80	51.80	47.80	48.00	48.20	49.08	12059	5.92	576	5595	46.40
WELCORP	EQ	13-Aug-2021	129.75	130.10	130.50	126.10	127.10	127.05	128.28	853878	1095.34	8210	348196	40.78
WELENT	EQ	13-Aug-2021	98.65	100.95	101.00	97.00	97.60	97.60	99.61	136658	136.13	2735	56063	41.02
WELINV	EQ	13-Aug-2021	349.75	350.00	352.00	335.00	341.50	341.50	341.88	3649	12.48	211	2697	73.91
WELSPUNIND	EQ	13-Aug-2021	132.95	133.85	136.00	131.05	131.70	132.05	133.38	1352227	1803.59	13477	693431	51.28
WENDT	EQ	13-Aug-2021	4276.35	4299.95	4324.00	4186.50	4240.00	4222.10	4253.26	1135	48.27	463	585	51.54
WESTLIFE	EQ	13-Aug-2021	522.75	527.00	527.00	505.00	507.00	511.90	513.13	244388	1254.04	15379	67845	27.76
WHEELS	EQ	13-Aug-2021	823.45	818.00	836.95	805.05	816.00	811.95	818.81	12649	103.57	1160	6671	52.74
WHIRLPOOL	EQ	13-Aug-2021	2000.70	2019.05	2048.95	2012.85	2030.00	2027.45	2033.36	121657	2473.72	11302	66124	54.35
WILLAMAGOR	EQ	13-Aug-2021	23.25	23.90	25.55	22.75	24.40	24.35	24.73	218558	54.04	1134	108248	49.53
WINDMACHIN	EQ	13-Aug-2021	30.90	31.95	32.40	31.95	32.40	32.40	32.31	26581	8.59	104	26581	100.00
WIPL	BE	13-Aug-2021	62.15	64.65	64.65	60.00	63.95	63.95	63.68	121	0.08	10	-	-
WIPRO	EQ	13-Aug-2021	605.85	606.00	620.45	606.00	616.00	615.50	614.10	8364684	51367.33	122110	2277654	27.23
WOCKPHARMA	EQ	13-Aug-2021	489.00	493.00	528.70	493.00	511.55	512.10	515.76	1674028	8634.01	42241	320642	19.15
WONDERLA	EQ	13-Aug-2021	235.40	235.90	237.00	232.00	236.00	236.25	234.73	117267	275.26	8540	33464	28.54
WORTH	EQ	13-Aug-2021	102.35	107.60	107.60	100.55	103.55	103.30	103.55	34892	36.13	1440	22185	63.58
WSI	EQ	13-Aug-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	536	0.03	4	536	100.00
WSTCSTPAPR	EQ	13-Aug-2021	260.90	262.95	273.00	254.20	255.95	257.55	265.62	1194349	3172.44	24863	297720	24.93
XCHANGING	EQ	13-Aug-2021	118.50	118.90	124.00	115.00	118.45	118.50	119.96	796069	954.99	8240	419720	52.72
XELPMOC	BE	13-Aug-2021	387.55	392.00	395.00	375.00	385.00	382.70	385.08	15104	58.16	461	-	-
XPROINDIA	EQ	13-Aug-2021	277.70	291.40	291.55	263.85	268.80	270.85	282.85	119589	338.25	2320	60804	50.84
YAARII	BE	13-Aug-2021	100.65	104.00	104.00	100.00	101.90	101.45	101.50	344320	349.49	376	-	-
YESBANK	EQ	13-Aug-2021	11.95	12.00	12.05	11.85	11.90	11.90	11.92	78563651	9366.84	72023	40574031	51.64
ZEEL	EQ	13-Aug-2021	184.90	185.85	185.85	181.60	183.15	183.25	183.53	5903634	10834.98	41124	1373045	23.26
ZEEL	P2	13-Aug-2021	2.00	2.00	2.05	2.00	2.00	2.05	2.00	149815	3.00	297	145528	97.14
ZEELEARN	EQ	13-Aug-2021	14.65	14.65	14.65	14.10	14.35	14.25	14.37	583015	83.77	1471	366770	62.91
ZEEMEDIA	EQ	13-Aug-2021	10.85	10.90	11.10	10.55	10.75	10.75	10.81	1559521	168.58	2015	1032918	66.23
ZENITHEXPO	EQ	13-Aug-2021	85.30	80.35	93.60	79.00	79.00	83.80	84.59	2603	2.20	177	955	36.69
ZENSARTECH	EQ	13-Aug-2021	417.70	419.00	439.95	414.25	418.90	417.90	428.76	3185070	13656.23	63381	687498	21.59
ZENTEC	EQ	13-Aug-2021	86.80	87.45	88.80	85.20	85.90	85.65	87.39	180336	157.59	3883	57598	31.94
ZODIAC	SM	13-Aug-2021	18.50	19.40	19.40	19.40	19.40	19.40	19.40	8000	1.55	2	8000	100.00
ZODIACLOTH	EQ	13-Aug-2021	119.80	120.00	124.40	114.20	118.65	118.00	119.78	74426	89.14	2313	44318	59.55
ZODJRDMKJ	EQ	13-Aug-2021	32.35	32.15	32.65	30.75	32.00	31.45	31.53	404	0.13	75	169	41.83
ZOMATO	EQ	13-Aug-2021	135.45	133.85	139.75	132.10	138.25	137.35	135.44	33674300	45609.28	133386	6472587	19.22
ZOTA	EQ	13-Aug-2021	337.95	335.00	344.40	331.55	332.30	333.35	337.07	32344	109.02	1117	17496	54.09
ZUARI	BE	13-Aug-2021	139.35	143.40	143.40	132.40	137.00	135.40	135.04	51011	68.88	558	-	-
ZUARIGLOB	BE	13-Aug-2021	146.60	149.95	150.00	142.00	144.00	144.05	146.85	28052	41.19	234	-	-
ZYDUSWELL	EQ	13-Aug-2021	2236.85	2236.80	2274.00	2220.90	2270.00	2255.05	2243.50	19431	435.93	2859	11044	56.84