nse-sec-bhavdata-full-2021-09-12.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	09-Sep-2021	54.70	55.00	55.85	54.15	54.50	54.55	54.58	32960	17.99	495	20202	61.29
21STCENMGM	EQ	09-Sep-2021	36.20	36.90	36.90	36.90	36.90	36.90	36.90	6507	2.40	43	6507	100.00
3MINDIA	EQ	09-Sep-2021	24341.75	24350.05	24538.95	24001.25	24275.00	24218.35	24282.11	1147	278.52	767	574	50.04
3PLAND	BE	09-Sep-2021	13.45	13.15	14.10	13.15	13.55	13.90	13.88	1174	0.16	36	-	-
5PAISA	EQ	09-Sep-2021	469.20	460.05	474.95	460.05	470.00	468.25	469.75	16510	77.56	531	11459	69.41
610GS2031	GS	09-Sep-2021	100.00	101.00	101.00	101.00	101.00	101.00	101.00	500	0.51	2	500	100.00
618GS2024	GS	09-Sep-2021	102.00	103.00	103.00	103.00	103.00	103.00	103.00	100	0.10	1	100	100.00
63MOONS	EQ	09-Sep-2021	94.00	93.80	96.45	92.95	95.50	95.80	94.76	45423	43.04	791	26323	57.95
664GS2035	GS	09-Sep-2021	102.49	101.00	101.00	101.00	101.00	101.00	101.00	700	0.71	1	700	100.00
667GS2050	GS	09-Sep-2021	97.50	97.00	97.00	97.00	97.00	97.00	97.00	20	0.02	1	20	100.00
676GS2061	GS	09-Sep-2021	97.11	97.30	97.40	97.25	97.40	97.40	97.30	3700	3.60	4	2700	72.97
759GS2026	GS	09-Sep-2021	106.50	106.02	106.02	106.01	106.01	106.01	106.01	3000	3.18	2	3000	100.00
75GS2034	GS	09-Sep-2021	107.00	108.50	108.50	108.50	108.50	108.50	108.50	600	0.65	1	600	100.00
795GS2032	GS	09-Sep-2021	111.60	106.07	106.07	106.07	106.07	106.07	106.07	100	0.11	4	100	100.00
A2ZINFRA	EQ	09-Sep-2021	4.30	4.35	4.40	4.25	4.40	4.35	4.32	288676	12.47	259	165493	57.33
AAATECH	SM	09-Sep-2021	47.50	47.50	48.00	47.50	48.00	48.00	47.83	9000	4.31	3	6000	66.67
AAKASH	EQ	09-Sep-2021	283.60	284.80	284.80	277.15	279.10	280.85	279.72	67840	189.76	322	34507	50.87
AAREYDRUGS	EQ	09-Sep-2021	37.15	37.00	38.05	37.00	37.40	37.30	37.56	40448	15.19	272	34212	84.58
AARON	EQ	09-Sep-2021	100.15	101.00	104.95	99.00	99.00	100.15	101.07	4956	5.01	243	2413	48.69
AARTIDRUGS	EQ	09-Sep-2021	609.75	610.00	612.50	606.05	608.75	608.15	608.79	101871	620.18	5254	43753	42.95
AARTIIND	EQ	09-Sep-2021	910.30	914.40	917.95	903.60	908.00	909.60	910.72	706685	6435.89	22656	293067	41.47
AARTISURF	EQ	09-Sep-2021	1402.55	1415.95	1431.10	1400.00	1411.00	1408.60	1413.30	10030	141.75	3091	3701	36.90
AARVEEDEN	EQ	09-Sep-2021	18.35	18.80	18.85	18.20	18.55	18.55	18.55	13763	2.55	80	11894	86.42
AARVI	EQ	09-Sep-2021	56.10	55.30	57.50	55.30	56.55	56.95	56.52	12917	7.30	183	7221	55.90
AAVAS	EQ	09-Sep-2021	2421.40	2432.35	2445.00	2409.00	2433.95	2440.40	2430.14	24613	598.13	3944	13955	56.70
ABAN	EQ	09-Sep-2021	44.55	44.80	47.60	42.40	44.10	44.25	45.79	658972	301.75	6405	250855	38.07
ABB	EQ	09-Sep-2021	1876.75	1885.25	1913.45	1852.10	1859.50	1869.45	1891.46	227286	4299.03	32915	136927	60.24
ABBOTINDIA	EQ	09-Sep-2021	19994.95	19994.95	20942.00	19852.45	20845.00	20706.90	20496.98	29888	6126.14	10290	11050	36.97
ABCAPITAL	EQ	09-Sep-2021	114.70	114.60	117.20	113.70	113.90	114.30	115.34	2465070	2843.27	21747	783124	31.77
ABFRL	EQ	09-Sep-2021	214.50	213.50	216.00	213.00	214.90	214.40	214.35	1407445	3016.80	18426	591699	42.04
ABINFRA	SM	09-Sep-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	4000	0.28	1	4000	100.00
ABSLBANETF	EQ	09-Sep-2021	365.50	365.81	365.81	364.77	364.77	364.77	364.98	72	0.26	7	68	94.44
ABSLNN50ET	EQ	09-Sep-2021	431.00	435.00	437.00	429.70	433.15	433.15	433.23	201	0.87	13	174	86.57
ACC	EQ	09-Sep-2021	2448.95	2440.00	2463.00	2433.50	2458.00	2458.75	2449.61	181417	4444.01	11102	51921	28.62
ACCELYA	EQ	09-Sep-2021	1302.70	1310.00	1313.25	1287.15	1307.00	1296.00	1296.88	26383	342.16	2443	15158	57.45
ACCURACY	EQ	09-Sep-2021	141.15	139.50	144.50	137.15	138.90	138.80	142.14	151262	215.00	3564	73283	48.45
ACE	EQ	09-Sep-2021	232.90	234.00	241.25	234.00	236.90	237.05	238.08	516261	1229.13	10545	165373	32.03
ACRYSIL	EQ	09-Sep-2021	628.25	630.00	649.00	625.00	639.80	639.40	639.63	73941	472.95	2904	49926	67.52
ADANIENT	EQ	09-Sep-2021	1555.95	1561.60	1565.50	1535.05	1545.25	1545.00	1548.91	1243149	19255.22	29357	177937	14.31
ADANIGREEN	BE	09-Sep-2021	1158.30	1170.00	1216.20	1148.50	1216.20	1215.95	1196.88	582097	6966.98	21879	-	-
ADANIPORTS	EQ	09-Sep-2021	746.85	745.10	751.00	742.00	749.00	749.70	746.53	2829060	21119.66	38702	789385	27.90
ADANIPOWER	BE	09-Sep-2021	97.75	100.00	102.60	95.55	102.60	102.55	100.44	6156828	6184.21	49570	-	-
ADANITRANS	BE	09-Sep-2021	1733.50	1768.15	1820.15	1710.55	1813.00	1806.75	1776.67	621789	11047.16	18381	-	-
ADFFOODS	EQ	09-Sep-2021	912.15	918.00	923.00	899.95	915.50	916.75	911.17	11742	106.99	939	8269	70.42
ADL	BE	09-Sep-2021	41.25	39.50	43.30	39.20	39.30	41.95	41.72	2983	1.24	46	-	-
ADORWELD	EQ	09-Sep-2021	669.65	675.00	698.00	670.15	691.00	692.05	685.51	15588	106.86	1217	8293	53.20
ADROITINFO	BE	09-Sep-2021	10.10	10.55	10.60	9.80	10.30	10.15	10.14	6570	0.67	38	-	-
ADSL	EQ	09-Sep-2021	68.15	67.90	69.35	67.05	67.60	68.10	68.09	157154	107.00	7809	58492	37.22
ADVANIHOTR	EQ	09-Sep-2021	67.15	67.90	73.50	67.00	71.00	71.60	71.14	72641	51.68	1197	36470	50.21
ADVENZYMES	EQ	09-Sep-2021	366.30	366.30	376.50	364.30	369.00	366.55	369.94	163553	605.06	7211	63827	39.03
AEGISCHEM	EQ	09-Sep-2021	259.65	260.95	264.65	256.55	258.95	259.05	259.90	456825	1187.31	11339	240185	52.58
AFFLE	BE	09-Sep-2021	4906.85	4930.00	5097.10	4920.00	5079.95	5059.75	5024.29	73745	3705.16	11386	-	-
AGARIND	EQ	09-Sep-2021	318.25	324.00	324.00	314.40	315.00	315.30	318.38	10705	34.08	450	5967	55.74
AGCNET	BE	09-Sep-2021	1108.25	1163.65	1163.65	1109.00	1160.05	1159.35	1162.32	16325	189.75	321	-	-
AGRITECH	EQ	09-Sep-2021	57.80	59.50	60.65	59.50	60.65	60.65	60.53	20809	12.60	172	18255	87.73
AGROPHOS	EQ	09-Sep-2021	15.00	15.00	15.30	14.65	15.15	15.05	15.04	23020	3.46	167	16919	73.50
AHLADA	EQ	09-Sep-2021	156.20	158.40	158.40	148.40	148.40	148.40	149.89	120013	179.89	1361	79056	65.87
AHLEAST	EQ	09-Sep-2021	180.65	180.50	198.70	179.00	194.00	194.30	193.10	32576	62.90	889	12920	39.66
AHLUCONT	EQ	09-Sep-2021	392.70	393.90	401.95	388.80	391.50	391.45	396.23	28685	113.66	2207	12852	44.80
AHLWEST	EQ	09-Sep-2021	281.80	283.00	291.00	281.50	282.70	283.75	285.70	2009	5.74	122	942	46.89
AIAENG	EQ	09-Sep-2021	2040.25	2058.00	2100.00	2035.05	2089.00	2092.60	2074.27	22274	462.02	4852	11657	52.33
AILIMITED	SM	09-Sep-2021	28.10	28.10	28.85	26.80	28.85	28.85	27.65	33000	9.12	10	18000	54.55
AIRAN	BE	09-Sep-2021	22.40	21.80	22.90	21.40	22.50	22.45	22.24	19625	4.37	253	-	-
AIROLAM	SM	09-Sep-2021	50.10	50.65	50.65	50.10	50.10	50.45	50.50	12000	6.06	4	9000	75.00
AJANTPHARM	EQ	09-Sep-2021	2162.45	2110.00	2162.40	2110.00	2158.00	2143.50	2140.44	79689	1705.70	14312	30590	38.39
AJMERA	BE	09-Sep-2021	412.15	419.90	422.00	405.20	410.00	409.25	415.25	34075	141.50	815	-	-
AJOONI	EQ	09-Sep-2021	52.35	52.35	52.35	51.20	51.55	51.50	51.64	16264	8.40	138	11656	71.67
AJRINFRA	BE	09-Sep-2021	1.55	1.60	1.60	1.50	1.60	1.55	1.58	1542432	24.35	792	-	-
AKASH	EQ	09-Sep-2021	176.30	176.75	190.05	172.80	184.80	183.85	181.77	173438	315.27	2464	68815	39.68
AKG	EQ	09-Sep-2021	24.80	24.55	24.95	23.15	24.10	24.10	24.25	2155	0.52	67	1482	68.77
AKSHARCHEM	EQ	09-Sep-2021	430.20	431.00	442.50	430.00	431.70	431.25	435.68	20845	90.82	1315	10182	48.85
AKSHOPTFBR	BE	09-Sep-2021	8.85	9.15	9.15	8.90	9.00	8.95	9.05	168595	15.25	465	-	-
AKZOINDIA	EQ	09-Sep-2021	2225.05	2206.05	2234.95	2188.00	2194.00	2195.85	2200.79	15586	343.01	2844	10803	69.31
ALANKIT	EQ	09-Sep-2021	15.30	15.15	15.50	15.15	15.35	15.30	15.34	173862	26.66	777	115126	66.22
ALBERTDAVD	EQ	09-Sep-2021	597.40	599.80	607.40	588.50	593.00	593.85	598.38	18089	108.24	1388	7169	39.63
ALEMBICLTD	EQ	09-Sep-2021	117.00	116.70	116.70	113.50	114.40	114.40	114.88	663204	761.91	9100	197263	29.74
ALICON	EQ	09-Sep-2021	825.00	820.00	831.90	806.45	810.00	811.60	816.84	35523	290.17	2625	22842	64.30
ALKALI	EQ	09-Sep-2021	70.40	69.50	71.00	69.45	70.85	70.60	70.23	12409	8.71	266	7787	62.75
ALKEM	EQ	09-Sep-2021	3751.50	3745.00	3820.00	3743.65	3794.10	3795.55	3794.35	239894	9102.41	20540	126343	52.67
ALKYLAMINE	EQ	09-Sep-2021	4022.00	4015.00	4175.00	4015.00	4137.00	4140.55	4122.30	226626	9342.21	35755	96067	42.39
ALLCARGO	EQ	09-Sep-2021	243.95	244.45	247.00	237.10	238.00	238.75	241.71	1391328	3363.04	17169	491990	35.36
ALLSEC	EQ	09-Sep-2021	451.70	450.00	477.00	445.00	467.00	472.30	468.98	29029	136.14	1481	19868	68.44
ALMONDZ	EQ	09-Sep-2021	74.20	74.20	76.20	73.05	75.00	74.50	74.42	11093	8.26	146	8070	72.75
ALOKINDS	EQ	09-Sep-2021	24.95	25.00	25.80	24.80	24.90	24.95	25.16	15382316	3870.11	23041	5202590	33.82
ALPA	EQ	09-Sep-2021	52.15	53.45	57.35	52.15	52.95	52.95	54.80	181189	99.29	2201	59168	32.66
ALPHAGEO	EQ	09-Sep-2021	456.90	450.00	461.80	430.50	434.10	433.85	444.16	537276	2386.35	20246	147669	27.48
ALPSINDUS	BE	09-Sep-2021	1.95	2.00	2.00	1.90	1.95	1.95	1.96	41668	0.82	50	-	-
AMARAJABAT	EQ	09-Sep-2021	720.60	721.80	722.75	716.05	720.05	721.35	719.48	241783	1739.57	9419	99476	41.14
AMBER	EQ	09-Sep-2021	3148.00	3148.00	3148.00	3101.55	3120.85	3118.20	3113.74	31596	983.82	5747	17630	55.80
AMBICAAGAR	EQ	09-Sep-2021	15.60	15.10	16.00	15.10	15.65	15.90	15.78	14215	2.24	98	9409	66.19
AMBIKCO	EQ	09-Sep-2021	1635.75	1640.00	1650.75	1593.00	1595.00	1605.70	1614.87	39730	641.59	5361	18136	45.65
AMBUJACEM	EQ	09-Sep-2021	435.95	432.95	440.35	432.10	438.30	438.35	437.09	1362416	5954.97	18530	531759	39.03
AMDIND	EQ	09-Sep-2021	28.85	28.05	29.50	28.00	28.60	28.75	28.53	8868	2.53	101	6312	71.18
AMJLAND	EQ	09-Sep-2021	33.20	33.80	33.80	32.05	32.05	32.20	32.61	24058	7.84	798	12782	53.13
AMRUTANJAN	EQ	09-Sep-2021	716.00	719.50	725.00	715.65	720.00	719.15	720.22	16084	115.84	1967	8090	50.30
ANANTRAJ	BE	09-Sep-2021	70.00	70.00	72.40	68.00	71.00	71.10	70.09	724188	507.60	1368	-	-
ANDHRACEMT	BE	09-Sep-2021	22.10	22.10	22.60	21.00	21.40	21.65	21.41	592350	126.81	1797	-	-
ANDHRAPAP	EQ	09-Sep-2021	232.75	232.95	233.50	226.85	231.05	231.30	230.50	18149	41.83	886	8025	44.22
ANDHRSUGAR	EQ	09-Sep-2021	533.75	535.95	553.50	530.85	543.40	543.55	542.02	66950	362.88	2094	35736	53.38
ANDREWYU	EQ	09-Sep-2021	25.15	25.20	25.55	24.75	24.75	24.80	25.04	88099	22.06	665	55961	63.52
ANGELBRKG	EQ	09-Sep-2021	1206.80	1211.00	1247.95	1203.00	1225.00	1228.85	1233.13	285773	3523.95	17760	103745	36.30
ANIKINDS	EQ	09-Sep-2021	19.10	18.50	19.80	18.50	19.10	19.10	19.11	15931	3.04	158	11269	70.74
ANKITMETAL	BE	09-Sep-2021	1.80	1.85	1.85	1.80	1.80	1.80	1.80	4240	0.08	10	-	-
ANMOL	EQ	09-Sep-2021	201.90	206.90	208.35	200.95	201.45	201.70	203.29	153285	311.62	3877	44399	28.96
ANSALAPI	EQ	09-Sep-2021	9.45	9.45	9.45	9.25	9.25	9.30	9.33	93896	8.76	145	58769	62.59
ANSALHSG	EQ	09-Sep-2021	6.50	6.60	6.60	6.20	6.30	6.35	6.35	169068	10.73	216	101173	59.84
ANTGRAPHIC	BE	09-Sep-2021	0.70	0.75	0.75	0.65	0.75	0.75	0.72	279278	2.02	255	-	-
ANUP	EQ	09-Sep-2021	1008.00	1000.05	1084.00	1000.05	1055.10	1051.60	1053.91	80115	844.34	8245	35737	44.61
ANURAS	EQ	09-Sep-2021	742.90	747.40	759.90	736.25	748.20	751.40	746.94	61193	457.07	3191	27937	45.65
APARINDS	EQ	09-Sep-2021	666.85	668.90	684.50	651.20	658.90	661.10	669.05	111482	745.87	8556	42214	37.87
APCL	EQ	09-Sep-2021	417.85	417.85	425.00	417.05	422.70	421.75	421.05	13277	55.90	830	7910	59.58
APCOTEXIND	EQ	09-Sep-2021	343.45	347.00	391.00	344.05	389.90	387.10	376.55	2264838	8528.15	52725	492527	21.75
APEX	EQ	09-Sep-2021	274.75	273.95	278.60	272.45	275.20	275.00	275.62	91794	253.00	5389	36213	39.45
APLAPOLLO	EQ	09-Sep-2021	1839.80	1852.05	1901.00	1836.20	1880.00	1879.50	1877.31	411037	7716.43	31084	251701	61.24
APLLTD	EQ	09-Sep-2021	765.45	764.85	769.80	761.00	764.00	765.80	765.30	98671	755.13	5256	37160	37.66
APOLLO	EQ	09-Sep-2021	114.15	114.45	115.85	113.25	114.80	113.85	114.51	63778	73.03	1687	28905	45.32
APOLLOHOSP	EQ	09-Sep-2021	4811.40	4815.70	4820.00	4685.00	4719.00	4719.55	4734.25	838279	39686.19	79012	453506	54.10
APOLLOPIPE	EQ	09-Sep-2021	1549.75	1568.90	1616.00	1559.00	1600.00	1605.30	1594.80	96667	1541.65	9047	50877	52.63
APOLLOTYRE	EQ	09-Sep-2021	214.80	214.85	217.40	213.05	214.80	214.95	214.92	2610370	5610.10	21393	637935	24.44
APOLSINHOT	EQ	09-Sep-2021	810.65	812.00	840.00	801.50	807.00	822.50	818.27	2072	16.95	245	1191	57.48
APTECHT	EQ	09-Sep-2021	289.75	289.85	293.35	286.05	287.00	287.30	289.11	184162	532.42	5849	60114	32.64
APTUS	EQ	09-Sep-2021	360.45	361.95	366.40	360.00	361.90	361.15	362.69	661118	2397.83	10885	355117	53.71
ARCHIDPLY	EQ	09-Sep-2021	30.90	30.90	31.00	30.40	30.75	30.75	30.67	8076	2.48	111	4744	58.74
ARCHIES	BE	09-Sep-2021	17.95	18.35	18.35	17.40	18.30	18.15	18.05	38846	7.01	155	-	-
ARENTERP	EQ	09-Sep-2021	34.55	32.85	32.85	32.85	32.85	32.85	32.85	8936	2.94	55	8936	100.00
ARIES	EQ	09-Sep-2021	152.10	152.10	152.95	149.50	150.95	151.45	151.65	22712	34.44	770	14096	62.06
ARIHANT	EQ	09-Sep-2021	25.10	25.10	26.85	24.65	26.60	26.25	26.35	14518	3.83	209	6258	43.11
ARIHANTCAP	EQ	09-Sep-2021	138.70	136.90	142.00	136.20	137.30	138.50	137.67	39655	54.59	600	29728	74.97
ARIHANTSUP	EQ	09-Sep-2021	124.20	124.20	127.50	120.00	121.65	122.00	122.80	100058	122.88	2493	36692	36.67
ARMANFIN	EQ	09-Sep-2021	959.30	954.00	974.80	903.00	907.00	907.20	931.48	86959	810.00	11705	15432	17.75
AROGRANITE	EQ	09-Sep-2021	69.00	70.45	70.45	68.50	69.15	69.10	69.28	30563	21.17	803	17864	58.45
ARROWGREEN	EQ	09-Sep-2021	130.60	132.00	135.80	126.25	130.50	129.70	130.35	15919	20.75	932	5305	33.32
ARSHIYA	EQ	09-Sep-2021	29.90	30.45	30.45	29.00	29.60	29.70	29.68	192923	57.26	633	153970	79.81
ARSSINFRA	EQ	09-Sep-2021	28.10	28.50	29.50	27.55	29.50	29.50	28.84	34641	9.99	366	27712	80.00
ARTEMISMED	EQ	09-Sep-2021	352.65	352.65	370.25	351.45	369.10	366.90	365.40	13372	48.86	645	7672	57.37
ARVEE	BE	09-Sep-2021	95.90	94.00	94.00	91.15	91.60	91.65	91.39	3289	3.01	43	-	-
ARVIND	EQ	09-Sep-2021	98.20	99.40	100.00	96.85	97.70	97.45	98.29	1539781	1513.45	12249	786222	51.06
ARVINDFASN	EQ	09-Sep-2021	266.35	266.50	267.95	261.00	261.95	262.20	263.98	658434	1738.13	11054	246522	37.44
ARVSMART	EQ	09-Sep-2021	150.40	150.05	152.00	146.50	147.50	147.10	148.59	131848	195.92	2301	76912	58.33
ASAHIINDIA	EQ	09-Sep-2021	374.35	373.70	389.15	370.50	381.85	379.55	379.38	108344	411.03	5126	45207	41.73
ASAHISONG	EQ	09-Sep-2021	362.80	367.95	385.90	363.50	369.00	366.65	375.04	132322	496.26	5480	56366	42.60
ASAL	BE	09-Sep-2021	55.30	57.00	57.50	54.50	55.20	55.75	55.78	4305	2.40	91	-	-
ASALCBR	EQ	09-Sep-2021	437.40	438.00	444.70	437.15	443.50	443.35	442.34	33382	147.66	2903	15872	47.55
ASHAPURMIN	BE	09-Sep-2021	147.05	144.95	147.00	139.70	141.10	141.80	141.96	191430	271.75	690	-	-
ASHIANA	EQ	09-Sep-2021	187.85	187.45	194.00	182.30	188.00	189.25	189.41	281309	532.83	6344	101264	36.00
ASHIMASYN	EQ	09-Sep-2021	17.90	18.00	18.90	17.95	18.85	18.75	18.46	81722	15.08	320	60467	73.99
ASHOKA	EQ	09-Sep-2021	102.45	101.00	105.35	101.00	102.25	102.50	103.28	1934175	1997.64	15365	397595	20.56
ASHOKLEY	EQ	09-Sep-2021	121.70	121.65	126.90	121.15	125.25	125.30	125.17	39201010	49068.99	131667	16711034	42.63
ASIANHOTNR	EQ	09-Sep-2021	80.35	79.10	90.95	78.70	87.00	86.95	87.80	83532	73.35	1341	31833	38.11
ASIANPAINT	EQ	09-Sep-2021	3336.60	3305.00	3359.00	3305.00	3343.00	3346.35	3336.70	591745	19744.78	41391	314959	53.23
ASIANTILES	EQ	09-Sep-2021	155.35	154.95	166.00	153.50	161.50	161.10	158.50	1237568	1961.54	17225	444326	35.90
ASPINWALL	EQ	09-Sep-2021	188.60	187.00	190.00	186.00	186.25	186.25	188.06	3552	6.68	162	2535	71.37
ASTEC	EQ	09-Sep-2021	1289.35	1284.15	1360.10	1264.70	1360.00	1349.15	1322.45	32077	424.20	3359	18460	57.55
ASTERDM	EQ	09-Sep-2021	219.75	217.55	233.00	217.55	225.35	227.25	227.17	4307334	9784.93	46411	1731163	40.19
ASTRAL	EQ	09-Sep-2021	2073.65	2065.45	2100.70	2046.05	2048.00	2049.50	2060.34	276219	5691.06	31166	148404	53.73
ASTRAMICRO	EQ	09-Sep-2021	167.50	166.10	174.40	166.10	172.60	172.40	171.90	816889	1404.26	8566	414947	50.80
ASTRAZEN	EQ	09-Sep-2021	3174.50	3197.85	3197.85	3101.70	3128.00	3117.90	3139.81	17859	560.74	3841	9829	55.04
ASTRON	EQ	09-Sep-2021	59.55	58.60	60.00	58.55	59.05	59.25	59.36	67555	40.10	1192	26649	39.45
ATALREAL	SM	09-Sep-2021	101.95	101.95	102.40	99.00	102.40	102.40	99.37	27200	27.03	13	25600	94.12
ATFL	EQ	09-Sep-2021	1024.95	1017.00	1022.00	1002.00	1003.30	1012.10	1011.71	4723	47.78	666	2733	57.87
ATGL	BE	09-Sep-2021	1398.45	1381.00	1410.00	1339.00	1385.00	1391.75	1376.36	243238	3347.83	16140	-	-
ATLANTA	BE	09-Sep-2021	14.45	15.00	15.10	14.05	14.50	14.35	14.71	50445	7.42	128	-	-
ATUL	EQ	09-Sep-2021	9277.15	9277.15	9298.55	9210.00	9250.00	9253.05	9250.29	5933	548.82	1655	3433	57.86
ATULAUTO	EQ	09-Sep-2021	194.10	194.55	197.00	192.90	197.00	195.35	194.75	67615	131.68	1899	36470	53.94
AUBANK	EQ	09-Sep-2021	1181.00	1172.00	1184.95	1170.00	1170.00	1173.75	1176.70	689998	8119.22	24010	158140	22.92
AURDIS	SM	09-Sep-2021	61.50	63.50	64.50	62.95	64.40	64.40	63.58	22000	13.99	11	20000	90.91
AURIONPRO	BE	09-Sep-2021	204.00	205.00	206.80	198.50	205.00	203.10	201.30	9031	18.18	186	-	-
AUROPHARMA	EQ	09-Sep-2021	743.25	743.90	745.00	733.00	740.50	741.75	738.34	1930098	14250.68	72281	746957	38.70
AUSOMENT	BE	09-Sep-2021	72.55	72.55	74.85	71.25	74.00	74.00	73.26	969	0.71	15	-	-
AUTOAXLES	EQ	09-Sep-2021	1245.60	1248.00	1255.00	1225.00	1233.00	1231.60	1240.05	21849	270.94	1978	7705	35.26
AUTOIND	EQ	09-Sep-2021	54.40	53.75	55.15	52.15	53.85	53.15	53.40	25044	13.37	391	17068	68.15
AVADHSUGAR	EQ	09-Sep-2021	410.90	411.60	416.50	408.00	416.00	414.30	414.02	51613	213.69	1387	21142	40.96
AVANTIFEED	EQ	09-Sep-2021	555.60	555.95	572.00	555.60	558.95	558.30	562.98	198748	1118.91	10314	55044	27.70
AVG	SM	09-Sep-2021	63.00	63.00	63.00	63.00	63.00	63.00	63.00	1200	0.76	1	1200	100.00
AVTNPL	EQ	09-Sep-2021	77.10	76.45	78.45	76.05	76.50	76.70	77.19	135863	104.87	1693	75333	55.45
AWHCL	EQ	09-Sep-2021	408.65	409.00	422.00	406.50	410.50	411.90	414.23	335093	1388.06	15136	127707	38.11
AXISBANK	EQ	09-Sep-2021	794.70	789.00	793.70	784.20	789.50	790.15	788.11	4909325	38690.75	86736	2500383	50.93
AXISBNKETF	EQ	09-Sep-2021	368.29	368.29	368.29	365.61	368.29	367.27	367.20	334	1.23	28	201	60.18
AXISBPSETF	EQ	09-Sep-2021	10.34	10.34	10.35	10.33	10.35	10.34	10.35	8726	0.90	105	8203	94.01
AXISCADES	EQ	09-Sep-2021	71.45	71.45	71.70	70.25	71.45	71.20	71.16	49901	35.51	544	38979	78.11
AXISGOLD	EQ	09-Sep-2021	40.85	40.85	40.95	40.70	40.77	40.81	40.76	115984	47.28	2970	93529	80.64
AXISHCETF	EQ	09-Sep-2021	89.42	89.90	89.90	88.45	89.60	89.59	89.12	6709	5.98	335	3627	54.06
AXISNIFTY	EQ	09-Sep-2021	180.96	181.50	181.50	180.51	181.20	181.20	181.11	3645	6.60	100	3297	90.45
AXISTECETF	EQ	09-Sep-2021	349.90	349.90	357.99	345.01	348.89	346.64	348.58	2096	7.31	117	1584	75.57
AYMSYNTEX	EQ	09-Sep-2021	102.10	104.20	104.90	98.55	100.70	100.95	103.04	113371	116.81	2695	64879	57.23
BAFNAPH	EQ	09-Sep-2021	130.25	128.40	132.00	127.95	129.75	128.60	128.85	4229	5.45	163	2725	64.44
BAGFILMS	EQ	09-Sep-2021	2.55	2.65	2.65	2.65	2.65	2.65	2.65	18936	0.50	27	18936	100.00
BAJAJ-AUTO	EQ	09-Sep-2021	3725.35	3724.90	3728.95	3695.00	3699.80	3700.60	3705.18	479537	17767.69	26744	306209	63.86
BAJAJCON	EQ	09-Sep-2021	251.40	254.00	257.55	251.05	252.85	252.85	254.48	866679	2205.54	19459	334918	38.64
BAJAJELEC	EQ	09-Sep-2021	1352.65	1352.65	1359.95	1312.05	1324.60	1324.45	1334.69	207582	2770.58	13939	87615	42.21
BAJAJFINSV	EQ	09-Sep-2021	16560.75	16594.00	16826.95	16484.05	16740.00	16750.50	16622.89	180816	30056.84	32277	57551	31.83
BAJAJHIND	BE	09-Sep-2021	14.65	14.60	14.80	14.40	14.50	14.50	14.54	1193264	173.45	2883	-	-
BAJAJHLDNG	EQ	09-Sep-2021	4322.35	4285.00	4339.35	4269.25	4282.00	4284.35	4291.13	10653	457.13	2735	4488	42.13
BAJFINANCE	EQ	09-Sep-2021	7463.20	7430.00	7460.00	7380.00	7428.00	7430.65	7418.62	700436	51962.70	65504	288857	41.24
BALAJITELE	EQ	09-Sep-2021	61.40	61.40	61.80	60.10	60.95	61.00	61.05	138649	84.65	1509	72641	52.39
BALAMINES	EQ	09-Sep-2021	4242.30	4257.00	4374.40	4250.15	4326.00	4319.65	4321.04	110552	4777.00	12324	49878	45.12
BALAXI	EQ	09-Sep-2021	553.65	561.25	561.25	543.00	544.00	548.90	547.42	1327	7.26	185	820	61.79
BALKRISIND	EQ	09-Sep-2021	2476.70	2470.00	2496.35	2442.00	2452.00	2456.20	2467.87	201670	4976.94	11773	63595	31.53
BALLARPUR	BZ	09-Sep-2021	1.45	1.50	1.50	1.40	1.45	1.50	1.48	2982166	44.17	750	-	-
BALMLAWRIE	EQ	09-Sep-2021	132.60	133.00	134.00	132.45	133.60	133.45	133.33	211914	282.55	3269	100265	47.31
BALPHARMA	EQ	09-Sep-2021	95.15	96.00	104.65	94.70	100.30	100.00	100.22	155719	156.05	2117	60614	38.93
BALRAMCHIN	EQ	09-Sep-2021	355.05	356.65	366.00	355.25	365.55	364.90	362.33	648404	2349.34	15172	248437	38.32
BANARBEADS	EQ	09-Sep-2021	66.00	66.20	66.25	65.50	65.75	65.60	65.75	11134	7.32	109	8059	72.38
BANARISUG	EQ	09-Sep-2021	1760.05	1760.05	1790.00	1740.00	1780.00	1779.75	1767.17	2102	37.15	201	865	41.15
BANCOINDIA	EQ	09-Sep-2021	209.30	209.20	209.40	205.10	207.20	207.30	207.28	180897	374.97	8148	72274	39.95
BANDHANBNK	EQ	09-Sep-2021	285.95	285.00	286.25	282.15	283.25	283.60	283.80	2094368	5943.78	30850	802426	38.31
BANG	BE	09-Sep-2021	33.95	34.50	34.50	33.65	34.20	34.20	34.28	2243	0.77	25	-	-
BANKA	BE	09-Sep-2021	87.35	83.60	90.50	83.60	87.00	87.65	88.27	20970	18.51	284	-	-
BANKBARODA	EQ	09-Sep-2021	79.35	79.30	79.75	78.75	79.20	79.15	79.19	11453820	9070.71	28754	1963616	17.14
BANKBEES	EQ	09-Sep-2021	370.24	372.50	372.50	366.94	368.99	368.96	369.11	204843	756.11	4269	96753	47.23
BANKINDIA	EQ	09-Sep-2021	57.50	57.80	57.95	57.00	57.25	57.20	57.28	5585134	3199.25	17621	2612317	46.77
BANSWRAS	EQ	09-Sep-2021	181.90	181.85	185.00	175.60	181.00	179.80	179.66	18683	33.57	811	7118	38.10
BARBEQUE	EQ	09-Sep-2021	1122.40	1132.25	1149.00	1113.00	1135.00	1133.35	1132.06	69325	784.80	6282	15719	22.67
BARTRONICS	BZ	09-Sep-2021	2.85	2.75	2.85	2.75	2.80	2.80	2.81	7368	0.21	29	-	-
BASF	EQ	09-Sep-2021	3444.75	3440.00	3470.00	3361.00	3405.00	3411.85	3412.47	95547	3260.51	14499	38632	40.43
BASML	EQ	09-Sep-2021	66.60	69.40	69.90	67.50	68.00	68.15	69.39	393360	272.95	2289	253871	64.54
BATAINDIA	EQ	09-Sep-2021	1733.80	1734.80	1746.00	1715.00	1741.80	1737.75	1726.99	152040	2625.72	9506	57872	38.06
BAYERCROP	EQ	09-Sep-2021	5361.30	5365.00	5426.00	5341.55	5404.05	5408.60	5388.11	7255	390.91	2246	3447	47.51
BBL	EQ	09-Sep-2021	1389.30	1396.25	1400.35	1376.25	1383.00	1381.75	1385.05	8641	119.68	2435	4354	50.39
BBTC	EQ	09-Sep-2021	1201.15	1197.00	1224.95	1195.00	1209.70	1211.90	1214.86	104571	1270.39	6588	36474	34.88
BBTCL	SM	09-Sep-2021	90.35	92.00	92.00	89.00	90.50	90.50	89.11	333000	296.73	63	324000	97.30
BCG	BE	09-Sep-2021	36.15	36.15	37.95	34.55	36.35	35.95	36.27	1236675	448.55	3435	-	-
BCLIND	EQ	09-Sep-2021	232.20	234.00	248.00	232.80	242.60	242.95	241.49	171766	414.80	8974	80583	46.91
BCONCEPTS	SM	09-Sep-2021	33.95	35.50	35.60	35.00	35.60	35.60	35.44	18000	6.38	6	12000	66.67
BCP	EQ	09-Sep-2021	3.75	3.70	3.80	3.70	3.80	3.75	3.75	89347	3.35	189	37363	41.82
BDL	EQ	09-Sep-2021	395.75	395.25	400.00	391.60	393.65	395.35	395.87	134946	534.22	14692	87208	64.62
BEARDSELL	EQ	09-Sep-2021	13.70	13.85	13.90	13.25	13.40	13.50	13.64	13158	1.79	75	8850	67.26
BECTORFOOD	EQ	09-Sep-2021	390.85	391.45	392.40	388.50	390.10	389.85	390.45	100562	392.64	5269	54832	54.53
BEDMUTHA	EQ	09-Sep-2021	37.30	37.45	38.60	36.70	38.60	38.00	37.69	10616	4.00	139	7101	66.89
BEL	EQ	09-Sep-2021	197.10	196.75	199.25	195.50	196.70	197.05	196.99	3860406	7604.62	36409	1062957	27.53
BEML	EQ	09-Sep-2021	1341.30	1341.00	1349.50	1326.55	1330.05	1330.85	1337.32	81090	1084.43	5724	36313	44.78
BEPL	EQ	09-Sep-2021	179.00	178.60	180.50	178.05	179.25	179.45	179.34	333646	598.38	4653	134769	40.39
BERGEPAINT	EQ	09-Sep-2021	831.20	832.00	838.65	827.40	837.50	836.55	832.37	398725	3318.86	13611	227275	57.00
BESTAGRO	EQ	09-Sep-2021	818.70	829.00	829.00	810.20	823.00	818.15	817.55	12868	105.20	707	8150	63.34
BETA	SM	09-Sep-2021	339.00	351.20	372.00	351.00	372.00	372.00	361.53	4800	17.35	6	3200	66.67
BFINVEST	EQ	09-Sep-2021	360.90	362.40	368.20	360.95	364.00	365.05	364.44	22364	81.50	1262	8178	36.57
BFUTILITIE	EQ	09-Sep-2021	419.10	418.00	422.00	415.00	416.50	418.00	418.25	70992	296.93	2421	25502	35.92
BGRENERGY	EQ	09-Sep-2021	58.10	58.75	59.60	57.15	58.35	58.45	58.51	202864	118.71	3830	74845	36.89
BHAGERIA	EQ	09-Sep-2021	247.85	247.85	253.00	244.00	245.75	245.85	249.04	59405	147.94	2226	30562	51.45
BHAGYANGR	EQ	09-Sep-2021	51.05	51.95	52.00	50.20	50.75	50.70	50.84	21365	10.86	328	14542	68.06
BHAGYAPROP	EQ	09-Sep-2021	29.50	29.45	29.95	29.45	29.50	29.60	29.63	5692	1.69	28	5425	95.31
BHANDARI	EQ	09-Sep-2021	2.80	2.85	2.85	2.75	2.85	2.80	2.81	241537	6.80	1005	166172	68.80
BHARATFORG	EQ	09-Sep-2021	772.40	775.00	776.50	758.55	771.20	773.85	767.89	1203910	9244.73	29655	597904	49.66
BHARATGEAR	EQ	09-Sep-2021	148.60	150.00	163.00	149.00	154.90	153.00	152.73	147995	226.03	7020	51220	34.61
BHARATRAS	EQ	09-Sep-2021	12730.40	12749.95	12899.00	12634.00	12809.95	12808.25	12800.16	1407	180.10	635	760	54.02
BHARATWIRE	BE	09-Sep-2021	64.80	64.40	64.75	63.10	64.00	64.00	64.07	3361	2.15	49	-	-
BHARTIARTL	EQ	09-Sep-2021	667.85	667.85	688.20	667.05	685.45	686.15	679.46	19419892	131949.86	214688	7866073	40.51
BHEL	EQ	09-Sep-2021	55.70	55.40	56.25	55.20	55.55	55.65	55.69	18226347	10149.85	35972	2769953	15.20
BIGBLOC	EQ	09-Sep-2021	104.20	105.80	106.20	103.25	106.20	105.30	104.71	2235	2.34	48	2147	96.06
BIL	EQ	09-Sep-2021	210.25	209.10	214.80	209.10	210.00	211.95	212.69	1011	2.15	85	460	45.50
BINDALAGRO	EQ	09-Sep-2021	22.90	23.20	23.20	22.40	22.60	22.60	22.65	95124	21.55	1176	64548	67.86
BIOCON	EQ	09-Sep-2021	355.45	354.00	357.70	350.10	352.95	352.75	352.39	1096752	3864.79	20862	415751	37.91
BIOFILCHEM	EQ	09-Sep-2021	63.05	64.45	64.45	63.10	63.35	63.35	63.36	9501	6.02	230	6946	73.11
BIRET	RR	09-Sep-2021	266.71	267.00	275.60	266.00	271.45	271.41	268.04	1067159	2860.38	8287	915098	85.75
BIRLACABLE	BE	09-Sep-2021	85.35	86.10	86.50	84.10	85.00	85.60	85.60	10193	8.73	244	-	-
BIRLACORPN	EQ	09-Sep-2021	1305.30	1310.00	1317.00	1292.05	1305.00	1301.40	1303.49	210845	2748.35	7220	182240	86.43
BIRLAMONEY	EQ	09-Sep-2021	61.95	62.95	62.95	61.20	62.00	61.80	61.82	64690	39.99	864	42479	65.67
BIRLATYRE	EQ	09-Sep-2021	24.80	25.25	25.25	24.70	25.00	24.85	24.93	114573	28.57	1137	75254	65.68
BKMINDST	BE	09-Sep-2021	1.35	1.40	1.40	1.30	1.35	1.35	1.34	91316	1.22	154	-	-
BLBLIMITED	EQ	09-Sep-2021	9.10	9.50	9.55	8.95	9.55	9.55	9.29	63542	5.90	200	47333	74.49
BLISSGVS	EQ	09-Sep-2021	110.60	111.00	114.75	110.45	111.60	111.55	112.66	494306	556.89	7072	143368	29.00
BLKASHYAP	EQ	09-Sep-2021	25.15	25.15	25.55	24.85	25.25	25.10	25.21	189523	47.78	335	152795	80.62
BLS	EQ	09-Sep-2021	237.00	238.40	251.60	238.20	246.90	245.00	245.72	2049275	5035.52	26808	998244	48.71
BLUEDART	EQ	09-Sep-2021	6380.45	6530.00	6544.00	6400.00	6410.05	6422.85	6465.67	67790	4383.08	9202	21070	31.08
BLUESTARCO	EQ	09-Sep-2021	837.40	845.00	850.00	825.00	828.25	832.40	836.92	74173	620.77	8029	31339	42.25
BODALCHEM	EQ	09-Sep-2021	111.40	111.35	112.70	110.00	111.00	110.50	110.94	547740	607.68	7111	256843	46.89
BOHRA	SM	09-Sep-2021	3.35	3.35	3.35	3.25	3.25	3.25	3.26	78000	2.54	5	78000	100.00
BOMDYEING	EQ	09-Sep-2021	98.55	98.30	98.75	96.85	97.10	97.45	97.62	2566169	2505.19	15181	623031	24.28
BOROLTD	EQ	09-Sep-2021	200.65	200.65	204.30	199.45	204.00	202.15	201.43	79481	160.10	1982	54844	69.00
BORORENEW	BE	09-Sep-2021	293.80	294.50	308.45	293.00	308.45	308.45	305.10	240512	733.81	2791	-	-
BOSCHLTD	EQ	09-Sep-2021	14272.00	14200.00	14381.45	14200.00	14345.00	14328.65	14330.50	14711	2108.16	4176	5233	35.57
BPCL	EQ	09-Sep-2021	489.55	489.90	492.00	487.75	491.75	491.15	490.17	4542492	22266.03	68264	2572131	56.62
BPL	BE	09-Sep-2021	57.90	60.75	60.75	60.75	60.75	60.75	60.75	104847	63.69	289	-	-
BRFL	BE	09-Sep-2021	7.00	7.05	7.05	6.90	7.00	6.95	6.98	211626	14.76	388	-	-
BRIGADE	EQ	09-Sep-2021	401.60	394.00	407.00	393.00	397.50	398.25	400.37	635238	2543.30	19454	183026	28.81
BRIGHT	SM	09-Sep-2021	5.45	5.20	5.65	5.20	5.35	5.30	5.37	228000	12.25	47	192000	84.21
BRITANNIA	EQ	09-Sep-2021	4061.40	4058.80	4118.80	4050.10	4069.00	4070.80	4086.22	295134	12059.84	24723	90042	30.51
BRITANNIA	N2	09-Sep-2021	30.96	30.97	31.10	30.95	30.96	30.96	30.96	22779	7.05	58	22774	99.98
BRITANNIA	N3	09-Sep-2021	29.63	29.63	29.99	29.60	29.64	29.61	29.62	52446	15.53	206	51972	99.10
BRNL	EQ	09-Sep-2021	30.35	30.85	31.00	30.30	30.55	30.40	30.58	31648	9.68	293	20022	63.26
BROOKS	EQ	09-Sep-2021	131.15	132.85	144.25	125.15	144.25	144.25	140.08	560917	785.73	4641	263074	46.90
BSE	EQ	09-Sep-2021	1189.20	1190.00	1275.00	1187.15	1240.00	1241.60	1245.39	2555004	31819.87	97295	763316	29.88
BSHSL	BE	09-Sep-2021	299.90	294.10	299.95	294.00	299.95	296.05	294.63	394	1.16	25	-	-
BSL	EQ	09-Sep-2021	68.95	68.90	68.90	66.00	66.70	66.80	66.94	44633	29.88	473	33490	75.03
BSLGOLDETF	EQ	09-Sep-2021	4292.90	4300.05	4312.70	4290.00	4293.00	4294.95	4295.65	208	8.93	83	108	51.92
BSLNIFTY	EQ	09-Sep-2021	192.42	193.99	193.99	190.11	192.49	192.49	192.36	168	0.32	28	137	81.55
BSOFT	EQ	09-Sep-2021	399.70	399.50	407.90	398.45	404.00	403.65	404.05	852087	3442.84	20249	413822	48.57
BTML	SM	09-Sep-2021	70.00	70.00	70.00	70.00	70.00	70.00	70.00	1200	0.84	1	1200	100.00
BURGERKING	EQ	09-Sep-2021	158.25	157.80	160.50	157.75	160.05	160.00	159.26	1227195	1954.44	11911	527489	42.98
BURNPUR	BE	09-Sep-2021	3.50	3.60	3.60	3.35	3.35	3.40	3.42	179708	6.14	312	-	-
BUTTERFLY	BE	09-Sep-2021	842.90	850.00	857.00	829.00	829.50	832.50	839.87	40751	342.26	985	-	-
BVCL	BE	09-Sep-2021	23.50	24.15	24.65	23.55	24.65	24.60	24.30	7516	1.83	62	-	-
BYKE	EQ	09-Sep-2021	27.00	27.40	27.80	26.65	27.40	27.40	27.32	16917	4.62	162	12474	73.74
CADILAHC	EQ	09-Sep-2021	555.35	551.00	562.20	550.90	557.80	558.10	556.64	1877624	10451.53	24795	616190	32.82
CADSYS	SM	09-Sep-2021	21.00	20.00	22.05	20.00	22.05	22.05	20.53	16000	3.28	8	12000	75.00
CAMLINFINE	EQ	09-Sep-2021	171.70	168.60	171.90	167.05	169.50	168.60	169.18	486274	822.69	8987	292950	60.24
CAMS	EQ	09-Sep-2021	3703.70	3703.70	3716.75	3667.95	3685.05	3688.20	3690.26	197245	7278.86	25345	83716	42.44
CANBK	EQ	09-Sep-2021	157.75	157.00	159.70	156.65	157.65	157.50	157.90	6760623	10674.94	29891	1573951	23.28
CANDC	BZ	09-Sep-2021	3.30	3.45	3.45	3.20	3.45	3.45	3.42	18810	0.64	27	-	-
CANFINHOME	EQ	09-Sep-2021	639.90	639.40	653.00	622.75	624.05	624.75	638.52	4215589	26917.18	70194	1111703	26.37
CANTABIL	EQ	09-Sep-2021	411.45	412.00	420.00	405.05	410.10	412.05	413.71	22154	91.65	683	13140	59.31
CAPACITE	EQ	09-Sep-2021	158.30	157.80	163.75	157.00	161.50	160.75	161.58	312571	505.05	4203	152835	48.90
CAPLIPOINT	EQ	09-Sep-2021	839.90	839.95	947.00	834.00	943.00	933.30	912.30	5292946	48287.58	149304	620576	11.72
CAPTRUST	EQ	09-Sep-2021	92.20	91.80	92.00	90.65	91.50	91.70	91.81	2098	1.93	36	1526	72.74
CARBORUNIV	EQ	09-Sep-2021	840.05	841.00	922.95	840.05	905.00	913.70	892.89	742717	6631.66	39398	259706	34.97
CAREERP	EQ	09-Sep-2021	160.85	160.95	168.00	160.90	165.50	165.20	165.08	83778	138.30	1805	42488	50.71
CARERATING	EQ	09-Sep-2021	708.45	713.50	739.95	708.10	733.00	730.65	727.49	480550	3495.93	17061	194155	40.40
CARTRADE	EQ	09-Sep-2021	1476.15	1476.15	1499.95	1476.15	1485.20	1490.55	1487.23	167063	2484.61	16403	67511	40.41
CASTROLIND	EQ	09-Sep-2021	135.75	137.05	138.95	135.50	137.75	137.65	137.41	743893	1022.21	8586	338328	45.48
CCHHL	BE	09-Sep-2021	6.35	6.60	6.60	6.25	6.40	6.30	6.36	46390	2.95	108	-	-
CCL	EQ	09-Sep-2021	405.70	404.65	406.70	399.00	402.50	402.55	402.90	249080	1003.55	9831	86616	34.77
CDSL	BE	09-Sep-2021	1258.55	1280.00	1321.45	1275.00	1321.45	1321.45	1316.74	592809	7805.74	15947	-	-
CEATLTD	EQ	09-Sep-2021	1297.85	1301.00	1309.80	1289.40	1307.05	1305.05	1300.34	105910	1377.19	7322	32073	30.28
CEBBCO	BE	09-Sep-2021	35.25	36.80	37.00	35.10	36.00	36.15	36.73	471505	173.17	637	-	-
CELEBRITY	EQ	09-Sep-2021	9.10	9.05	9.35	8.90	9.15	9.05	9.12	32295	2.95	209	19550	60.54
CENTENKA	EQ	09-Sep-2021	445.60	445.40	450.05	433.60	439.20	439.00	440.01	42329	186.25	2859	24344	57.51
CENTEXT	EQ	09-Sep-2021	9.45	9.40	9.75	9.35	9.75	9.60	9.53	181767	17.32	462	137856	75.84
CENTRALBK	EQ	09-Sep-2021	20.45	20.65	20.85	20.50	20.60	20.65	20.66	3208840	662.94	4439	1155518	36.01
CENTRUM	EQ	09-Sep-2021	34.25	34.00	35.25	34.00	34.95	34.90	34.76	399188	138.78	1939	237764	59.56
CENTUM	EQ	09-Sep-2021	465.45	469.00	474.00	460.00	460.10	465.75	468.56	2960	13.87	193	1890	63.85
CENTURYPLY	EQ	09-Sep-2021	419.70	419.20	419.50	408.00	408.70	411.20	413.52	323384	1337.24	8701	219740	67.95
CENTURYTEX	EQ	09-Sep-2021	869.70	865.00	873.85	852.00	854.00	854.95	860.52	398200	3426.61	11401	103762	26.06
CERA	EQ	09-Sep-2021	4408.25	4400.00	4420.00	4346.30	4362.00	4357.35	4389.00	5478	240.43	2047	3211	58.62
CEREBRAINT	EQ	09-Sep-2021	58.55	58.80	58.95	57.60	58.80	58.15	58.21	177759	103.47	1649	124999	70.32
CESC	EQ	09-Sep-2021	829.95	829.90	835.65	823.00	830.45	828.75	827.46	213665	1768.00	9794	99540	46.59
CGCL	EQ	09-Sep-2021	512.40	519.00	519.00	507.65	508.45	509.05	511.08	39565	202.21	4388	3681	9.30
CGPOWER	BE	09-Sep-2021	91.75	88.25	91.90	88.25	91.00	90.75	90.57	608488	551.13	2083	-	-
CHALET	EQ	09-Sep-2021	175.30	179.00	192.85	179.00	187.40	186.10	187.44	4316587	8090.92	47762	1082975	25.09
CHAMBLFERT	EQ	09-Sep-2021	312.90	311.80	313.25	305.00	305.45	305.85	307.19	749946	2303.73	19485	467684	62.36
CHEMBOND	EQ	09-Sep-2021	219.80	220.75	223.00	220.10	222.95	222.20	221.56	10713	23.74	437	7660	71.50
CHEMCON	EQ	09-Sep-2021	450.25	450.30	464.25	449.20	456.05	457.00	458.35	221468	1015.11	8830	54367	24.55
CHEMFAB	EQ	09-Sep-2021	157.00	159.45	159.45	149.70	151.05	151.05	152.92	22212	33.97	425	18013	81.10
CHEMPLASTS	EQ	09-Sep-2021	578.45	578.00	584.15	571.55	578.00	577.05	576.19	425608	2452.30	11008	182880	42.97
CHENNPETRO	EQ	09-Sep-2021	111.45	112.05	114.15	110.45	111.00	110.70	112.11	588800	660.12	5959	325969	55.36
CHOLAFIN	EQ	09-Sep-2021	577.10	577.00	577.00	560.40	566.05	568.25	567.04	1416634	8032.88	32866	405039	28.59
CHOLAHLDNG	EQ	09-Sep-2021	662.30	668.40	670.00	652.75	665.90	665.80	662.15	18007	119.23	1904	7576	42.07
CIGNITITEC	EQ	09-Sep-2021	571.30	578.95	590.00	568.95	575.00	574.30	580.83	158083	918.19	8422	56369	35.66
CINELINE	BE	09-Sep-2021	102.50	100.45	102.50	97.75	102.00	101.40	99.87	60937	60.86	282	-	-
CINEVISTA	BE	09-Sep-2021	13.55	13.60	14.20	13.00	14.20	14.05	13.77	22986	3.16	137	-	-
CIPLA	EQ	09-Sep-2021	951.80	951.15	952.10	926.00	950.75	949.30	936.36	3769007	35291.40	36179	2688693	71.34
CLEAN	EQ	09-Sep-2021	1613.75	1610.00	1678.35	1596.30	1660.00	1656.90	1654.17	554691	9175.56	31521	178715	32.22
CLEDUCATE	EQ	09-Sep-2021	143.95	141.40	147.70	141.05	145.20	144.40	143.86	9929	14.28	453	6118	61.62
CLNINDIA	EQ	09-Sep-2021	558.60	558.00	569.40	556.55	566.00	567.10	565.76	32784	185.48	1936	19609	59.81
CLSEL	EQ	09-Sep-2021	120.15	120.25	122.45	117.00	118.50	117.95	118.97	59026	70.23	2697	28124	47.65
CMICABLES	EQ	09-Sep-2021	45.40	45.40	47.50	45.10	47.40	46.60	45.97	101536	46.67	1488	61607	60.68
COALINDIA	EQ	09-Sep-2021	149.15	149.15	150.95	148.00	148.35	148.65	149.18	9519564	14201.47	51869	3267943	34.33
COCHINSHIP	EQ	09-Sep-2021	371.35	371.35	372.65	367.25	369.00	368.60	369.94	87711	324.48	3348	46542	53.06
COFFEEDAY	EQ	09-Sep-2021	27.65	27.95	28.65	26.55	27.85	27.80	27.80	389175	108.18	1708	172389	44.30
COFORGE	EQ	09-Sep-2021	5136.10	5155.45	5183.60	5083.00	5111.00	5114.95	5126.66	224361	11502.22	34831	79213	35.31
COLPAL	EQ	09-Sep-2021	1705.80	1700.00	1738.25	1695.35	1734.45	1735.50	1724.20	589555	10165.12	35475	250212	42.44
COMPINFO	EQ	09-Sep-2021	25.70	25.85	26.25	25.05	25.75	25.50	25.72	66403	17.08	733	39699	59.78
COMPUSOFT	EQ	09-Sep-2021	13.45	13.45	13.65	13.05	13.65	13.60	13.48	72428	9.77	438	54919	75.83
CONCOR	EQ	09-Sep-2021	735.85	729.20	753.00	726.45	741.80	742.95	742.82	3821406	28386.11	88055	1187532	31.08
CONFIPET	EQ	09-Sep-2021	71.10	71.05	76.40	70.90	74.95	74.60	74.91	3172125	2376.11	18647	1484531	46.80
CONSOFINVT	EQ	09-Sep-2021	143.60	148.90	150.75	141.25	150.75	150.55	150.68	202653	305.35	426	199263	98.33
CONTI	SM	09-Sep-2021	6.40	6.65	6.70	6.25	6.70	6.70	6.60	16665	1.10	5	16665	100.00
CONTROLPR	EQ	09-Sep-2021	337.00	337.00	346.00	336.00	338.00	338.30	340.21	32371	110.13	903	24687	76.26
CORALFINAC	EQ	09-Sep-2021	38.50	39.00	39.50	38.25	39.30	38.75	38.80	6277	2.44	160	5423	86.39
CORDSCABLE	EQ	09-Sep-2021	55.80	55.20	56.20	54.15	55.50	54.85	55.25	21464	11.86	694	11845	55.19
COROMANDEL	EQ	09-Sep-2021	789.10	789.10	829.70	789.10	816.00	814.40	818.93	2171045	17779.40	61255	290036	13.36
COSMOFILMS	EQ	09-Sep-2021	1316.55	1319.70	1327.20	1300.15	1312.00	1304.00	1313.39	25705	337.61	2910	11769	45.78
COUNCODOS	EQ	09-Sep-2021	2.90	2.95	2.95	2.80	2.90	2.90	2.88	111798	3.23	136	42908	38.38
COX&KINGS	BZ	09-Sep-2021	1.55	1.55	1.60	1.50	1.60	1.60	1.58	454204	7.15	202	-	-
CPSEETF	EQ	09-Sep-2021	26.38	26.42	26.64	25.60	26.53	26.60	26.57	5992183	1591.93	13030	4774164	79.67
CRAFTSMAN	EQ	09-Sep-2021	1977.30	1975.00	1992.65	1967.00	1978.00	1978.15	1979.67	9929	196.56	1636	5911	59.53
CREATIVE	BE	09-Sep-2021	223.65	224.00	234.80	218.00	234.80	233.95	226.20	37482	84.79	310	-	-
CREDITACC	EQ	09-Sep-2021	698.00	697.00	700.00	685.40	690.00	689.95	691.09	229580	1586.60	10506	186821	81.38
CREST	BE	09-Sep-2021	122.00	121.70	123.90	120.25	121.50	121.55	121.13	16173	19.59	49	-	-
CRISIL	EQ	09-Sep-2021	2795.35	2799.20	2850.00	2798.40	2816.00	2821.35	2820.73	31849	898.38	5322	10453	32.82
CROMPTON	EQ	09-Sep-2021	485.85	485.10	496.40	476.30	489.25	492.20	488.01	1454671	7098.98	48674	537383	36.94
CROWN	SM	09-Sep-2021	83.75	87.90	87.90	87.90	87.90	87.90	87.90	1000	0.88	1	1000	100.00
CSBBANK	EQ	09-Sep-2021	299.60	301.10	301.95	294.40	297.00	299.05	297.98	115575	344.39	2753	48102	41.62
CTE	EQ	09-Sep-2021	50.50	50.60	53.00	49.85	52.40	52.60	52.58	80553	42.36	628	52107	64.69
CUB	EQ	09-Sep-2021	155.35	155.70	156.00	154.70	155.20	155.40	155.21	534738	829.98	6332	253566	47.42
CUBEXTUB	EQ	09-Sep-2021	23.00	23.50	23.50	22.00	22.35	22.05	22.20	13895	3.08	190	9442	67.95
CUMMINSIND	EQ	09-Sep-2021	1041.55	1033.10	1064.25	1033.10	1041.00	1044.00	1048.88	1222854	12826.26	22141	651898	53.31
CUPID	EQ	09-Sep-2021	227.65	227.90	232.55	226.20	230.15	229.50	230.15	37075	85.33	4655	17036	45.95
CYBERMEDIA	BE	09-Sep-2021	9.90	10.05	10.35	9.65	10.20	10.20	10.05	3685	0.37	26	-	-
CYBERTECH	EQ	09-Sep-2021	168.90	169.70	172.90	168.15	169.80	169.30	170.49	31088	53.00	1151	16988	54.64
CYIENT	EQ	09-Sep-2021	1030.15	1030.00	1030.00	1012.00	1017.00	1016.70	1025.09	736670	7551.51	16197	640182	86.90
DAAWAT	EQ	09-Sep-2021	66.25	66.00	66.90	65.70	65.95	65.95	66.17	622112	411.68	6721	363146	58.37
DABUR	EQ	09-Sep-2021	640.65	635.00	639.15	627.20	638.90	638.30	633.98	2195875	13921.50	38630	824139	37.53
DALBHARAT	EQ	09-Sep-2021	2297.00	2307.35	2353.80	2305.00	2330.05	2332.70	2337.82	226864	5303.66	15559	116906	51.53
DALMIASUG	EQ	09-Sep-2021	417.65	417.00	422.60	410.00	412.70	412.45	415.13	101436	421.09	5240	41279	40.69
DAMODARIND	BE	09-Sep-2021	43.90	44.00	44.80	42.75	44.80	44.05	43.76	4680	2.05	40	-	-
DANGEE	EQ	09-Sep-2021	195.00	195.95	199.00	190.15	199.00	197.80	195.28	10251	20.02	127	5402	52.70
DATAMATICS	EQ	09-Sep-2021	321.70	324.00	326.00	315.00	317.50	316.55	319.99	129516	414.44	3437	72188	55.74
DBCORP	EQ	09-Sep-2021	89.15	89.15	90.80	89.15	89.95	90.15	90.17	138648	125.03	1851	76914	55.47
DBL	EQ	09-Sep-2021	514.75	511.50	516.15	507.00	507.00	511.70	511.45	262604	1343.10	5684	38270	14.57
DBREALTY	EQ	09-Sep-2021	26.15	26.00	27.40	25.95	26.90	26.90	26.96	626466	168.91	2241	406562	64.90
DBSTOCKBRO	BE	09-Sep-2021	19.95	20.10	20.70	19.00	20.70	20.20	19.65	12940	2.54	74	-	-
DCAL	EQ	09-Sep-2021	193.40	193.40	204.95	192.70	200.70	200.50	201.32	1562311	3145.18	19312	496346	31.77
DCBBANK	EQ	09-Sep-2021	94.70	94.00	94.75	93.60	93.85	93.90	94.13	490018	461.26	6365	161536	32.97
DCI	SM	09-Sep-2021	66.50	67.00	67.00	66.00	66.00	66.00	66.57	21000	13.98	7	21000	100.00
DCM	BE	09-Sep-2021	47.85	47.00	48.00	46.25	48.00	48.00	47.82	3310	1.58	30	-	-
DCMNVL	EQ	09-Sep-2021	215.85	220.00	220.95	212.80	215.95	215.65	217.60	40124	87.31	791	27924	69.59
DCMSHRIRAM	EQ	09-Sep-2021	921.45	925.75	960.00	921.95	954.15	949.25	946.75	84436	799.40	6779	39650	46.96
DCW	EQ	09-Sep-2021	35.70	35.60	36.75	35.60	36.00	36.10	36.04	681051	245.48	2733	349110	51.26
DECCANCE	EQ	09-Sep-2021	733.80	741.45	741.45	724.55	727.20	728.80	731.84	38760	283.66	3271	20389	52.60
DEEPAKFERT	BE	09-Sep-2021	420.70	420.70	425.00	410.10	420.20	420.55	419.11	72793	305.08	1657	-	-
DEEPAKNTR	EQ	09-Sep-2021	2360.45	2360.20	2375.75	2346.00	2360.00	2360.70	2359.23	358333	8453.91	23733	106467	29.71
DEEPENR	BE	09-Sep-2021	40.20	40.30	41.00	40.00	41.00	40.85	40.63	11329	4.60	106	-	-
DEEPINDS	EQ	09-Sep-2021	133.35	131.70	134.50	131.00	132.05	131.60	132.51	45624	60.46	1430	22030	48.29
DELPHIFX	EQ	09-Sep-2021	697.15	695.00	730.45	695.00	700.00	700.00	708.42	6332	44.86	425	3421	54.03
DELTACORP	EQ	09-Sep-2021	222.55	222.55	228.30	218.70	221.50	222.40	223.57	7722161	17264.21	56869	1364751	17.67
DELTAMAGNT	EQ	09-Sep-2021	53.95	53.15	55.45	52.95	54.30	54.20	53.67	3991	2.14	137	2939	73.64
DEN	EQ	09-Sep-2021	48.75	48.55	50.55	48.55	49.10	49.25	49.37	1010255	498.78	3439	520921	51.56
DENORA	EQ	09-Sep-2021	340.25	347.95	347.95	330.50	335.55	336.15	338.31	11687	39.54	978	6527	55.85
DEVIT	SM	09-Sep-2021	114.30	117.00	128.50	117.00	117.50	123.00	120.30	7500	9.02	5	4500	60.00
DEVYANI	EQ	09-Sep-2021	121.00	121.00	122.20	120.05	120.50	120.35	120.91	1722413	2082.61	16376	714174	41.46
DFMFOODS	EQ	09-Sep-2021	337.55	340.90	344.00	337.00	338.20	338.05	340.53	55508	189.02	2683	25092	45.20
DGCONTENT	BE	09-Sep-2021	11.35	10.95	11.90	10.85	11.90	11.35	11.14	61852	6.89	137	-	-
DHAMPURSUG	EQ	09-Sep-2021	300.25	300.30	304.75	299.30	300.75	300.95	301.88	185036	558.59	3699	52298	28.26
DHANBANK	EQ	09-Sep-2021	15.90	15.85	16.30	15.75	15.90	15.90	16.02	647699	103.76	1741	213503	32.96
DHANI	EQ	09-Sep-2021	199.25	198.40	200.75	195.80	198.60	198.00	198.14	503595	997.84	5202	278475	55.30
DHANILOANS	N3	09-Sep-2021	998.00	1003.00	1008.00	1003.00	1008.00	1008.00	1005.48	427	4.29	9	427	100.00
DHANILOANS	N5	09-Sep-2021	1282.20	1264.99	1284.80	1264.99	1284.80	1284.80	1279.16	50	0.64	5	40	80.00
DHANILOANS	N8	09-Sep-2021	1226.00	1226.00	1226.15	1211.00	1226.00	1226.00	1224.70	650	7.96	17	650	100.00
DHANILOANS	ND	09-Sep-2021	997.87	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
DHANIPP	E1	09-Sep-2021	88.85	92.50	92.50	87.20	89.00	88.30	88.42	44471	39.32	526	31460	70.74
DHANUKA	EQ	09-Sep-2021	819.90	825.00	835.00	813.00	822.00	821.95	827.89	100302	830.39	8021	41137	41.01
DHARSUGAR	BE	09-Sep-2021	19.95	19.00	19.00	19.00	19.00	19.00	19.00	20484	3.89	191	-	-
DHUNINV	EQ	09-Sep-2021	636.85	633.65	639.95	625.70	630.10	630.95	631.57	1583	10.00	189	1008	63.68
DIAMONDYD	EQ	09-Sep-2021	658.65	658.65	658.65	650.80	653.00	652.45	653.04	6773	44.23	596	4952	73.11
DIAPOWER	BZ	09-Sep-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	1798107	20.68	132	-	-
DICIND	EQ	09-Sep-2021	470.00	472.20	477.95	462.40	470.00	471.85	469.58	4059	19.06	302	2608	64.25
DIGISPICE	BE	09-Sep-2021	52.80	52.80	55.40	52.80	55.40	55.40	55.25	165274	91.32	287	-	-
DISHTV	EQ	09-Sep-2021	14.95	15.35	17.90	15.05	17.90	17.90	17.19	98903549	16997.90	42237	44820363	45.32
DIVISLAB	EQ	09-Sep-2021	5085.05	5084.20	5084.20	5034.70	5059.90	5054.90	5053.43	373656	18882.45	37032	235175	62.94
DIXON	EQ	09-Sep-2021	4310.35	4308.00	4367.30	4292.00	4317.80	4317.20	4335.58	166912	7236.60	19862	68279	40.91
DLF	EQ	09-Sep-2021	334.70	331.70	334.50	329.70	333.50	332.95	331.98	3618505	12012.65	35809	665897	18.40
DLINKINDIA	EQ	09-Sep-2021	141.15	140.40	142.40	136.65	137.30	137.25	138.43	369638	511.70	7878	142615	38.58
DMART	EQ	09-Sep-2021	3932.95	3934.00	3964.00	3908.00	3962.00	3950.50	3934.65	154864	6093.35	16275	70616	45.60
DNAMEDIA	BE	09-Sep-2021	2.15	2.25	2.25	2.05	2.15	2.15	2.13	35557	0.76	55	-	-
DODLA	EQ	09-Sep-2021	542.40	545.60	545.60	538.05	545.00	543.85	542.53	24093	130.71	1976	15390	63.88
DOLAT	EQ	09-Sep-2021	96.00	96.50	101.10	94.20	95.00	94.80	96.67	502732	485.99	6591	217143	43.19
DOLLAR	EQ	09-Sep-2021	393.50	393.50	395.50	380.10	383.00	384.85	386.58	210890	815.27	7210	104857	49.72
DONEAR	EQ	09-Sep-2021	58.60	59.35	59.75	57.80	59.05	59.00	58.93	61076	35.99	874	33849	55.42
DPABHUSHAN	EQ	09-Sep-2021	198.10	198.10	202.95	197.65	201.90	201.60	200.22	8650	17.32	184	2677	30.95
DPSCLTD	EQ	09-Sep-2021	15.35	15.50	15.50	15.20	15.30	15.25	15.31	27706	4.24	220	23223	83.82
DPWIRES	EQ	09-Sep-2021	217.60	214.20	225.00	214.20	222.95	222.45	220.60	15425	34.03	511	10042	65.10
DRCSYSTEMS	EQ	09-Sep-2021	272.25	272.10	284.85	269.90	280.00	275.35	274.81	310	0.85	68	230	74.19
DREDGECORP	EQ	09-Sep-2021	362.70	360.70	370.00	360.10	361.50	362.45	365.18	122857	448.65	7106	29030	23.63
DRL	SM	09-Sep-2021	10.35	10.85	10.85	10.85	10.85	10.85	10.85	6000	0.65	1	6000	100.00
DRREDDY	EQ	09-Sep-2021	4911.30	4885.00	4922.45	4877.10	4912.10	4912.05	4908.43	362411	17788.69	26478	240995	66.50
DSML	SM	09-Sep-2021	28.25	29.45	29.65	29.45	29.65	29.65	29.58	48000	14.20	7	42000	87.50
DSSL	EQ	09-Sep-2021	123.80	123.80	128.00	122.50	124.00	123.60	125.26	35254	44.16	1079	13503	38.30
DTIL	EQ	09-Sep-2021	280.00	282.00	282.00	280.00	280.00	280.10	280.59	4486	12.59	336	2953	65.83
DUCON	BE	09-Sep-2021	10.50	10.30	11.00	10.30	11.00	10.90	10.77	31327	3.37	186	-	-
DUDIGITAL	SM	09-Sep-2021	97.50	106.00	107.25	106.00	107.25	107.25	107.04	36000	38.54	13	34000	94.44
DVL	EQ	09-Sep-2021	287.50	286.90	296.95	283.55	287.90	288.85	290.23	35918	104.24	1452	21425	59.65
DWARKESH	EQ	09-Sep-2021	67.15	66.40	68.05	66.40	67.10	67.25	67.27	764532	514.31	5871	261927	34.26
DYNAMATECH	EQ	09-Sep-2021	2381.10	2380.00	2857.30	2371.10	2857.30	2844.55	2699.81	217736	5878.46	24130	70354	32.31
DYNPRO	EQ	09-Sep-2021	574.40	578.00	584.00	555.00	562.50	562.15	564.29	58628	330.83	4772	34827	59.40
E2E	SM	09-Sep-2021	47.00	48.00	48.00	46.00	46.00	46.00	46.50	12000	5.58	6	10000	83.33
EASEMYTRIP	EQ	09-Sep-2021	510.10	510.00	521.90	505.50	511.50	512.60	513.52	1103816	5668.32	24446	275175	24.93
EASTSILK	EQ	09-Sep-2021	3.65	3.70	3.80	3.70	3.80	3.75	3.76	52612	1.98	132	40974	77.88
EASUNREYRL	BZ	09-Sep-2021	2.45	2.40	2.55	2.40	2.55	2.55	2.53	52401	1.32	23	-	-
EBANK	EQ	09-Sep-2021	3949.00	4061.99	4063.00	3910.01	3910.01	3910.01	4011.67	3	0.12	3	2	66.67
EBBETF0423	EQ	09-Sep-2021	1151.99	1151.50	1152.65	1151.00	1152.00	1152.01	1152.01	4638	53.43	63	4387	94.59
EBBETF0425	EQ	09-Sep-2021	1072.35	1070.00	1072.00	1070.00	1070.02	1070.35	1070.60	4559	48.81	101	3836	84.14
EBBETF0430	EQ	09-Sep-2021	1176.12	1177.50	1177.50	1173.16	1177.49	1177.32	1177.18	13724	161.56	120	13402	97.65
EBBETF0431	EQ	09-Sep-2021	1055.30	1053.50	1055.29	1053.50	1055.27	1055.13	1055.11	10797	113.92	112	10689	99.00
EC2RG	MF	09-Sep-2021	14.88	16.00	16.00	13.41	15.88	14.94	15.11	31	0.00	7	26	83.87
EC5RG	MF	09-Sep-2021	14.25	15.50	15.50	15.50	15.50	15.50	15.50	5	0.00	1	5	100.00
ECLERX	BE	09-Sep-2021	2203.05	2200.00	2224.10	2190.00	2200.00	2201.85	2202.68	13186	290.45	1679	-	-
ECLFINANCE	NG	09-Sep-2021	980.00	986.98	986.99	984.00	984.00	984.00	985.12	80	0.79	6	80	100.00
ECLFINANCE	NH	09-Sep-2021	1255.01	1275.01	1275.01	1275.01	1275.01	1275.01	1275.01	1	0.01	1	1	100.00
ECLFINANCE	NI	09-Sep-2021	978.00	976.00	983.99	976.00	980.00	980.00	979.00	105	1.03	9	100	95.24
ECLFINANCE	NJ	09-Sep-2021	939.55	940.00	944.00	938.10	940.00	939.68	941.05	226	2.13	6	226	100.00
ECLFINANCE	NK	09-Sep-2021	891.00	899.19	899.19	889.99	891.00	891.00	890.67	683	6.08	14	683	100.00
ECLFINANCE	NM	09-Sep-2021	1063.50	1062.00	1065.00	1060.00	1065.00	1064.99	1062.52	188	2.00	8	176	93.62
ECLFINANCE	NN	09-Sep-2021	1285.00	1285.00	1285.00	1282.00	1282.00	1282.75	1282.21	508	6.51	7	508	100.00
ECLFINANCE	NO	09-Sep-2021	997.00	997.00	997.00	993.07	995.00	993.90	994.09	514	5.11	6	514	100.00
ECLFINANCE	NP	09-Sep-2021	1025.00	1014.60	1033.01	1014.60	1033.01	1033.01	1028.67	180	1.85	4	140	77.78
ECLFINANCE	NR	09-Sep-2021	1005.00	1005.00	1008.00	1001.50	1003.00	1002.88	1003.35	293	2.94	38	269	91.81
ECLFINANCE	NS	09-Sep-2021	1030.00	1035.00	1035.00	1027.00	1033.00	1033.00	1030.50	24	0.25	3	24	100.00
EDELWEISS	EQ	09-Sep-2021	81.30	81.50	81.85	80.70	81.20	81.30	81.36	1393463	1133.74	8868	640653	45.98
EDUCOMP	BZ	09-Sep-2021	2.85	2.95	2.95	2.75	2.95	2.95	2.85	55403	1.58	87	-	-
EHFLNCD	N5	09-Sep-2021	968.00	968.00	974.00	963.02	963.02	963.79	969.74	220	2.13	6	120	54.55
EHFLNCD	N6	09-Sep-2021	933.00	940.00	940.00	936.00	938.00	938.00	937.57	233	2.18	16	233	100.00
EHFLNCD	N7	09-Sep-2021	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	4	0.06	1	4	100.00
EICHERMOT	EQ	09-Sep-2021	2800.00	2798.00	2832.95	2772.00	2814.20	2818.20	2805.35	456149	12796.59	29194	144399	31.66
EIDPARRY	EQ	09-Sep-2021	406.35	405.50	411.00	404.20	405.00	405.95	407.32	158752	646.64	7590	56987	35.90
EIFFL	SM	09-Sep-2021	84.00	84.50	84.50	84.50	84.50	84.50	84.50	800	0.68	1	800	100.00
EIHAHOTELS	EQ	09-Sep-2021	315.80	319.15	337.00	316.05	325.85	327.45	327.11	23882	78.12	986	7913	33.13
EIHOTEL	EQ	09-Sep-2021	106.05	105.95	108.40	105.20	107.00	107.05	106.99	898046	960.79	14020	366689	40.83
EIMCOELECO	EQ	09-Sep-2021	401.60	405.70	415.00	398.95	412.55	410.40	407.43	6575	26.79	488	4065	61.83
EKC	BE	09-Sep-2021	118.85	119.00	123.40	118.85	121.90	121.35	122.10	304504	371.79	1797	-	-
ELECON	EQ	09-Sep-2021	180.40	180.30	182.95	175.55	177.80	177.70	179.55	968323	1738.66	12625	396090	40.90
ELECTCAST	EQ	09-Sep-2021	38.70	39.50	40.20	38.35	40.20	39.85	39.33	2288698	900.19	4958	1537329	67.17
ELECTHERM	EQ	09-Sep-2021	126.40	127.90	133.40	126.05	127.15	127.15	128.93	21065	27.16	602	7543	35.81
ELGIEQUIP	EQ	09-Sep-2021	203.00	201.85	204.65	200.00	201.00	200.85	201.79	105740	213.37	2798	49346	46.67
ELGIRUBCO	EQ	09-Sep-2021	39.20	39.70	40.75	39.00	39.50	39.60	39.89	107222	42.78	644	58265	54.34
EMAMILTD	EQ	09-Sep-2021	581.85	577.00	606.00	573.40	605.50	595.85	583.02	663597	3868.92	19312	435817	65.67
EMAMIPAP	EQ	09-Sep-2021	168.90	170.30	170.35	164.60	167.00	166.90	167.25	138772	232.10	4131	71127	51.25
EMAMIREAL	EQ	09-Sep-2021	71.00	71.00	71.00	69.05	69.80	69.80	69.89	22336	15.61	427	14022	62.78
EMBASSY	RR	09-Sep-2021	374.76	375.98	375.98	368.80	369.90	370.15	372.93	632954	2360.47	2176	621665	98.22
EMCO	BZ	09-Sep-2021	1.90	1.95	1.95	1.85	1.95	1.90	1.88	41827	0.79	37	-	-
EMKAY	EQ	09-Sep-2021	118.80	119.70	120.30	117.25	118.95	118.30	118.68	58427	69.34	1113	33344	57.07
EMMBI	EQ	09-Sep-2021	103.15	103.30	103.90	102.00	103.10	102.55	102.54	12907	13.24	443	7961	61.68
ENDURANCE	EQ	09-Sep-2021	1601.35	1607.00	1607.00	1583.00	1589.20	1598.90	1593.80	29514	470.39	4462	17751	60.14
ENERGYDEV	EQ	09-Sep-2021	9.45	9.50	9.80	9.30	9.45	9.55	9.57	58684	5.61	187	42796	72.93
ENGINERSIN	EQ	09-Sep-2021	72.00	72.30	72.60	71.55	71.80	71.80	72.03	722750	520.58	4323	344042	47.60
ENIL	EQ	09-Sep-2021	217.00	218.75	218.75	206.55	207.00	208.00	212.62	40188	85.45	3085	19794	49.25
EPL	EQ	09-Sep-2021	237.75	238.00	239.45	236.05	238.50	238.15	238.09	85980	204.71	3552	46200	53.73
EQ30	EQ	09-Sep-2021	407.74	407.70	407.70	400.20	402.93	401.67	402.70	2034	8.19	366	1662	81.71
EQUITAS	EQ	09-Sep-2021	125.55	125.55	126.20	123.00	124.45	123.95	124.67	244051	304.26	3680	141127	57.83
EQUITASBNK	EQ	09-Sep-2021	58.75	58.95	60.75	58.80	60.25	60.05	59.66	386940	230.84	3517	231860	59.92
ERFLNCDI	N5	09-Sep-2021	895.80	898.79	898.79	898.79	898.79	898.79	898.79	1	0.01	1	1	100.00
ERFLNCDI	N6	09-Sep-2021	895.00	899.00	900.00	899.00	899.00	899.00	899.82	610	5.49	4	610	100.00
ERIS	EQ	09-Sep-2021	770.10	763.15	771.95	762.05	765.95	767.25	766.34	51130	391.83	3496	22920	44.83
EROSMEDIA	EQ	09-Sep-2021	17.45	17.45	17.75	16.90	17.15	17.10	17.19	1169357	201.01	2203	796651	68.13
ESABINDIA	EQ	09-Sep-2021	2128.25	2130.00	2223.95	2120.00	2190.05	2184.65	2181.01	11521	251.27	1751	5165	44.83
ESCORTS	EQ	09-Sep-2021	1383.25	1361.35	1391.75	1352.00	1380.10	1375.95	1373.73	1057441	14526.39	40590	163507	15.46
ESSARSHPNG	EQ	09-Sep-2021	10.10	10.15	10.15	9.90	10.00	9.95	10.02	93171	9.34	310	82717	88.78
ESTER	EQ	09-Sep-2021	137.20	138.00	139.40	136.15	137.60	137.25	137.87	77094	106.29	2483	36513	47.36
EVEREADY	EQ	09-Sep-2021	327.10	326.50	329.70	322.15	326.45	326.30	325.86	174639	569.07	3793	98854	56.60
EVERESTIND	EQ	09-Sep-2021	442.65	444.50	448.65	440.00	443.95	441.15	444.11	32776	145.56	2207	17618	53.75
EXCEL	BE	09-Sep-2021	3.50	3.55	3.55	3.35	3.35	3.35	3.39	36062	1.22	128	-	-
EXCELINDUS	EQ	09-Sep-2021	1078.40	1080.00	1097.30	1072.80	1081.65	1078.45	1083.46	11526	124.88	2408	4208	36.51
EXIDEIND	EQ	09-Sep-2021	183.00	182.00	183.90	181.15	181.65	182.00	182.28	4026580	7339.61	40013	1386228	34.43
EXPLEOSOL	BE	09-Sep-2021	1027.00	998.75	1039.90	997.00	1026.40	1016.25	1019.99	6109	62.31	274	-	-
EXXARO	EQ	09-Sep-2021	141.00	142.00	146.50	140.00	141.00	140.60	142.70	1120168	1598.45	12381	401797	35.87
FACT	EQ	09-Sep-2021	126.85	126.30	128.00	124.10	126.80	126.95	126.67	112031	141.91	3554	26537	23.69
FAIRCHEMOR	EQ	09-Sep-2021	1890.85	1909.90	1959.75	1874.65	1914.00	1909.05	1925.15	18357	353.40	2025	9117	49.66
FCL	EQ	09-Sep-2021	113.15	114.00	114.35	110.00	111.25	111.25	111.80	493428	551.67	7106	249020	50.47
FCONSUMER	EQ	09-Sep-2021	7.05	7.20	8.30	7.15	8.00	8.05	7.75	49466922	3831.43	19020	10340484	20.90
FCSSOFT	BE	09-Sep-2021	1.45	1.50	1.50	1.45	1.50	1.45	1.47	4235113	62.43	3568	-	-
FDC	EQ	09-Sep-2021	349.15	350.45	353.00	344.10	345.45	345.70	348.11	92141	320.75	3053	49956	54.22
FEDERALBNK	EQ	09-Sep-2021	83.10	82.95	83.25	81.85	82.40	82.40	82.50	7302486	6024.23	29876	2735406	37.46
FEL	EQ	09-Sep-2021	8.60	9.45	9.45	9.10	9.45	9.45	9.40	3699270	347.78	2791	1759044	47.55
FELDVR	EQ	09-Sep-2021	11.90	12.05	12.45	12.05	12.25	12.35	12.40	155152	19.24	321	74435	47.98
FELIX	SM	09-Sep-2021	40.55	38.55	42.30	38.55	42.30	42.30	41.92	40000	16.77	10	32000	80.00
FIEMIND	EQ	09-Sep-2021	1127.50	1132.00	1138.70	1100.55	1115.00	1111.55	1116.55	52135	582.12	4287	27941	53.59
FILATEX	EQ	09-Sep-2021	96.60	97.50	108.45	95.30	103.00	106.35	104.04	8861669	9220.05	41820	1747973	19.73
FINCABLES	EQ	09-Sep-2021	478.30	478.80	498.50	475.35	491.80	494.50	490.90	409817	2011.78	14647	144755	35.32
FINEORG	EQ	09-Sep-2021	3106.85	3123.95	3184.00	3088.40	3168.00	3174.05	3156.53	38985	1230.57	5924	19945	51.16
FINPIPE	EQ	09-Sep-2021	169.15	169.15	172.65	168.10	171.75	171.20	170.66	737643	1258.90	17756	484886	65.73
FLEXITUFF	EQ	09-Sep-2021	16.30	16.35	17.05	15.65	15.75	15.80	16.22	84600	13.72	419	54835	64.82
FLFL	EQ	09-Sep-2021	51.35	52.45	53.90	52.40	53.90	53.90	53.60	302598	162.18	1777	148483	49.07
FLUOROCHEM	EQ	09-Sep-2021	1665.20	1666.95	1678.40	1630.90	1648.85	1641.55	1646.35	75003	1234.81	9279	50921	67.89
FMGOETZE	EQ	09-Sep-2021	291.70	293.85	294.50	288.55	288.85	290.45	292.41	54328	158.86	1727	27615	50.83
FMNL	EQ	09-Sep-2021	8.35	8.50	8.75	8.50	8.75	8.75	8.72	235055	20.51	427	179996	76.58
FOCUS	SM	09-Sep-2021	61.00	60.00	60.00	57.95	58.00	58.00	58.39	24000	14.01	8	18000	75.00
FORCEMOT	EQ	09-Sep-2021	1402.60	1414.00	1444.70	1395.30	1402.95	1404.40	1413.87	67164	949.61	7325	14720	21.92
FORTIS	EQ	09-Sep-2021	280.60	280.60	285.75	275.10	276.70	277.35	280.08	2672361	7484.82	26637	1313281	49.14
FOSECOIND	EQ	09-Sep-2021	1496.10	1501.20	1530.50	1487.00	1492.50	1499.60	1510.43	2271	34.30	251	1084	47.73
FRETAIL	EQ	09-Sep-2021	45.95	48.95	50.50	48.10	50.50	50.50	49.79	9525122	4742.86	27401	2883592	30.27
FSC	EQ	09-Sep-2021	65.55	66.95	72.10	66.95	72.10	72.10	71.37	245555	175.25	1744	133558	54.39
FSL	EQ	09-Sep-2021	189.40	188.50	193.70	188.05	190.65	191.40	190.86	2749546	5247.72	21245	575021	20.91
GABRIEL	EQ	09-Sep-2021	139.35	138.00	145.20	137.50	142.15	142.30	142.52	911082	1298.43	11978	334103	36.67
GAEL	EQ	09-Sep-2021	174.20	175.00	179.30	172.70	178.40	176.80	176.28	304162	536.19	5891	112276	36.91
GAIL	EQ	09-Sep-2021	145.10	144.95	148.75	144.50	145.10	145.15	146.09	12018323	17558.05	72511	5052970	42.04
GAL	EQ	09-Sep-2021	2.35	2.35	2.35	2.25	2.25	2.25	2.26	1912785	43.21	903	1674230	87.53
GALAXYSURF	EQ	09-Sep-2021	3136.75	3152.45	3190.00	3105.60	3170.00	3178.05	3154.93	13875	437.75	2969	5800	41.80
GALLANTT	EQ	09-Sep-2021	69.20	69.50	73.70	68.80	70.65	71.05	72.20	130972	94.56	1790	55720	42.54
GALLISPAT	EQ	09-Sep-2021	53.95	54.00	58.25	53.70	57.10	57.10	56.64	127691	72.33	1377	70497	55.21
GANDHITUBE	EQ	09-Sep-2021	452.75	451.00	456.95	450.15	455.00	452.15	453.82	3171	14.39	212	1560	49.20
GANECOS	EQ	09-Sep-2021	510.30	515.00	515.00	506.35	510.00	509.60	510.93	10283	52.54	344	9075	88.25
GANESHHOUC	EQ	09-Sep-2021	153.65	153.90	161.00	150.35	160.90	158.00	155.61	185159	288.12	2654	117656	63.54
GANGAFORGE	EQ	09-Sep-2021	145.30	146.25	147.25	145.95	147.10	146.75	146.53	180371	264.31	3168	98060	54.37
GANGESSECU	EQ	09-Sep-2021	89.75	90.00	95.00	88.35	90.00	90.15	90.19	7698	6.94	238	5983	77.72
GARFIBRES	EQ	09-Sep-2021	3405.05	3455.05	3500.60	3405.05	3420.00	3446.60	3444.28	20076	691.47	4278	9611	47.87
GATI	EQ	09-Sep-2021	140.10	140.60	147.80	140.10	143.95	144.55	144.56	999133	1444.30	13159	297167	29.74
GAYAPROJ	EQ	09-Sep-2021	53.15	53.50	58.40	53.25	56.05	56.00	56.49	9182543	5187.57	31533	3522770	38.36
GDL	BE	09-Sep-2021	255.80	258.95	260.00	254.00	259.00	258.10	256.89	26095	67.03	541	-	-
GEECEE	EQ	09-Sep-2021	149.45	149.00	150.70	148.30	150.00	149.85	149.37	8048	12.02	353	3698	45.95
GEEKAYWIRE	EQ	09-Sep-2021	86.10	86.10	87.00	84.50	87.00	86.95	86.05	4343	3.74	126	2923	67.30
GENCON	EQ	09-Sep-2021	41.60	42.30	44.05	42.00	43.25	43.75	43.27	32581	14.10	388	24464	75.09
GENESYS	EQ	09-Sep-2021	140.25	140.25	147.10	139.15	145.80	146.20	144.33	16608	23.97	277	11767	70.85
GENUSPAPER	BE	09-Sep-2021	9.70	9.70	9.90	9.40	9.65	9.65	9.66	94877	9.16	174	-	-
GENUSPOWER	EQ	09-Sep-2021	64.85	64.85	65.40	63.80	64.30	64.15	64.31	338655	217.81	3785	117267	34.63
GEOJITFSL	EQ	09-Sep-2021	77.35	77.35	79.20	77.05	78.85	78.45	78.55	208337	163.64	3501	90412	43.40
GEPIL	EQ	09-Sep-2021	319.55	320.00	321.00	316.50	321.00	319.95	318.67	46341	147.67	2269	29192	62.99
GESHIP	EQ	09-Sep-2021	359.90	359.00	364.95	351.40	354.50	353.85	357.18	214282	765.38	6795	96585	45.07
GET&D	EQ	09-Sep-2021	133.55	134.30	135.40	132.45	133.50	133.15	133.20	130193	173.41	2504	62353	47.89
GFLLIMITED	EQ	09-Sep-2021	65.10	65.00	66.00	64.45	66.00	65.35	65.05	25140	16.35	528	14254	56.70
GFSTEELS	BE	09-Sep-2021	1.95	1.90	1.90	1.90	1.90	1.90	1.90	3	0.00	1	-	-
GHCL	EQ	09-Sep-2021	387.90	390.00	390.35	380.20	381.80	381.55	386.74	693128	2680.58	13488	314753	45.41
GICHSGFIN	EQ	09-Sep-2021	154.70	154.20	155.55	151.60	153.50	153.65	153.72	195862	301.07	2997	71558	36.53
GICRE	EQ	09-Sep-2021	144.95	145.35	145.90	143.60	144.20	144.20	144.65	565260	817.66	11392	246735	43.65
GILLANDERS	BE	09-Sep-2021	46.25	47.00	47.00	46.00	46.00	46.00	46.17	1370	0.63	12	-	-
GILLETTE	EQ	09-Sep-2021	5981.60	5999.80	6275.00	5949.25	6080.00	6098.85	6173.90	71541	4416.87	14904	22279	31.14
GINNIFILA	EQ	09-Sep-2021	31.15	31.95	33.40	31.50	32.70	32.35	32.38	234553	75.94	1038	141058	60.14
GIPCL	EQ	09-Sep-2021	81.95	82.30	82.70	81.85	82.30	82.10	82.07	362206	297.26	2078	235927	65.14
GISOLUTION	BE	09-Sep-2021	3.10	3.20	3.20	3.00	3.00	3.00	3.07	55	0.00	6	-	-
GKWLIMITED	EQ	09-Sep-2021	675.80	676.00	676.00	645.90	676.00	675.00	659.50	772	5.09	113	372	48.19
GLAND	EQ	09-Sep-2021	3949.50	3940.00	3954.00	3865.00	3866.05	3878.45	3889.92	138625	5392.40	18374	103612	74.74
GLAXO	EQ	09-Sep-2021	1518.10	1518.10	1529.50	1510.10	1528.95	1527.05	1524.19	25387	386.95	3072	14464	56.97
GLENMARK	EQ	09-Sep-2021	520.15	520.15	529.00	519.55	524.00	524.55	524.39	1103544	5786.91	22127	394561	35.75
GLOBAL	EQ	09-Sep-2021	42.80	42.55	44.95	42.55	44.05	43.90	44.15	3045	1.34	65	1875	61.58
GLOBALVECT	EQ	09-Sep-2021	51.55	50.60	51.90	50.25	51.70	51.45	51.21	6232	3.19	202	4119	66.09
GLOBE	BE	09-Sep-2021	10.45	10.45	10.85	10.05	10.65	10.45	10.30	189993	19.57	469	-	-
GLOBUSSPR	BE	09-Sep-2021	1100.00	1125.00	1155.00	1100.15	1155.00	1155.00	1139.22	91495	1042.33	2867	-	-
GLS	EQ	09-Sep-2021	668.85	670.00	674.00	659.00	661.20	661.25	663.50	210408	1396.05	10898	134549	63.95
GMBREW	EQ	09-Sep-2021	577.00	576.60	583.05	572.00	573.00	573.90	576.90	31463	181.51	2173	15440	49.07
GMDCLTD	EQ	09-Sep-2021	68.65	68.30	69.70	68.30	68.60	68.60	68.87	552997	380.86	3774	193305	34.96
GMMPFAUDLR	EQ	09-Sep-2021	4566.15	4580.00	4580.00	4450.00	4485.00	4504.95	4505.14	18669	841.06	4672	9332	49.99
GMRINFRA	EQ	09-Sep-2021	30.50	30.45	30.60	29.95	30.05	30.10	30.17	4804373	1449.45	35573	1128008	23.48
GNA	EQ	09-Sep-2021	744.40	742.00	830.00	736.85	792.00	790.80	802.17	698262	5601.26	41601	174395	24.98
GNFC	EQ	09-Sep-2021	332.65	334.20	339.00	330.90	334.05	335.60	335.30	383073	1284.45	7583	135991	35.50
GOACARBON	EQ	09-Sep-2021	370.65	369.70	399.00	368.05	389.60	386.90	387.15	59945	232.08	2781	20346	33.94
GOCLCORP	EQ	09-Sep-2021	265.55	265.55	279.50	262.65	274.45	273.70	274.49	69081	189.62	3019	26005	37.64
GODFRYPHLP	EQ	09-Sep-2021	977.25	970.15	979.00	970.15	976.90	972.85	974.32	13814	134.59	1395	8087	58.54
GODHA	BE	09-Sep-2021	34.05	35.75	35.75	32.35	35.10	35.10	35.14	688	0.24	11	-	-
GODREJAGRO	EQ	09-Sep-2021	660.15	661.00	674.75	659.25	661.90	661.10	665.22	66767	444.15	4423	21839	32.71
GODREJCP	EQ	09-Sep-2021	1109.15	1104.50	1123.20	1095.25	1106.50	1109.25	1110.55	858513	9534.25	29322	354792	41.33
GODREJIND	EQ	09-Sep-2021	562.20	564.75	567.45	558.00	559.00	559.75	562.95	439768	2475.69	5574	342273	77.83
GODREJPROP	EQ	09-Sep-2021	1583.15	1577.00	1586.50	1565.00	1582.00	1581.55	1575.84	269829	4252.07	13812	72516	26.87
GOENKA	BZ	09-Sep-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.30	304344	3.96	123	-	-
GOKEX	EQ	09-Sep-2021	205.75	210.00	212.00	203.25	206.00	205.90	207.52	224234	465.34	6151	118271	52.74
GOKUL	EQ	09-Sep-2021	27.85	28.10	28.10	27.60	28.00	27.80	27.75	24944	6.92	219	17987	72.11
GOKULAGRO	EQ	09-Sep-2021	38.80	39.00	39.20	38.50	39.15	38.75	38.77	55605	21.56	495	40643	73.09
GOLDBEES	EQ	09-Sep-2021	40.88	41.22	41.22	40.53	40.79	40.79	40.77	2317747	945.00	15751	1856905	80.12
GOLDENTOBC	EQ	09-Sep-2021	96.90	100.00	101.70	93.55	96.55	95.95	97.31	129184	125.71	2744	56181	43.49
GOLDIAM	EQ	09-Sep-2021	859.60	868.00	947.50	860.00	921.00	921.40	915.79	630391	5773.06	30451	156199	24.78
GOLDSHARE	EQ	09-Sep-2021	41.55	41.50	41.50	41.15	41.50	41.35	41.30	61186	25.27	417	56442	92.25
GOLDTECH	BE	09-Sep-2021	23.45	24.60	24.60	24.60	24.60	24.60	24.60	39020	9.60	84	-	-
GOODLUCK	EQ	09-Sep-2021	308.00	304.85	315.90	299.00	306.00	306.05	307.53	247686	761.70	4682	132504	53.50
GOODYEAR	EQ	09-Sep-2021	1038.70	1040.00	1044.60	1025.05	1027.35	1027.80	1032.09	19990	206.32	2985	12167	60.87
GPIL	BE	09-Sep-2021	1097.55	1152.40	1152.40	1152.40	1152.40	1152.40	1152.40	15245	175.68	470	-	-
GPPL	EQ	09-Sep-2021	101.40	101.05	101.75	100.30	100.95	101.10	101.00	195376	197.33	3063	121790	62.34
GPTINFRA	EQ	09-Sep-2021	87.40	89.00	89.00	87.20	87.80	87.60	87.72	16054	14.08	188	12443	77.51
GRANULES	EQ	09-Sep-2021	329.05	329.80	331.50	326.00	328.00	328.05	328.60	903586	2969.20	9997	292561	32.38
GRAPHITE	EQ	09-Sep-2021	633.05	634.40	635.00	626.40	627.05	630.55	630.57	206552	1302.45	8162	85873	41.57
GRASIM	EQ	09-Sep-2021	1576.70	1579.85	1603.00	1570.00	1596.00	1597.90	1586.67	842587	13369.07	35789	234485	27.83
GRAUWEIL	EQ	09-Sep-2021	59.40	59.70	60.05	58.70	58.75	59.20	59.46	87483	52.02	1831	60145	68.75
GRAVITA	EQ	09-Sep-2021	197.90	198.55	211.00	196.30	200.50	200.20	204.86	1388015	2843.49	18900	481546	34.69
GREAVESCOT	EQ	09-Sep-2021	138.10	138.60	144.85	136.50	141.45	141.40	141.31	6799422	9608.26	96101	1512878	22.25
GREENLAM	EQ	09-Sep-2021	1366.95	1365.65	1401.00	1365.65	1385.00	1395.60	1387.43	3936	54.61	699	2704	68.70
GREENPANEL	BE	09-Sep-2021	280.00	283.00	294.00	283.00	294.00	294.00	291.75	677704	1977.19	5211	-	-
GREENPLY	EQ	09-Sep-2021	175.85	174.60	176.85	174.00	175.00	174.85	175.02	135907	237.86	3730	88028	64.77
GREENPOWER	EQ	09-Sep-2021	3.00	3.05	3.05	2.95	3.05	3.00	3.00	2552247	76.63	5493	1149560	45.04
GRINDWELL	EQ	09-Sep-2021	1419.20	1413.00	1460.00	1405.85	1459.00	1448.25	1431.97	106530	1525.48	10934	50493	47.40
GRINFRA	EQ	09-Sep-2021	1591.15	1587.20	1608.05	1581.00	1585.20	1587.95	1590.12	19693	313.14	4303	8233	41.81
GROBTEA	EQ	09-Sep-2021	1022.40	1040.55	1042.95	1005.00	1030.00	1020.05	1027.20	403	4.14	198	87	21.59
GRPLTD	EQ	09-Sep-2021	940.30	950.00	986.00	926.65	945.95	938.25	955.20	2137	20.41	255	1245	58.26
GRSE	EQ	09-Sep-2021	194.95	195.70	196.25	193.05	193.80	194.45	194.72	68550	133.48	1752	27714	40.43
GSCLCEMENT	EQ	09-Sep-2021	51.75	52.20	53.00	51.20	51.40	51.35	51.77	133129	68.92	1694	78121	58.68
GSFC	EQ	09-Sep-2021	103.00	103.30	105.00	102.35	102.90	103.05	103.51	717440	742.60	10670	297785	41.51
GSPL	EQ	09-Sep-2021	348.15	348.80	352.65	344.30	349.55	349.40	347.98	386273	1344.16	16252	233043	60.33
GSS	EQ	09-Sep-2021	78.25	79.00	85.50	79.00	83.00	83.00	82.48	918991	757.94	10374	398435	43.36
GTL	BE	09-Sep-2021	16.40	16.90	16.90	15.65	16.15	16.05	16.04	187253	30.03	971	-	-
GTLINFRA	BE	09-Sep-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.71	14158050	241.97	7670	-	-
GTPL	EQ	09-Sep-2021	220.80	219.65	235.00	219.65	229.00	228.60	227.88	221923	505.73	6687	52881	23.83
GUFICBIO	EQ	09-Sep-2021	201.95	204.90	206.80	198.00	199.80	199.70	202.81	396657	804.47	11917	178703	45.05
GUJALKALI	EQ	09-Sep-2021	449.50	450.70	475.15	449.10	464.50	464.40	463.43	348093	1613.16	10357	119698	34.39
GUJAPOLLO	EQ	09-Sep-2021	222.55	224.80	224.80	218.45	219.90	220.40	220.85	5490	12.12	152	3369	61.37
GUJGASLTD	EQ	09-Sep-2021	689.10	688.00	693.00	677.55	678.15	679.95	684.06	1294227	8853.32	35701	688452	53.19
GUJRAFFIA	BE	09-Sep-2021	33.70	33.70	35.35	33.00	35.35	35.35	34.47	9852	3.40	94	-	-
GULFOILLUB	EQ	09-Sep-2021	613.60	617.95	617.95	605.25	610.00	612.25	610.16	37978	231.73	2248	18455	48.59
GULFPETRO	EQ	09-Sep-2021	54.70	54.70	55.80	52.70	53.70	53.80	54.24	69460	37.68	1155	42604	61.34
GULPOLY	BE	09-Sep-2021	247.50	247.25	254.90	247.25	252.20	250.85	250.84	36924	92.62	768	-	-
HAL	EQ	09-Sep-2021	1367.95	1367.95	1386.85	1316.00	1371.00	1374.30	1361.44	913226	12433.00	36793	243859	26.70
HAPPSTMNDS	EQ	09-Sep-2021	1449.75	1447.00	1471.45	1442.85	1458.00	1454.20	1456.07	545372	7940.99	33678	281074	51.54
HARRMALAYA	EQ	09-Sep-2021	200.35	200.00	201.50	197.00	197.75	198.15	199.00	97674	194.37	5208	31548	32.30
HATHWAY	EQ	09-Sep-2021	23.95	23.90	24.05	23.55	23.65	23.65	23.74	3265646	775.15	4029	1507052	46.15
HATSUN	EQ	09-Sep-2021	1198.45	1198.50	1238.80	1174.50	1220.00	1228.75	1224.12	355296	4349.24	33872	133174	37.48
HAVELLS	EQ	09-Sep-2021	1432.65	1429.00	1459.80	1414.70	1455.00	1453.95	1433.01	1745952	25019.66	44510	631252	36.16
HAVISHA	BE	09-Sep-2021	1.40	1.45	1.45	1.35	1.35	1.35	1.37	33657	0.46	105	-	-
HBANKETF	EQ	09-Sep-2021	367.30	368.00	371.55	366.05	366.26	367.94	368.12	808	2.97	72	507	62.75
HBLPOWER	EQ	09-Sep-2021	49.25	50.80	50.80	48.60	48.95	48.90	49.19	707324	347.90	4761	361971	51.17
HBSL	EQ	09-Sep-2021	37.65	39.40	39.50	37.85	39.50	39.50	39.28	11247	4.42	153	7408	65.87
HCC	EQ	09-Sep-2021	9.60	9.60	9.70	9.40	9.50	9.50	9.50	4302746	408.85	4661	2743473	63.76
HCG	EQ	09-Sep-2021	239.50	242.80	250.00	239.10	241.05	241.70	244.69	364510	891.92	10359	215984	59.25
HCL-INSYS	EQ	09-Sep-2021	12.65	12.85	12.85	12.60	12.75	12.80	12.78	306285	39.15	1259	195912	63.96
HCLTECH	EQ	09-Sep-2021	1188.80	1192.00	1204.95	1183.00	1198.95	1198.55	1191.75	3388292	40380.04	106361	2089217	61.66
HDFC	EQ	09-Sep-2021	2829.30	2815.20	2853.85	2813.80	2826.55	2830.10	2830.98	1986913	56249.04	102303	1321975	66.53
HDFC	W3	09-Sep-2021	880.95	875.00	889.00	864.10	868.50	869.25	873.67	7200	62.90	12	4200	58.33
HDFCAMC	EQ	09-Sep-2021	3267.65	3295.45	3365.00	3221.85	3243.00	3248.40	3295.13	1264083	41653.20	99027	204028	16.14
HDFCBANK	EQ	09-Sep-2021	1576.40	1574.00	1579.45	1561.00	1567.00	1568.60	1567.83	4125474	64680.28	115424	2668239	64.68
HDFCLIFE	EQ	09-Sep-2021	743.65	742.55	746.15	735.00	736.00	737.35	741.05	2867987	21253.19	57359	1847844	64.43
HDFCMFGETF	EQ	09-Sep-2021	41.92	41.92	41.94	41.79	41.90	41.87	41.85	187016	78.27	740	156454	83.66
HDFCNIFETF	EQ	09-Sep-2021	185.06	186.25	186.25	184.51	185.53	185.39	185.09	12709	23.52	303	11884	93.51
HDFCSENETF	EQ	09-Sep-2021	628.64	632.99	697.70	623.20	629.98	629.68	629.75	1654	10.42	184	856	51.75
HDIL	BZ	09-Sep-2021	4.45	4.55	4.65	4.25	4.65	4.65	4.55	497153	22.61	582	-	-
HECPROJECT	SM	09-Sep-2021	100.70	105.30	105.65	103.50	105.60	105.60	104.83	13200	13.84	11	10800	81.82
HEG	EQ	09-Sep-2021	2237.50	2225.00	2270.00	2225.00	2239.85	2243.65	2247.50	60437	1358.32	6190	32924	54.48
HEIDELBERG	EQ	09-Sep-2021	261.80	261.50	263.60	261.00	261.60	261.50	262.18	55711	146.07	2516	30595	54.92
HEMIPROP	EQ	09-Sep-2021	132.60	132.70	134.50	131.10	131.35	131.45	132.60	346159	459.00	6368	151511	43.77
HEOFRG1100	MF	09-Sep-2021	8.76	9.63	9.63	9.63	9.63	9.63	9.63	500	0.05	1	500	100.00
HEOFRG1126	MF	09-Sep-2021	12.00	12.02	12.02	12.02	12.02	12.02	12.02	1000	0.12	1	1000	100.00
HERANBA	EQ	09-Sep-2021	777.35	777.00	791.00	773.65	779.00	776.15	780.93	133057	1039.08	5185	70582	53.05
HERCULES	EQ	09-Sep-2021	145.45	143.60	146.00	143.00	143.00	143.70	144.64	51572	74.59	2561	19846	38.48
HERITGFOOD	EQ	09-Sep-2021	448.90	448.00	452.00	442.00	443.00	444.60	447.24	77559	346.88	3262	37011	47.72
HEROMOTOCO	EQ	09-Sep-2021	2798.35	2783.00	2806.30	2763.00	2799.10	2796.70	2785.24	403669	11243.17	31190	182534	45.22
HESTERBIO	EQ	09-Sep-2021	2480.00	2505.00	2598.40	2479.85	2540.05	2540.00	2556.49	54226	1386.28	8218	16839	31.05
HEXATRADEX	BE	09-Sep-2021	197.80	192.00	199.00	192.00	192.70	195.50	195.93	3807	7.46	128	-	-
HFCL	BE	09-Sep-2021	74.80	75.00	75.80	73.10	75.20	75.30	74.80	2334640	1746.33	11131	-	-
HGINFRA	EQ	09-Sep-2021	592.20	592.25	630.00	588.40	604.00	602.15	612.81	582172	3567.63	22002	211159	36.27
HGS	BE	09-Sep-2021	2784.85	2760.00	2849.95	2760.00	2825.00	2834.20	2810.41	27247	765.75	1119	-	-
HIKAL	EQ	09-Sep-2021	644.00	642.00	670.00	642.00	657.80	660.50	656.39	424332	2785.26	12554	163455	38.52
HIL	EQ	09-Sep-2021	5315.05	5315.05	5385.85	5281.10	5332.00	5307.60	5326.69	7441	396.36	1996	4930	66.25
HILTON	EQ	09-Sep-2021	14.00	14.40	14.40	13.40	13.60	13.65	13.93	6603	0.92	82	5533	83.80
HIMATSEIDE	BE	09-Sep-2021	246.60	248.00	248.00	236.15	243.00	242.60	242.45	87936	213.20	1677	-	-
HINDALCO	EQ	09-Sep-2021	456.30	458.25	466.65	456.00	463.25	463.55	461.01	6926659	31932.48	82747	2048539	29.57
HINDCOMPOS	EQ	09-Sep-2021	302.75	307.80	307.80	300.65	303.00	301.15	301.83	2117	6.39	181	1513	71.47
HINDCON	EQ	09-Sep-2021	61.75	60.60	63.90	60.60	61.85	61.25	62.13	10357	6.43	220	7219	69.70
HINDCOPPER	EQ	09-Sep-2021	116.95	117.50	117.50	115.20	116.10	115.90	116.32	1640985	1908.84	18069	764441	46.58
HINDMOTORS	EQ	09-Sep-2021	7.70	7.70	7.80	7.60	7.75	7.70	7.69	127155	9.78	433	86818	68.28
HINDNATGLS	BE	09-Sep-2021	35.00	35.00	35.00	34.15	35.00	34.80	34.73	5962	2.07	78	-	-
HINDOILEXP	EQ	09-Sep-2021	188.50	188.80	204.40	185.10	193.15	193.95	195.73	3729575	7299.95	38145	979050	26.25
HINDPETRO	EQ	09-Sep-2021	269.85	269.90	274.15	268.05	268.70	268.65	270.53	3497263	9461.25	36772	1614302	46.16
HINDUNILVR	EQ	09-Sep-2021	2800.90	2782.00	2823.65	2782.00	2805.00	2810.65	2809.16	879454	24705.27	54293	449235	51.08
HINDZINC	EQ	09-Sep-2021	329.95	327.25	332.00	327.25	328.55	329.45	329.84	390563	1288.22	6407	167843	42.97
HIRECT	EQ	09-Sep-2021	209.75	209.00	211.95	204.25	207.30	206.10	207.28	44746	92.75	2381	22454	50.18
HISARMETAL	EQ	09-Sep-2021	130.90	130.95	132.85	130.60	132.00	131.85	131.93	10946	14.44	239	6567	59.99
HITECH	EQ	09-Sep-2021	546.10	535.50	565.00	535.50	563.50	562.65	554.35	68832	381.57	2430	27654	40.18
HITECHCORP	EQ	09-Sep-2021	208.20	210.30	219.85	206.10	216.75	216.25	213.24	9616	20.50	258	7734	80.43
HITECHGEAR	EQ	09-Sep-2021	279.15	279.80	293.20	270.85	283.10	282.60	283.91	42073	119.45	2570	15145	36.00
HLEGLAS	EQ	09-Sep-2021	4508.35	4521.50	4739.00	4410.00	4703.00	4710.25	4635.44	33149	1536.60	5331	19791	59.70
HLVLTD	EQ	09-Sep-2021	8.40	8.50	9.20	8.25	9.20	9.20	8.92	764527	68.19	1054	539783	70.60
HMT	BZ	09-Sep-2021	28.00	27.50	28.25	27.50	27.90	27.90	27.70	1955	0.54	37	-	-
HMVL	EQ	09-Sep-2021	75.70	76.40	76.55	75.05	75.90	75.75	75.79	50932	38.60	1015	34419	67.58
HNDFDS	BE	09-Sep-2021	2061.85	2045.00	2085.00	2025.00	2045.00	2051.45	2048.79	3794	77.73	662	-	-
HNGSNGBEES	EQ	09-Sep-2021	329.67	333.99	333.99	329.00	330.80	330.70	330.63	1704	5.63	152	1250	73.36
HOMEFIRST	EQ	09-Sep-2021	581.55	586.50	586.50	575.00	575.00	576.50	578.73	28049	162.33	4760	10494	37.41
HONAUT	EQ	09-Sep-2021	41510.20	41500.00	42317.00	41200.00	42287.00	42267.15	41931.44	3384	1418.96	2030	1504	44.44
HONDAPOWER	EQ	09-Sep-2021	1206.30	1220.00	1220.00	1198.00	1207.00	1203.25	1207.05	6149	74.22	1138	3537	57.52
HOVS	BE	09-Sep-2021	58.25	58.00	58.80	56.05	58.70	58.55	57.32	3099	1.78	51	-	-
HPL	EQ	09-Sep-2021	68.90	69.80	69.90	67.75	68.75	68.15	68.33	90341	61.73	1112	58247	64.47
HSCL	EQ	09-Sep-2021	46.15	46.10	46.90	45.65	46.20	46.35	46.18	2134806	985.76	10890	717091	33.59
HSIL	EQ	09-Sep-2021	223.90	223.00	225.80	220.05	223.60	223.25	223.11	94404	210.63	2932	52823	55.95
HTMEDIA	EQ	09-Sep-2021	23.85	24.15	24.15	23.60	23.75	23.75	23.84	180159	42.95	742	137700	76.43
HUBTOWN	BE	09-Sep-2021	30.45	31.25	31.25	29.00	30.60	30.00	29.96	30488	9.13	118	-	-
HUDCO	EQ	09-Sep-2021	42.70	42.70	43.35	42.55	43.10	43.10	43.01	1127649	485.03	4770	477559	42.35
HUDCO	N2	09-Sep-2021	1213.66	1221.99	1222.00	1221.10	1222.00	1221.76	1221.83	823	10.06	7	623	75.70
HUDCO	N3	09-Sep-2021	1059.10	1060.00	1060.00	1059.99	1059.99	1059.99	1060.00	20	0.21	2	20	100.00
HUDCO	N8	09-Sep-2021	1245.00	1242.00	1242.00	1240.50	1240.50	1240.50	1240.64	225	2.79	3	225	100.00
HUDCO	N9	09-Sep-2021	1260.15	1257.00	1260.00	1257.00	1260.00	1260.00	1258.21	718	9.03	34	389	54.18
HUDCO	ND	09-Sep-2021	1313.00	1309.00	1314.00	1309.00	1314.00	1314.00	1312.10	289	3.79	4	289	100.00
HUHTAMAKI	EQ	09-Sep-2021	264.60	266.50	266.60	262.05	262.50	263.10	263.74	55185	145.55	1904	31950	57.90
IBMFNIFTY	EQ	09-Sep-2021	166.39	168.00	175.00	165.27	172.00	173.11	172.03	9906	17.04	136	9537	96.27
IBREALEST	EQ	09-Sep-2021	148.50	148.15	148.90	143.10	143.90	144.05	145.13	6699815	9723.39	44467	3285347	49.04
IBUCCREDIT	N9	09-Sep-2021	1027.50	992.00	992.00	955.00	955.00	955.00	972.93	111	1.08	3	111	100.00
IBULHSGFIN	EQ	09-Sep-2021	229.75	229.45	229.80	226.50	227.10	227.45	228.00	3497141	7973.45	26359	809739	23.15
IBULHSGFIN	N8	09-Sep-2021	979.99	979.50	979.50	970.00	970.00	970.00	972.11	45	0.44	4	45	100.00
IBULHSGFIN	NA	09-Sep-2021	1020.00	1009.80	1009.80	939.00	974.40	973.61	968.13	544	5.27	19	473	86.95
IBULHSGFIN	NB	09-Sep-2021	1225.00	1388.60	1388.60	1388.60	1388.60	1388.60	1388.60	5	0.07	1	5	100.00
ICDSLTD	BE	09-Sep-2021	139.30	146.25	146.25	146.25	146.25	146.25	146.25	21009	30.73	595	-	-
ICEMAKE	EQ	09-Sep-2021	80.15	79.10	80.45	77.25	78.35	78.15	78.89	18065	14.25	328	13328	73.78
ICICI500	EQ	09-Sep-2021	246.05	249.55	249.55	244.00	245.10	244.83	244.77	1795	4.39	216	1567	87.30
ICICIALPLV	EQ	09-Sep-2021	178.91	182.97	183.98	177.91	180.15	179.53	179.58	5170	9.28	273	4635	89.65
ICICIB22	EQ	09-Sep-2021	42.12	42.12	42.34	41.70	42.32	42.29	42.20	478497	201.95	2005	325444	68.01
ICICIBANK	EQ	09-Sep-2021	720.95	720.80	723.90	717.60	720.00	720.25	720.38	6243422	44976.11	137588	3665418	58.71
ICICIBANKN	EQ	09-Sep-2021	365.92	372.70	372.70	364.42	365.18	365.00	365.31	838	3.06	138	399	47.61
ICICIBANKP	EQ	09-Sep-2021	187.55	188.00	188.49	186.26	186.69	187.18	187.23	1018	1.91	83	622	61.10
ICICIFMCG	EQ	09-Sep-2021	402.67	410.00	410.00	401.11	406.50	405.42	404.58	1720	6.96	123	1213	70.52
ICICIGI	EQ	09-Sep-2021	1610.75	1618.00	1626.45	1604.00	1622.90	1621.65	1617.83	370982	6001.86	16484	188019	50.68
ICICIGOLD	EQ	09-Sep-2021	41.84	42.22	42.22	41.38	41.76	41.84	41.83	421615	176.34	2397	391216	92.79
ICICILIQ	EQ	09-Sep-2021	999.99	1000.00	1000.00	998.00	1000.00	1000.00	1000.00	331976	3319.76	191	252584	76.09
ICICILOVOL	EQ	09-Sep-2021	141.29	146.15	146.15	140.96	141.99	141.99	141.97	700385	994.36	1191	696223	99.41
ICICIM150	EQ	09-Sep-2021	110.74	112.70	112.70	110.74	111.65	111.22	111.30	6839	7.61	401	4248	62.11
ICICIMCAP	EQ	09-Sep-2021	103.59	105.05	105.05	102.57	104.20	104.07	104.04	5562	5.79	276	3802	68.36
ICICINF100	EQ	09-Sep-2021	190.79	192.87	192.87	190.02	191.50	191.19	191.17	12441	23.78	331	12051	96.87
ICICINIFTY	EQ	09-Sep-2021	186.16	187.20	187.20	183.20	186.00	186.00	185.89	136810	254.31	3930	114690	83.83
ICICINV20	EQ	09-Sep-2021	93.69	94.39	94.74	93.10	94.05	93.78	93.89	29073	27.30	1284	24453	84.11
ICICINXT50	EQ	09-Sep-2021	43.19	43.40	43.77	42.81	43.55	43.50	43.48	74888	32.56	850	57454	76.72
ICICIPHARM	EQ	09-Sep-2021	91.20	91.40	91.40	90.65	91.00	91.25	91.11	4431	4.04	186	3960	89.37
ICICIPRULI	EQ	09-Sep-2021	717.15	716.45	718.00	694.50	696.75	696.70	703.31	1399121	9840.18	35459	445700	31.86
ICICISENSX	EQ	09-Sep-2021	633.02	636.98	636.98	630.00	633.40	633.29	633.22	437	2.77	79	275	62.93
ICICITECH	EQ	09-Sep-2021	352.33	357.00	357.00	349.00	352.50	352.69	351.64	8152	28.67	331	5943	72.90
ICIL	EQ	09-Sep-2021	265.95	266.80	271.15	263.00	263.40	264.30	266.66	338919	903.75	7843	143898	42.46
ICRA	EQ	09-Sep-2021	3550.75	3569.25	3590.00	3500.10	3554.00	3548.15	3547.03	2867	101.69	841	1086	37.88
IDBI	EQ	09-Sep-2021	38.55	38.60	38.90	38.15	38.25	38.35	38.43	8405106	3230.25	42213	4595176	54.67
IDBIGOLD	EQ	09-Sep-2021	4350.00	4340.05	4340.05	4288.95	4307.00	4313.40	4308.06	178	7.67	61	104	58.43
IDEA	EQ	09-Sep-2021	8.05	8.05	8.50	7.70	8.40	8.40	8.18	432353363	35354.17	256282	91467841	21.16
IDFC	EQ	09-Sep-2021	52.50	52.30	55.50	52.25	54.90	54.75	54.53	21893698	11938.59	26242	12858251	58.73
IDFCFIRSTB	EQ	09-Sep-2021	46.15	46.25	47.00	45.80	46.85	46.90	46.41	18657990	8659.02	28760	5108650	27.38
IDFCFIRSTB	N9	09-Sep-2021	5280.00	5280.25	5280.25	5280.25	5280.25	5280.25	5280.25	4	0.21	1	4	100.00
IDFCFIRSTB	NA	09-Sep-2021	11472.55	11470.11	11470.11	11470.11	11470.11	11470.11	11470.11	4	0.46	1	4	100.00
IDFCFIRSTB	NB	09-Sep-2021	5190.02	5200.00	5200.00	5190.01	5190.01	5190.01	5195.67	9	0.47	5	9	100.00
IDFCFIRSTB	NC	09-Sep-2021	10963.11	10963.00	10998.99	10962.00	10998.99	10998.99	10988.09	10	1.10	3	10	100.00
IDFCFIRSTB	ND	09-Sep-2021	5150.00	5121.06	5199.99	5121.06	5199.99	5199.99	5154.28	8	0.41	4	4	50.00
IDFCFIRSTB	NE	09-Sep-2021	10711.00	10501.20	10710.00	10501.20	10710.00	10710.00	10605.60	8	0.85	2	4	50.00
IDFNIFTYET	EQ	09-Sep-2021	181.90	181.99	182.02	181.60	181.60	181.60	181.79	147	0.27	9	145	98.64
IEX	EQ	09-Sep-2021	591.00	592.80	613.80	592.00	597.00	598.85	604.26	18650163	112695.50	242683	2610761	14.00
IFBAGRO	EQ	09-Sep-2021	563.05	567.00	572.00	560.10	560.90	563.30	564.98	7456	42.12	566	4548	61.00
IFBIND	EQ	09-Sep-2021	1096.85	1097.00	1130.00	1072.85	1100.00	1100.55	1099.24	157598	1732.38	7743	83704	53.11
IFCI	EQ	09-Sep-2021	11.30	11.35	11.50	11.25	11.25	11.30	11.35	1571715	178.33	6635	719960	45.81
IFCI	NF	09-Sep-2021	1084.95	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	25	0.27	1	25	100.00
IFCI	NH	09-Sep-2021	1094.50	1095.00	1095.00	1069.99	1070.00	1075.81	1081.27	7594	82.11	104	7434	97.89
IFCI	NL	09-Sep-2021	1070.00	1070.01	1070.21	1070.01	1070.21	1070.05	1070.05	5	0.05	2	5	100.00
IFCI	NM	09-Sep-2021	1800.00	1850.00	1850.00	1850.00	1850.00	1850.00	1850.00	450	8.33	5	450	100.00
IFGLEXPOR	EQ	09-Sep-2021	330.00	330.00	334.65	324.85	333.00	331.30	328.61	25773	84.69	1308	13802	53.55
IGARASHI	EQ	09-Sep-2021	506.75	505.50	513.50	505.00	506.20	506.55	508.55	34125	173.54	1753	13971	40.94
IGL	EQ	09-Sep-2021	565.00	562.00	574.50	558.70	565.00	564.30	565.67	1676976	9486.22	32874	660831	39.41
IGPL	EQ	09-Sep-2021	625.05	631.65	635.05	620.45	624.90	623.45	626.58	26499	166.04	1997	17556	66.25
IIFCL	N4	09-Sep-2021	1429.00	1425.10	1426.00	1425.00	1426.00	1426.00	1425.48	46	0.66	3	26	56.52
IIFL	BE	09-Sep-2021	280.70	280.70	294.70	280.00	294.70	294.70	292.55	210045	614.49	1360	-	-
IIFL	N2	09-Sep-2021	1054.75	1056.60	1056.60	1050.00	1050.00	1050.00	1052.09	474	4.99	7	474	100.00
IIFL	N4	09-Sep-2021	1030.05	1030.06	1040.00	1025.00	1025.00	1025.12	1032.36	1080	11.15	16	1080	100.00
IIFL	N6	09-Sep-2021	1020.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	1	0.01	1	1	100.00
IIFL	N7	09-Sep-2021	1053.55	1050.00	1053.55	1015.02	1053.55	1053.55	1032.92	101	1.04	5	100	99.01
IIFL	NC	09-Sep-2021	1030.10	1030.10	1030.10	1030.10	1030.10	1030.10	1030.10	100	1.03	1	100	100.00
IIFL	NE	09-Sep-2021	996.13	996.06	998.00	996.06	998.00	998.00	996.44	51	0.51	2	51	100.00
IIFL	NF	09-Sep-2021	994.84	996.00	997.50	994.51	997.50	996.43	996.16	723	7.20	14	723	100.00
IIFL	NG	09-Sep-2021	994.49	994.00	994.00	994.00	994.00	994.00	994.00	85	0.84	3	85	100.00
IIFLSEC	EQ	09-Sep-2021	94.20	94.50	94.90	92.75	93.70	93.60	94.11	153687	144.64	2277	94113	61.24
IIFLWAM	EQ	09-Sep-2021	1600.15	1608.00	1695.00	1608.00	1685.00	1674.75	1656.38	177350	2937.58	11678	92430	52.12
IIHFL	N5	09-Sep-2021	995.10	995.00	1000.00	995.00	999.00	998.95	998.14	4691	46.82	46	4681	99.79
IIHFL	N6	09-Sep-2021	940.00	930.18	930.18	930.18	930.18	930.18	930.18	94	0.87	1	94	100.00
IITL	EQ	09-Sep-2021	69.20	70.00	72.65	68.30	71.40	70.50	70.76	4468	3.16	146	3079	68.91
IL&FSENGG	BZ	09-Sep-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	5591	0.25	12	-	-
IL&FSTRANS	BZ	09-Sep-2021	3.70	3.80	3.80	3.55	3.55	3.55	3.60	82017	2.95	83	-	-
IMAGICAA	EQ	09-Sep-2021	7.65	7.95	8.00	7.55	7.85	7.80	7.73	81370	6.29	202	53086	65.24
IMFA	BE	09-Sep-2021	676.35	694.80	694.80	655.00	667.00	666.80	664.19	23341	155.03	799	-	-
IMPAL	EQ	09-Sep-2021	760.05	752.90	769.95	748.00	752.00	752.50	755.76	3146	23.78	201	2252	71.58
INCREDIBLE	BE	09-Sep-2021	27.40	28.65	28.65	27.10	27.50	27.65	27.68	9092	2.52	84	-	-
INDBANK	EQ	09-Sep-2021	23.15	23.75	24.05	23.15	23.70	23.75	23.75	128186	30.45	716	56133	43.79
INDHOTEL	EQ	09-Sep-2021	146.65	147.35	153.35	146.00	150.95	150.80	150.28	9813885	14748.18	47392	2935154	29.91
INDIACEM	EQ	09-Sep-2021	183.20	182.05	185.40	181.00	181.55	181.95	182.86	1817375	3323.31	15736	548749	30.19
INDIAGLYCO	EQ	09-Sep-2021	692.30	692.40	704.00	690.10	691.00	693.15	696.11	103297	719.06	4769	37544	36.35
INDIAMART	EQ	09-Sep-2021	8999.60	8949.95	9092.80	8832.00	8889.90	8881.25	8927.97	182362	16281.23	28873	24589	13.48
INDIANB	EQ	09-Sep-2021	123.20	123.40	125.45	123.05	124.90	124.90	124.59	1140118	1420.45	12527	487245	42.74
INDIANCARD	BE	09-Sep-2021	173.90	174.00	182.40	167.20	180.15	180.80	175.54	2063	3.62	46	-	-
INDIANHUME	EQ	09-Sep-2021	200.75	199.40	201.75	196.25	197.60	197.65	199.27	59037	117.64	1296	44312	75.06
INDIGO	EQ	09-Sep-2021	1950.65	1941.00	1955.95	1904.90	1909.00	1911.60	1913.85	633432	12122.93	37566	281436	44.43
INDIGOPNTS	EQ	09-Sep-2021	2589.25	2589.25	2612.00	2581.65	2589.30	2590.15	2598.50	14336	372.52	2534	6981	48.70
INDIGRID	IV	09-Sep-2021	135.99	135.99	136.00	135.00	136.00	135.97	135.91	287674	390.98	1727	271222	94.28
INDIGRID	ND	09-Sep-2021	1021.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	450	4.59	1	450	100.00
INDIGRID	NJ	09-Sep-2021	1064.86	1066.99	1068.85	1064.60	1065.60	1065.65	1066.13	2040	21.75	20	1920	94.12
INDIGRID	NL	09-Sep-2021	1059.99	1059.99	1059.99	1050.05	1050.05	1050.43	1052.00	61	0.64	7	51	83.61
INDLMETER	EQ	09-Sep-2021	11.90	12.00	12.25	11.70	12.15	12.15	12.00	19161	2.30	113	10097	52.70
INDNIPPON	EQ	09-Sep-2021	359.45	355.15	361.95	355.05	356.20	356.30	357.06	11886	42.44	899	7416	62.39
INDOCO	EQ	09-Sep-2021	460.55	463.00	473.25	460.65	465.90	462.35	466.15	126488	589.62	5166	45173	35.71
INDORAMA	BE	09-Sep-2021	55.00	55.80	56.50	54.30	55.00	55.00	55.35	93110	51.54	483	-	-
INDOSOLAR	BZ	09-Sep-2021	2.25	2.35	2.35	2.30	2.35	2.35	2.34	57127	1.34	70	-	-
INDOSTAR	EQ	09-Sep-2021	299.80	299.00	305.00	295.20	300.00	301.80	300.92	93306	280.78	3591	45838	49.13
INDOTECH	BE	09-Sep-2021	161.75	162.55	163.90	161.90	163.90	163.35	162.41	6719	10.91	113	-	-
INDOTHAI	EQ	09-Sep-2021	80.00	79.00	84.00	79.00	83.65	83.55	82.94	32770	27.18	309	20245	61.78
INDOWIND	BE	09-Sep-2021	6.30	6.30	6.60	6.15	6.60	6.60	6.47	82995	5.37	158	-	-
INDRAMEDCO	EQ	09-Sep-2021	78.80	79.80	83.65	78.60	81.95	81.95	81.87	784415	642.18	7731	220656	28.13
INDSWFTLAB	EQ	09-Sep-2021	67.80	67.40	71.15	67.40	71.15	71.00	70.80	313820	222.20	2228	139210	44.36
INDSWFTLTD	BE	09-Sep-2021	10.20	10.20	10.20	9.80	10.10	10.00	10.00	36627	3.66	79	-	-
INDTERRAIN	EQ	09-Sep-2021	44.70	45.40	45.60	43.70	43.90	44.05	44.41	219856	97.63	1050	158409	72.05
INDUSINDBK	EQ	09-Sep-2021	999.60	1000.00	1006.90	993.50	999.80	999.50	1000.12	3193603	31939.98	44859	1586898	49.69
INDUSTOWER	EQ	09-Sep-2021	235.85	234.00	243.75	232.10	240.60	242.30	239.36	6586351	15765.22	49152	794781	12.07
INEOSSTYRO	EQ	09-Sep-2021	1367.50	1365.70	1388.00	1355.00	1378.00	1379.60	1371.04	12720	174.40	2468	4789	37.65
INFIBEAM	EQ	09-Sep-2021	43.80	43.95	45.80	43.00	45.25	44.80	44.16	2901081	1281.09	9942	1338102	46.12
INFOBEAN	BE	09-Sep-2021	367.95	364.00	372.00	360.00	369.95	367.20	368.61	13797	50.86	361	-	-
INFRABEES	EQ	09-Sep-2021	501.88	504.00	504.00	499.38	502.21	502.06	501.80	816	4.09	102	766	93.87
INFY	EQ	09-Sep-2021	1693.25	1685.90	1694.90	1682.15	1687.95	1691.60	1689.02	3331674	56272.49	137087	1955364	58.69
INGERRAND	EQ	09-Sep-2021	916.05	918.00	983.95	914.25	976.00	974.15	950.36	222239	2112.07	12290	75565	34.00
INNOVATIVE	SM	09-Sep-2021	11.30	11.10	11.70	11.00	11.70	11.70	11.38	12000	1.37	4	9000	75.00
INOXLEISUR	EQ	09-Sep-2021	306.00	307.00	308.10	304.65	305.75	306.05	306.08	154927	474.20	5118	70620	45.58
INOXWIND	EQ	09-Sep-2021	104.75	106.40	109.50	103.50	103.55	103.70	105.14	1866965	1962.99	17731	995428	53.32
INSECTICID	EQ	09-Sep-2021	724.25	730.10	758.95	729.20	735.00	738.55	744.62	48188	358.82	3436	17688	36.71
INSPIRISYS	BE	09-Sep-2021	46.30	45.25	47.05	45.00	46.65	45.60	45.70	9698	4.43	80	-	-
INTELLECT	EQ	09-Sep-2021	635.20	637.95	637.95	625.00	632.00	631.90	629.06	157074	988.10	6974	82004	52.21
INTENTECH	EQ	09-Sep-2021	73.80	75.80	75.80	73.00	73.25	73.75	73.76	30650	22.61	365	18370	59.93
INVENTURE	EQ	09-Sep-2021	3.00	3.00	3.05	2.95	3.05	3.00	3.00	2268021	68.13	1220	769866	33.94
IOB	EQ	09-Sep-2021	19.60	19.75	19.95	19.60	19.70	19.70	19.74	3262501	643.94	5204	1005522	30.82
IOC	EQ	09-Sep-2021	112.60	112.65	114.65	112.40	112.95	112.80	113.42	13322585	15110.44	62703	4640794	34.83
IOLCP	EQ	09-Sep-2021	553.90	552.00	559.00	550.25	552.30	552.15	552.86	222186	1228.39	6367	98934	44.53
IPCALAB	EQ	09-Sep-2021	2536.10	2536.50	2543.90	2506.20	2515.85	2523.15	2523.30	119346	3011.46	10068	64824	54.32
IPL	EQ	09-Sep-2021	326.35	327.00	334.00	326.35	329.60	330.25	330.37	616497	2036.73	13401	319268	51.79
IRB	EQ	09-Sep-2021	174.15	172.50	173.90	172.00	172.10	172.40	173.15	1108170	1918.77	8570	603672	54.47
IRBINVIT	IV	09-Sep-2021	56.81	56.98	57.05	56.85	57.00	57.00	57.02	128745	73.40	306	126960	98.61
IRCON	EQ	09-Sep-2021	44.95	45.50	45.75	45.30	45.35	45.35	45.48	2527808	1149.58	13081	1474314	58.32
IRCTC	EQ	09-Sep-2021	3296.40	3250.00	3358.00	3182.25	3292.95	3295.00	3294.22	5665215	186624.92	290068	848069	14.97
IREDA	N6	09-Sep-2021	1408.50	1413.00	1413.00	1413.00	1413.00	1413.00	1413.00	50	0.71	1	50	100.00
IREDA	N7	09-Sep-2021	1255.00	1254.30	1254.60	1254.30	1254.31	1254.35	1254.33	259	3.25	3	259	100.00
IRFC	EQ	09-Sep-2021	23.00	23.05	23.10	23.00	23.10	23.05	23.03	3847580	886.07	12167	2078199	54.01
IRFC	N1	09-Sep-2021	1090.50	1087.30	1093.60	1087.30	1093.60	1093.60	1087.60	525	5.71	3	524	99.81
IRFC	N2	09-Sep-2021	1251.59	1239.00	1250.00	1239.00	1247.00	1247.00	1242.72	1122	13.94	11	1117	99.55
IRFC	N9	09-Sep-2021	1119.43	1140.00	1155.00	1140.00	1155.00	1155.00	1154.02	650	7.50	8	650	100.00
IRFC	NA	09-Sep-2021	1281.01	1307.07	1307.07	1307.07	1307.07	1307.07	1307.07	1	0.01	1	1	100.00
IRFC	ND	09-Sep-2021	1115.08	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	270	3.11	4	270	100.00
IRFC	NE	09-Sep-2021	1293.57	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	100	1.30	1	100	100.00
IRFC	NJ	09-Sep-2021	1274.39	1271.99	1271.99	1271.99	1271.99	1271.99	1271.99	1	0.01	1	1	100.00
IRFC	NO	09-Sep-2021	1272.07	1273.00	1273.00	1270.30	1270.30	1270.30	1271.33	100	1.27	4	100	100.00
IRISDOREME	BE	09-Sep-2021	179.10	181.00	181.00	175.00	179.80	175.55	177.19	493	0.87	19	-	-
ISEC	EQ	09-Sep-2021	728.85	729.00	733.95	722.55	725.00	725.20	727.34	237845	1729.95	12501	138750	58.34
ISFT	EQ	09-Sep-2021	126.95	128.50	138.70	124.00	134.90	134.70	134.26	557336	748.26	10511	275420	49.42
ISGEC	EQ	09-Sep-2021	727.80	730.50	735.05	725.00	727.00	729.85	731.41	37597	274.99	2766	22399	59.58
ISMTLTD	BE	09-Sep-2021	26.75	26.50	27.20	26.50	26.65	26.80	26.97	69059	18.63	142	-	-
ITC	EQ	09-Sep-2021	211.25	211.05	213.90	210.55	212.95	212.65	212.57	19051252	40496.64	106146	10214863	53.62
ITDC	EQ	09-Sep-2021	384.60	384.60	410.00	382.25	393.50	394.85	401.47	467819	1878.14	15562	67842	14.50
ITDCEM	EQ	09-Sep-2021	79.85	79.25	81.50	77.90	80.50	80.45	79.46	3338992	2653.06	18155	2235082	66.94
ITI	EQ	09-Sep-2021	118.95	119.40	119.90	117.60	118.45	118.45	118.78	167911	199.45	3722	55733	33.19
IVC	EQ	09-Sep-2021	6.05	6.10	6.25	5.95	6.25	6.20	6.09	193215	11.77	368	121501	62.88
IVP	EQ	09-Sep-2021	114.25	114.95	116.70	110.55	115.80	114.55	114.40	4486	5.13	139	3350	74.68
IVZINGOLD	EQ	09-Sep-2021	4252.00	4239.00	4265.00	4220.00	4225.05	4229.35	4237.45	19	0.81	15	8	42.11
IVZINNIFTY	EQ	09-Sep-2021	1892.00	1878.95	1898.30	1878.10	1898.30	1897.15	1879.83	23	0.43	5	20	86.96
IWEL	BE	09-Sep-2021	700.50	721.00	721.00	686.00	700.00	697.35	693.34	3698	25.64	165	-	-
IZMO	EQ	09-Sep-2021	96.45	99.00	101.25	95.50	97.35	97.50	99.65	184933	184.29	1364	50432	27.27
J&KBANK	EQ	09-Sep-2021	36.15	38.15	38.55	37.40	37.80	37.75	37.84	7943810	3005.89	19351	2644281	33.29
JAGRAN	EQ	09-Sep-2021	57.80	58.00	58.05	56.30	56.90	56.90	57.08	139402	79.57	1506	71301	51.15
JAGSNPHARM	EQ	09-Sep-2021	141.20	141.00	169.40	139.30	166.80	168.65	163.46	1027428	1679.40	16132	219723	21.39
JAIBALAJI	EQ	09-Sep-2021	55.45	55.05	56.55	54.80	55.90	55.85	55.53	28772	15.98	316	23334	81.10
JAICORPLTD	EQ	09-Sep-2021	137.00	136.30	139.25	135.05	136.00	136.15	137.02	1553881	2129.19	12978	287220	18.48
JAINSTUDIO	BZ	09-Sep-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.87	2720	0.05	21	-	-
JAIPURKURT	EQ	09-Sep-2021	59.30	56.35	56.35	56.35	56.35	56.35	56.35	5975	3.37	84	5975	100.00
JALAN	ST	09-Sep-2021	14.75	14.05	14.50	14.05	14.05	14.05	14.06	189000	26.58	47	177000	93.65
JAMNAAUTO	EQ	09-Sep-2021	86.00	86.00	86.90	85.50	86.20	86.00	86.07	347771	299.32	5824	184001	52.91
JASH	EQ	09-Sep-2021	468.70	466.00	494.00	440.00	491.85	490.75	476.25	24955	118.85	666	17760	71.17
JAYAGROGN	EQ	09-Sep-2021	245.05	245.70	249.60	243.50	246.20	245.45	245.80	39805	97.84	2512	16219	40.75
JAYBARMARU	EQ	09-Sep-2021	184.80	187.20	190.00	181.10	187.45	187.75	185.41	65553	121.54	3750	19290	29.43
JAYNECOIND	BE	09-Sep-2021	21.70	21.30	21.85	20.90	21.80	21.55	21.35	25419	5.43	243	-	-
JAYSREETEA	EQ	09-Sep-2021	110.80	111.35	111.35	108.20	109.25	108.90	109.63	141203	154.80	3483	43531	30.83
JBCHEPHARM	EQ	09-Sep-2021	1785.60	1785.60	1794.15	1742.45	1767.00	1760.95	1758.79	176430	3103.03	8130	121041	68.61
JBFIND	BE	09-Sep-2021	25.05	25.45	26.30	25.45	26.30	26.30	26.15	347811	90.96	996	-	-
JBMA	EQ	09-Sep-2021	461.15	465.00	469.45	462.15	466.15	466.20	466.16	42900	199.98	2379	14655	34.16
JCHAC	EQ	09-Sep-2021	2246.80	2230.00	2258.05	2190.00	2222.00	2211.40	2228.42	8845	197.10	2016	4952	55.99
JETAIRWAYS	BZ	09-Sep-2021	81.65	80.00	82.00	79.30	80.45	80.40	80.42	57212	46.01	899	-	-
JETFREIGHT	SM	09-Sep-2021	37.60	37.60	37.60	37.50	37.50	37.50	37.55	8000	3.00	2	8000	100.00
JHS	EQ	09-Sep-2021	25.90	26.00	27.80	25.60	27.20	27.15	27.06	395433	107.01	1618	232836	58.88
JINDALPHOT	EQ	09-Sep-2021	102.35	104.55	104.55	98.50	102.40	100.85	99.93	24244	24.23	434	17407	71.80
JINDALPOLY	EQ	09-Sep-2021	980.60	983.00	1007.95	977.00	993.00	992.25	994.68	95236	947.29	5718	33105	34.76
JINDALSAW	EQ	09-Sep-2021	118.25	118.75	121.80	118.00	119.35	119.40	119.84	1313706	1574.39	10298	471500	35.89
JINDALSTEL	EQ	09-Sep-2021	395.80	397.50	402.55	395.20	400.15	400.35	398.95	6072716	24227.16	51784	871271	14.35
JINDRILL	EQ	09-Sep-2021	132.30	132.70	136.80	131.70	134.50	134.50	134.43	176920	237.84	3642	63338	35.80
JINDWORLD	EQ	09-Sep-2021	84.55	85.10	87.00	82.65	83.30	83.75	84.65	899758	761.64	10057	335656	37.31
JISLDVREQS	EQ	09-Sep-2021	23.15	24.30	24.30	23.65	24.30	24.30	24.29	540798	131.38	453	207797	38.42
JISLJALEQS	EQ	09-Sep-2021	36.80	38.60	38.60	37.10	38.60	38.60	38.54	23609178	9098.00	10782	12840126	54.39
JITFINFRA	BE	09-Sep-2021	95.20	99.00	99.95	96.00	99.95	99.95	99.35	251547	249.90	868	-	-
JKCEMENT	EQ	09-Sep-2021	3478.00	3513.60	3528.15	3460.00	3471.00	3498.50	3494.33	35955	1256.39	8096	16937	47.11
JKIL	EQ	09-Sep-2021	200.05	199.70	201.00	194.75	196.95	196.90	197.32	192940	380.71	5722	104056	53.93
JKLAKSHMI	EQ	09-Sep-2021	731.15	733.40	736.00	696.10	719.00	714.40	714.79	399044	2852.34	19066	142822	35.79
JKPAPER	EQ	09-Sep-2021	253.00	252.00	259.80	248.50	251.90	252.90	254.83	3043260	7755.04	29880	579704	19.05
JKTYRE	EQ	09-Sep-2021	152.80	153.60	156.50	153.00	153.20	154.05	154.62	1072270	1657.90	14351	256504	23.92
JMA	EQ	09-Sep-2021	63.50	64.40	64.50	62.45	63.70	63.45	63.44	9040	5.74	170	5755	63.66
JMCPROJECT	EQ	09-Sep-2021	104.55	105.90	106.50	103.05	103.70	104.05	104.37	62044	64.75	2103	31873	51.37
JMFINANCIL	EQ	09-Sep-2021	89.55	89.65	90.15	89.00	89.75	89.50	89.64	688420	617.07	4972	265742	38.60
JMTAUTOLTD	EQ	09-Sep-2021	2.70	2.75	2.75	2.60	2.70	2.70	2.66	356690	9.50	407	236552	66.32
JOCIL	EQ	09-Sep-2021	236.20	237.40	241.20	230.35	233.15	233.30	234.50	26459	62.05	1051	15485	58.52
JPASSOCIAT	BE	09-Sep-2021	8.15	8.30	8.55	8.00	8.55	8.55	8.34	4369628	364.56	5195	-	-
JPINFRATEC	EQ	09-Sep-2021	1.85	1.85	1.90	1.80	1.90	1.85	1.85	2429826	44.86	1546	1662757	68.43
JPPOWER	EQ	09-Sep-2021	4.00	4.00	4.20	3.95	4.05	4.05	4.09	27465162	1123.31	11013	9264444	33.73
JSL	EQ	09-Sep-2021	159.40	160.00	167.75	160.00	163.50	164.05	164.71	4294187	7072.88	31794	1261269	29.37
JSLHISAR	EQ	09-Sep-2021	289.85	291.30	300.00	289.75	294.15	294.60	295.81	598971	1771.79	9228	244378	40.80
JSWENERGY	BE	09-Sep-2021	265.95	268.00	279.20	267.00	279.20	279.20	276.46	1388345	3838.17	7127	-	-
JSWHL	EQ	09-Sep-2021	4772.90	4835.00	4867.00	4710.00	4767.00	4744.25	4770.23	561	26.76	267	300	53.48
JSWISPL	BE	09-Sep-2021	36.50	36.50	37.60	35.50	37.40	37.25	36.93	2006135	740.83	3201	-	-
JSWSTEEL	EQ	09-Sep-2021	687.05	683.85	691.50	683.05	689.00	688.95	687.48	2381494	16372.35	32460	668660	28.08
JTEKTINDIA	EQ	09-Sep-2021	100.25	100.25	102.25	99.95	101.15	101.15	101.17	169802	171.79	3261	53767	31.66
JUBLFOOD	EQ	09-Sep-2021	4050.80	4035.00	4144.55	4030.00	4096.00	4097.70	4084.48	604466	24689.28	39110	97569	16.14
JUBLINDS	EQ	09-Sep-2021	512.75	513.95	520.00	510.15	512.00	511.40	513.55	14369	73.79	623	9198	64.01
JUBLINGREA	EQ	09-Sep-2021	714.70	715.95	723.00	695.00	702.50	703.55	704.71	1956264	13786.03	66918	1217345	62.23
JUBLPHARMA	EQ	09-Sep-2021	638.50	638.50	639.85	628.70	632.00	631.10	632.74	118031	746.83	6924	64613	54.74
JUMPNET	EQ	09-Sep-2021	9.15	8.90	9.20	8.90	9.00	8.95	9.01	263342	23.72	557	206268	78.33
JUNIORBEES	EQ	09-Sep-2021	444.72	454.00	454.00	437.00	448.20	447.57	446.67	61012	272.52	6428	34560	56.64
JUSTDIAL	EQ	09-Sep-2021	998.35	995.05	1001.50	990.00	993.00	993.90	994.01	336234	3342.19	9322	135911	40.42
JYOTHYLAB	EQ	09-Sep-2021	177.50	177.50	180.90	176.10	177.20	176.90	178.50	562602	1004.27	8128	195295	34.71
JYOTISTRUC	BZ	09-Sep-2021	12.80	13.40	13.40	13.40	13.40	13.40	13.40	318998	42.75	244	-	-
KABRAEXTRU	EQ	09-Sep-2021	237.05	237.70	248.50	236.55	242.75	243.40	243.31	237747	578.46	8687	75006	31.55
KAJARIACER	EQ	09-Sep-2021	1196.45	1196.00	1196.00	1180.10	1187.00	1188.25	1187.39	121362	1441.04	6141	88848	73.21
KAKATCEM	EQ	09-Sep-2021	245.60	244.00	252.75	243.20	250.90	250.15	249.23	15348	38.25	802	7385	48.12
KALPATPOWR	EQ	09-Sep-2021	412.95	414.30	415.00	411.00	414.30	413.50	413.26	149963	619.74	5316	107887	71.94
KALYANIFRG	BE	09-Sep-2021	201.35	202.00	204.95	201.35	201.35	201.95	202.74	680	1.38	20	-	-
KALYANKJIL	EQ	09-Sep-2021	66.95	67.00	67.25	65.60	66.00	65.95	66.14	702325	464.55	5410	461995	65.78
KAMATHOTEL	EQ	09-Sep-2021	44.75	45.90	48.95	44.60	47.65	48.40	47.31	182125	86.17	1742	75971	41.71
KAMDHENU	EQ	09-Sep-2021	200.85	205.20	213.60	194.55	203.40	205.00	206.12	751838	1549.67	20011	282792	37.61
KANANIIND	BE	09-Sep-2021	8.60	8.95	8.95	8.20	8.50	8.50	8.68	5898	0.51	42	-	-
KANORICHEM	EQ	09-Sep-2021	166.10	169.70	174.40	164.50	174.40	173.15	172.82	110792	191.47	755	77133	69.62
KANPRPLA	EQ	09-Sep-2021	253.40	250.50	257.00	248.00	254.00	253.20	252.88	18295	46.26	1139	9986	54.58
KANSAINER	EQ	09-Sep-2021	615.50	615.70	619.15	608.00	613.80	611.20	612.03	101178	619.24	7884	52998	52.38
KAPSTON	BE	09-Sep-2021	89.45	89.00	89.40	85.00	88.00	88.00	86.62	2685	2.33	58	-	-
KARDA	BE	09-Sep-2021	17.15	17.20	17.90	16.30	16.70	16.75	16.55	6517187	1078.59	3440	-	-
KARMAENG	BE	09-Sep-2021	19.50	20.40	20.40	18.85	20.00	19.80	20.04	6922	1.39	204	-	-
KARURVYSYA	EQ	09-Sep-2021	42.50	42.70	42.80	41.80	42.25	42.25	42.23	2308868	975.02	19404	907713	39.31
KAUSHALYA	EQ	09-Sep-2021	2.60	2.70	2.70	2.60	2.70	2.65	2.66	26225	0.70	67	19751	75.31
KAVVERITEL	BE	09-Sep-2021	7.95	8.30	8.30	8.30	8.30	8.30	8.30	125900	10.45	99	-	-
KAYA	EQ	09-Sep-2021	443.60	445.00	454.90	436.95	447.00	449.65	446.38	24586	109.75	1004	10730	43.64
KCP	EQ	09-Sep-2021	136.30	136.70	137.00	134.25	136.75	136.35	135.91	132584	180.20	2834	68562	51.71
KCPSUGIND	EQ	09-Sep-2021	21.70	21.55	22.05	21.40	21.70	21.70	21.74	114948	24.99	711	56887	49.49
KDDL	EQ	09-Sep-2021	433.50	447.95	447.95	410.05	416.00	417.90	422.61	5150	21.76	488	2897	56.25
KEC	EQ	09-Sep-2021	431.70	431.60	433.00	429.00	431.25	431.60	431.38	299545	1292.17	14087	215343	71.89
KECL	EQ	09-Sep-2021	17.30	17.40	19.00	17.00	17.85	17.95	18.25	398129	72.68	1502	194362	48.82
KEERTI	EQ	09-Sep-2021	18.60	18.50	19.25	18.50	19.15	19.15	18.94	1458	0.28	21	1358	93.14
KEI	EQ	09-Sep-2021	825.90	829.50	835.90	787.05	792.80	793.80	814.74	1100983	8970.18	37805	390118	35.43
KELLTONTEC	EQ	09-Sep-2021	49.10	49.10	49.80	48.60	49.00	48.85	49.18	393240	193.38	5510	179538	45.66
KENNAMET	EQ	09-Sep-2021	1418.40	1439.00	1457.95	1399.25	1429.90	1438.25	1428.48	16145	230.63	2681	7089	43.91
KERNEX	BE	09-Sep-2021	67.90	67.90	69.90	64.55	64.55	65.65	66.78	22253	14.86	132	-	-
KESORAMIND	EQ	09-Sep-2021	81.95	81.80	84.65	81.50	83.00	83.30	83.40	898983	749.76	8347	242179	26.94
KEYFINSERV	EQ	09-Sep-2021	80.85	79.55	84.10	78.30	84.00	83.50	81.11	6238	5.06	301	2561	41.05
KHADIM	EQ	09-Sep-2021	249.90	250.00	254.95	249.90	251.00	250.40	251.72	17309	43.57	810	10001	57.78
KHAICHEM	EQ	09-Sep-2021	62.50	63.70	64.00	61.20	61.95	61.95	62.12	58164	36.13	690	39956	68.70
KHAITANLTD	BE	09-Sep-2021	31.80	32.70	33.35	30.25	33.35	33.35	32.17	10783	3.47	102	-	-
KHANDSE	EQ	09-Sep-2021	20.10	20.90	20.90	19.10	19.10	19.10	19.61	91678	17.98	612	38164	41.63
KHFM	SM	09-Sep-2021	39.00	38.00	41.50	38.00	41.50	40.80	40.10	12000	4.81	4	12000	100.00
KICL	EQ	09-Sep-2021	2114.55	2120.00	2130.00	2070.00	2097.80	2096.10	2098.85	968	20.32	119	832	85.95
KILITCH	EQ	09-Sep-2021	174.70	177.90	177.90	171.90	174.20	172.05	172.88	2719	4.70	126	1748	64.29
KIMS	EQ	09-Sep-2021	1241.15	1244.00	1260.00	1231.30	1247.00	1249.75	1243.31	148216	1842.79	5256	93370	63.00
KINGFA	EQ	09-Sep-2021	1093.40	1085.00	1108.35	1081.65	1096.55	1088.05	1093.41	2077	22.71	295	1219	58.69
KIOCL	EQ	09-Sep-2021	266.60	263.00	268.00	256.35	263.90	263.30	262.50	67742	177.82	6510	29052	42.89
KIRIINDUS	EQ	09-Sep-2021	537.65	537.70	549.75	533.30	539.00	539.80	543.09	338662	1839.25	10327	121241	35.80
KIRLFER	EQ	09-Sep-2021	233.20	234.70	239.00	232.60	237.95	237.00	235.78	174471	411.36	4847	95423	54.69
KIRLOSBROS	BE	09-Sep-2021	369.95	360.00	385.00	360.00	369.80	370.00	373.91	48386	180.92	497	-	-
KIRLOSENG	EQ	09-Sep-2021	210.55	210.70	215.00	209.10	214.95	213.60	211.56	167013	353.34	2952	108576	65.01
KIRLOSIND	EQ	09-Sep-2021	1549.95	1574.95	1580.00	1534.95	1550.00	1540.15	1552.48	10598	164.53	1144	6727	63.47
KITEX	EQ	09-Sep-2021	170.20	172.00	174.90	168.00	170.55	170.75	171.94	327930	563.83	5754	119337	36.39
KKCL	EQ	09-Sep-2021	819.30	819.00	819.95	815.00	815.00	815.40	816.35	1511	12.34	185	910	60.23
KMSUGAR	EQ	09-Sep-2021	25.25	25.30	25.40	25.05	25.10	25.15	25.18	138873	34.96	831	72743	52.38
KNRCON	EQ	09-Sep-2021	317.10	315.10	321.00	311.50	315.00	313.05	315.40	1698677	5357.59	18136	1095294	64.48
KOKUYOCMLN	EQ	09-Sep-2021	69.05	69.00	69.80	68.35	68.90	68.80	68.89	102873	70.87	2216	44519	43.28
KOLTEPATIL	EQ	09-Sep-2021	293.40	293.90	298.40	290.70	291.75	293.95	294.31	836189	2461.01	15076	169530	20.27
KOPRAN	BE	09-Sep-2021	211.70	208.05	214.00	208.00	213.50	212.70	210.77	45711	96.35	547	-	-
KOTAKBANK	EQ	09-Sep-2021	1815.35	1826.00	1841.70	1806.80	1818.00	1817.85	1826.50	3642925	66538.00	119768	1509992	41.45
KOTAKBKETF	EQ	09-Sep-2021	371.14	372.00	372.00	368.83	369.85	369.83	370.01	247459	915.62	619	157836	63.78
KOTAKGOLD	EQ	09-Sep-2021	41.24	41.57	41.57	41.02	41.15	41.10	41.16	120188	49.47	572	96000	79.87
KOTAKIT	EQ	09-Sep-2021	35.03	35.50	35.50	34.60	34.80	34.96	34.97	16215	5.67	190	10093	62.24
KOTAKNIFTY	EQ	09-Sep-2021	182.80	183.40	183.40	181.00	182.75	182.59	182.53	10881	19.86	318	4224	38.82
KOTAKNV20	EQ	09-Sep-2021	95.23	96.30	96.30	95.00	95.90	95.61	95.78	9637	9.23	227	8603	89.27
KOTAKPSUBK	EQ	09-Sep-2021	230.89	230.00	232.98	229.10	229.10	230.51	230.10	26812	61.69	247	20887	77.90
KOTARISUG	EQ	09-Sep-2021	32.25	32.20	32.65	32.00	32.15	32.10	32.19	82966	26.71	630	49650	59.84
KOTHARIPET	EQ	09-Sep-2021	54.70	54.85	55.45	54.25	55.15	55.00	55.00	79339	43.63	998	42581	53.67
KOTHARIPRO	BE	09-Sep-2021	99.50	101.25	101.25	98.00	99.90	99.85	99.65	2543	2.53	61	-	-
KOVAI	EQ	09-Sep-2021	1715.45	1695.45	1760.00	1695.45	1740.00	1743.65	1734.60	12559	217.85	4067	6883	54.81
KPIGLOBAL	EQ	09-Sep-2021	121.90	123.75	124.50	119.80	120.20	120.20	121.20	43031	52.15	784	33795	78.54
KPITTECH	EQ	09-Sep-2021	329.80	327.30	330.50	326.20	329.00	329.55	328.47	509732	1674.32	27496	349147	68.50
KPRMILL	EQ	09-Sep-2021	2007.20	2022.80	2349.00	2016.10	2285.00	2280.70	2188.75	351131	7685.40	41035	108146	30.80
KRBL	EQ	09-Sep-2021	258.25	260.00	260.90	254.75	255.95	257.20	257.09	647329	1664.23	9299	329517	50.90
KREBSBIO	EQ	09-Sep-2021	152.55	152.55	154.50	146.00	146.10	146.50	148.74	58647	87.23	1525	35872	61.17
KRIDHANINF	EQ	09-Sep-2021	4.80	4.85	4.90	4.65	4.80	4.80	4.76	39407	1.88	133	28076	71.25
KRISHANA	EQ	09-Sep-2021	172.80	176.90	179.80	170.10	176.50	175.70	174.99	9813	17.17	314	7050	71.84
KRITIKA	SM	09-Sep-2021	34.50	34.00	34.00	34.00	34.00	34.00	34.00	12000	4.08	2	12000	100.00
KRSNAA	EQ	09-Sep-2021	905.85	906.00	914.80	893.00	896.90	896.65	899.69	75452	678.84	5506	49626	65.77
KSB	EQ	09-Sep-2021	1194.80	1194.80	1219.10	1185.00	1191.00	1194.40	1197.85	19125	229.09	3397	7657	40.04
KSCL	EQ	09-Sep-2021	601.35	600.70	608.00	597.00	602.00	602.70	602.15	243607	1466.88	9632	115386	47.37
KSHITIJPOL	SM	09-Sep-2021	33.90	33.25	37.25	33.25	36.50	36.25	35.50	23330	8.28	5	13998	60.00
KSL	EQ	09-Sep-2021	387.80	388.00	393.95	381.90	385.00	385.35	387.32	60555	234.54	4283	22221	36.70
KSOLVES	SM	09-Sep-2021	323.60	333.45	339.75	324.25	339.75	339.75	336.25	66400	223.27	81	49600	74.70
KTKBANK	EQ	09-Sep-2021	63.30	63.30	69.20	63.20	67.10	67.05	67.13	15477524	10390.68	45011	5423067	35.04
KUANTUM	EQ	09-Sep-2021	78.60	78.65	80.00	77.20	77.25	77.95	78.21	57639	45.08	631	39307	68.20
L&TFH	EQ	09-Sep-2021	84.70	84.45	85.00	83.90	84.60	84.70	84.54	3284619	2776.68	12113	831406	25.31
L&TFINANCE	NC	09-Sep-2021	1121.01	1120.00	1125.55	1115.00	1125.55	1125.55	1119.00	470	5.26	10	370	78.72
L&TFINANCE	NG	09-Sep-2021	1185.00	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	10	0.12	1	10	100.00
L&TFINANCE	NO	09-Sep-2021	1068.11	1097.99	1097.99	1068.13	1068.13	1068.13	1091.05	241	2.63	10	185	76.76
L&TFINANCE	NU	09-Sep-2021	1124.42	1125.00	1130.00	1124.00	1126.00	1127.57	1124.69	2465	27.72	34	2402	97.44
L&TFINANCE	NY	09-Sep-2021	1080.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	20	0.22	1	20	100.00
LAGNAM	SM	09-Sep-2021	40.25	40.00	40.00	40.00	40.00	40.00	40.00	3000	1.20	1	3000	100.00
LAKPRE	BZ	09-Sep-2021	4.10	4.15	4.15	4.15	4.15	4.15	4.15	1015	0.04	3	-	-
LALPATHLAB	EQ	09-Sep-2021	4082.25	4094.40	4155.90	4050.00	4112.20	4117.40	4111.14	124752	5128.73	15671	27522	22.06
LAMBODHARA	BE	09-Sep-2021	84.80	85.80	85.80	82.20	82.70	84.45	84.46	8050	6.80	82	-	-
LAOPALA	EQ	09-Sep-2021	297.65	298.55	303.95	295.65	299.00	301.20	300.14	139858	419.77	4935	48091	34.39
LASA	EQ	09-Sep-2021	74.00	75.00	75.50	73.05	74.90	73.55	74.05	68455	50.69	1774	30272	44.22
LAURUSLABS	EQ	09-Sep-2021	656.90	653.80	659.55	650.40	654.95	656.05	654.74	1315651	8614.14	34408	793457	60.31
LAXMICOT	SM	09-Sep-2021	25.45	26.70	26.70	26.70	26.70	26.70	26.70	12000	3.20	2	12000	100.00
LAXMIMACH	EQ	09-Sep-2021	7804.85	7870.00	7897.25	7788.75	7822.00	7809.15	7829.81	4102	321.18	931	2380	58.02
LCCINFOTEC	BE	09-Sep-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	26407	0.61	80	-	-
LEMONTREE	EQ	09-Sep-2021	38.85	39.00	41.30	38.85	40.00	39.90	40.01	5716047	2286.90	23628	1350091	23.62
LEXUS	SM	09-Sep-2021	10.60	11.10	11.10	10.60	10.60	10.60	11.10	403000	44.72	5	402000	99.75
LFIC	EQ	09-Sep-2021	79.10	79.15	80.50	77.50	78.20	78.10	79.00	335	0.26	44	237	70.75
LGBBROSLTD	EQ	09-Sep-2021	412.95	412.00	419.35	412.00	416.50	413.75	415.21	69697	289.39	3299	34261	49.16
LGBFORGE	BE	09-Sep-2021	7.65	7.70	7.90	7.50	7.90	7.85	7.77	69022	5.36	200	-	-
LIBAS	EQ	09-Sep-2021	60.85	62.10	63.50	61.60	61.90	62.00	62.44	431615	269.50	3597	77542	17.97
LIBERTSHOE	EQ	09-Sep-2021	195.40	196.90	201.05	192.75	193.40	193.65	197.09	508203	1001.64	9234	176654	34.76
LICHSGFIN	EQ	09-Sep-2021	418.45	417.50	427.25	412.20	418.55	419.05	420.64	6628482	27881.84	91185	1532306	23.12
LICNETFGSC	EQ	09-Sep-2021	22.55	22.55	23.00	22.20	22.59	22.53	22.56	12523	2.82	97	10999	87.83
LICNETFN50	EQ	09-Sep-2021	183.75	185.00	185.00	176.56	184.97	184.22	184.09	531	0.98	70	325	61.21
LICNETFSEN	EQ	09-Sep-2021	628.25	628.50	629.99	620.00	627.60	626.30	626.75	208	1.30	68	141	67.79
LICNFNHGP	EQ	09-Sep-2021	172.67	175.00	177.50	172.00	174.66	174.66	174.00	348	0.61	53	158	45.40
LIKHITHA	EQ	09-Sep-2021	404.35	403.95	411.90	398.00	399.00	400.65	405.56	119129	483.14	6383	45927	38.55
LINCOLN	EQ	09-Sep-2021	371.40	390.00	402.00	380.00	396.50	397.45	394.92	1399782	5528.08	51587	399523	28.54
LINCPEN	EQ	09-Sep-2021	219.40	218.10	219.00	213.80	214.30	215.90	215.91	18164	39.22	277	15023	82.71
LINDEINDIA	EQ	09-Sep-2021	2550.75	2556.10	2597.00	2520.00	2523.50	2530.35	2555.13	237386	6065.52	21126	89915	37.88
LIQUIDBEES	EQ	09-Sep-2021	1000.00	1000.00	1000.01	999.33	1000.01	1000.00	1000.00	890664	8906.66	5024	747954	83.98
LIQUIDETF	EQ	09-Sep-2021	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	8606	86.06	54	6727	78.17
LODHA	EQ	09-Sep-2021	1052.45	1045.00	1060.20	1026.10	1031.00	1035.85	1038.12	344001	3571.16	20501	113017	32.85
LOKESHMACH	EQ	09-Sep-2021	45.65	45.20	50.20	44.55	50.00	50.20	49.50	333848	165.26	1365	185992	55.71
LOTUSEYE	BE	09-Sep-2021	46.00	46.00	47.40	46.00	46.00	46.00	46.16	3969	1.83	35	-	-
LOVABLE	EQ	09-Sep-2021	116.40	115.95	117.70	112.80	113.50	113.75	114.78	34490	39.59	1425	22851	66.25
LPDC	BE	09-Sep-2021	4.20	4.40	4.40	4.10	4.30	4.30	4.27	44194	1.89	179	-	-
LSIL	BE	09-Sep-2021	2.90	2.90	3.00	2.90	3.00	2.95	2.92	938985	27.44	1603	-	-
LT	EQ	09-Sep-2021	1666.55	1655.20	1680.60	1655.20	1668.30	1670.05	1669.86	1225239	20459.76	61789	674804	55.08
LTI	EQ	09-Sep-2021	5398.30	5380.00	5458.70	5354.00	5440.00	5434.55	5423.77	121111	6568.78	17806	36391	30.05
LTTS	EQ	09-Sep-2021	4336.80	4345.00	4382.00	4291.00	4310.00	4315.30	4331.71	193439	8379.22	19401	53797	27.81
LUMAXIND	EQ	09-Sep-2021	1483.90	1465.05	1503.00	1457.05	1490.00	1487.20	1480.95	3491	51.70	539	1860	53.28
LUMAXTECH	EQ	09-Sep-2021	138.55	142.00	142.00	136.15	138.00	137.70	138.35	93777	129.74	3032	51840	55.28
LUPIN	EQ	09-Sep-2021	982.15	980.00	984.00	974.10	982.15	981.80	979.86	1039035	10181.14	29977	663103	63.82
LUXIND	EQ	09-Sep-2021	3982.75	3982.75	4015.05	3925.00	3993.50	3977.25	3965.34	40634	1611.28	8506	12806	31.52
LXCHEM	EQ	09-Sep-2021	504.50	515.05	528.00	512.00	514.50	516.75	519.79	5974763	31056.14	111598	1854613	31.04
LYKALABS	EQ	09-Sep-2021	71.85	70.25	75.40	70.20	75.40	75.40	73.95	95414	70.56	599	68790	72.10
LYPSAGEMS	EQ	09-Sep-2021	4.55	4.60	4.65	4.40	4.60	4.50	4.53	27457	1.24	100	22136	80.62
M&M	EQ	09-Sep-2021	754.75	750.00	756.50	747.55	751.50	750.75	751.75	3313559	24909.81	97073	1969219	59.43
M&MFIN	EQ	09-Sep-2021	168.10	168.00	168.75	165.60	167.40	167.60	167.35	2362369	3953.43	12641	706075	29.89
M&MFIN	N2	09-Sep-2021	1087.48	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	10	0.11	1	10	100.00
MAANALU	BE	09-Sep-2021	137.70	140.55	142.90	137.00	140.00	139.15	139.64	32872	45.90	465	-	-
MACPOWER	EQ	09-Sep-2021	185.45	187.00	187.00	182.00	183.00	183.00	183.44	19755	36.24	145	3977	20.13
MADHAV	EQ	09-Sep-2021	56.25	57.95	59.85	56.10	56.70	56.80	57.49	23686	13.62	535	13289	56.10
MADHUCON	EQ	09-Sep-2021	5.15	5.25	5.25	4.90	4.90	4.90	4.94	76442	3.77	150	74312	97.21
MADRASFERT	EQ	09-Sep-2021	29.25	29.50	29.60	28.80	29.35	29.25	29.28	96095	28.14	796	44485	46.29
MAESGETF	EQ	09-Sep-2021	29.85	29.88	29.97	29.76	29.96	29.92	29.82	3022	0.90	81	2576	85.24
MAFANG	EQ	09-Sep-2021	55.03	55.50	55.50	54.13	54.78	54.74	54.71	164542	90.03	2023	127011	77.19
MAFSETF	EQ	09-Sep-2021	18.18	18.40	18.40	18.08	18.16	18.17	18.14	87017	15.79	182	85805	98.61
MAGADSUGAR	EQ	09-Sep-2021	291.05	293.00	293.00	285.60	285.60	287.10	288.47	17311	49.94	456	10800	62.39
MAGNUM	BE	09-Sep-2021	8.05	8.15	8.40	7.70	8.10	8.00	8.16	18946	1.55	59	-	-
MAHABANK	EQ	09-Sep-2021	18.25	18.40	18.40	18.10	18.25	18.20	18.22	3817520	695.44	6226	2390013	62.61
MAHAPEXLTD	BE	09-Sep-2021	93.05	94.00	96.00	90.60	96.00	93.70	92.39	2175	2.01	31	-	-
MAHASTEEL	EQ	09-Sep-2021	93.10	96.75	96.75	92.20	93.00	93.30	93.46	25239	23.59	683	16276	64.49
MAHEPC	EQ	09-Sep-2021	133.10	133.65	134.80	132.00	133.10	133.10	133.07	30799	40.98	540	20086	65.22
MAHESHWARI	EQ	09-Sep-2021	102.10	103.90	104.50	102.00	102.45	103.05	103.30	35879	37.06	729	21927	61.11
MAHICKRA	SM	09-Sep-2021	80.05	83.50	83.75	80.50	82.00	82.00	81.86	10500	8.60	7	9000	85.71
MAHINDCIE	EQ	09-Sep-2021	219.80	222.90	239.45	219.80	235.10	236.75	232.86	1476864	3438.96	26367	260085	17.61
MAHLIFE	EQ	09-Sep-2021	838.20	840.00	857.00	834.00	840.45	841.35	845.89	125735	1063.58	5694	99659	79.26
MAHLOG	EQ	09-Sep-2021	733.20	725.00	735.25	713.00	719.00	720.15	723.63	77631	561.76	5866	29493	37.99
MAHSCOOTER	EQ	09-Sep-2021	4537.70	4558.95	4559.00	4425.00	4460.00	4458.45	4471.80	6125	273.90	1436	3215	52.49
MAHSEAMLES	EQ	09-Sep-2021	310.60	312.40	314.00	310.10	311.40	311.60	311.68	49940	155.65	1824	23058	46.17
MAITHANALL	EQ	09-Sep-2021	970.75	970.75	978.45	958.00	962.00	962.95	967.95	72551	702.25	4849	45056	62.10
MAJESCO	EQ	09-Sep-2021	80.90	80.10	88.95	80.00	88.95	88.95	86.61	407029	352.52	3465	322101	79.13
MALUPAPER	EQ	09-Sep-2021	35.65	35.60	35.90	34.80	35.50	35.10	35.42	41571	14.72	405	21940	52.78
MAN50ETF	EQ	09-Sep-2021	178.98	199.40	199.40	175.40	178.40	179.04	178.92	213443	381.90	105	213066	99.82
MANAKALUCO	EQ	09-Sep-2021	16.80	17.15	18.45	17.15	18.45	18.45	18.29	399177	73.01	840	153726	38.51
MANAKCOAT	EQ	09-Sep-2021	12.30	11.90	12.75	11.90	12.60	12.40	12.39	37464	4.64	139	29148	77.80
MANAKSIA	EQ	09-Sep-2021	69.95	70.10	71.75	69.45	70.45	70.10	70.39	209356	147.37	2481	153221	73.19
MANAKSTEEL	EQ	09-Sep-2021	34.75	34.90	36.45	34.15	36.45	36.45	36.33	209588	76.13	265	172279	82.20
MANALIPETC	BE	09-Sep-2021	88.10	89.25	92.50	87.05	92.50	91.45	89.86	482114	433.21	3396	-	-
MANAPPURAM	EQ	09-Sep-2021	164.80	164.00	165.45	162.65	165.00	165.05	164.21	1883802	3093.48	15555	419288	22.26
MANGALAM	EQ	09-Sep-2021	147.25	145.60	150.20	145.60	147.00	147.30	148.11	48275	71.50	921	19946	41.32
MANGCHEFER	EQ	09-Sep-2021	74.35	73.50	76.00	73.50	75.00	74.80	74.97	120357	90.24	1984	58305	48.44
MANGLMCEM	EQ	09-Sep-2021	462.60	466.85	466.85	457.00	459.00	459.30	460.80	28396	130.85	2261	12662	44.59
MANINDS	EQ	09-Sep-2021	116.10	117.60	117.60	114.60	115.45	115.45	115.78	137272	158.93	2984	72426	52.76
MANINFRA	EQ	09-Sep-2021	70.00	70.25	75.25	69.30	74.85	74.20	73.20	2574871	1884.92	13794	1238336	48.09
MANUGRAPH	EQ	09-Sep-2021	12.50	12.70	13.00	12.50	12.85	12.90	12.81	7830	1.00	55	6935	88.57
MANXT50	EQ	09-Sep-2021	423.44	431.95	431.95	423.80	426.05	426.05	425.60	878	3.74	33	638	72.67
MARALOVER	EQ	09-Sep-2021	81.15	84.00	84.05	79.00	79.50	79.65	81.95	37221	30.50	830	25923	69.65
MARATHON	EQ	09-Sep-2021	91.20	91.70	93.00	89.50	89.80	90.10	91.32	71543	65.34	1317	38697	54.09
MARICO	EQ	09-Sep-2021	560.95	558.50	575.90	558.50	575.25	575.00	569.96	4180525	23827.13	68632	1489808	35.64
MARINE	EQ	09-Sep-2021	38.55	38.50	38.80	37.70	37.85	37.80	38.00	728571	276.86	3482	274780	37.71
MARKSANS	EQ	09-Sep-2021	71.30	71.50	71.50	69.80	70.15	70.05	70.33	1683876	1184.30	11682	922362	54.78
MARSHALL	SM	09-Sep-2021	33.00	33.00	33.00	32.00	32.00	32.00	32.67	9000	2.94	3	6000	66.67
MARUTI	EQ	09-Sep-2021	6781.25	6750.00	6818.45	6740.00	6800.00	6802.25	6784.97	515702	34990.24	54757	233568	45.29
MASFIN	EQ	09-Sep-2021	757.30	758.00	771.00	750.45	753.60	758.40	759.65	12170	92.45	1265	7228	59.39
MASKINVEST	BE	09-Sep-2021	33.80	34.95	35.45	34.20	35.45	35.45	35.12	6693	2.35	38	-	-
MASTEK	EQ	09-Sep-2021	2931.45	2935.00	2983.65	2850.00	2886.00	2888.75	2916.17	112568	3282.67	13299	53786	47.78
MATRIMONY	EQ	09-Sep-2021	1017.75	1017.00	1050.30	1013.55	1030.00	1028.85	1034.92	45080	466.54	4766	26616	59.04
MAWANASUG	BE	09-Sep-2021	82.05	83.70	83.70	80.50	80.60	81.00	81.61	17727	14.47	226	-	-
MAXHEALTH	EQ	09-Sep-2021	384.95	386.90	390.35	378.00	379.95	381.50	384.44	1038022	3990.56	21998	693526	66.81
MAXIND	EQ	09-Sep-2021	73.25	73.60	73.70	72.50	72.70	72.55	73.00	190010	138.71	1099	132208	69.58
MAXVIL	EQ	09-Sep-2021	92.35	92.35	95.20	91.30	92.50	92.00	92.60	218294	202.15	3088	111906	51.26
MAYURUNIQ	EQ	09-Sep-2021	480.70	483.15	489.90	480.00	480.10	481.25	483.75	23518	113.77	1806	12789	54.38
MAZDA	EQ	09-Sep-2021	597.15	603.00	607.50	592.60	600.30	602.70	601.85	11068	66.61	542	7875	71.15
MAZDOCK	EQ	09-Sep-2021	242.85	242.85	246.00	241.20	242.00	242.35	243.26	236102	574.34	4531	107079	45.35
MBAPL	EQ	09-Sep-2021	190.45	196.85	196.85	189.95	190.50	190.30	191.86	17498	33.57	1100	7695	43.98
MBECL	BE	09-Sep-2021	6.15	6.25	6.45	6.00	6.40	6.05	6.22	412071	25.62	263	-	-
MBLINFRA	EQ	09-Sep-2021	19.15	19.20	19.75	18.85	18.95	19.10	19.20	58430	11.22	214	41713	71.39
MC1RG	MF	09-Sep-2021	17.00	18.65	18.65	16.00	16.80	16.80	17.51	20	0.00	4	20	100.00
MCDHOLDING	EQ	09-Sep-2021	49.95	52.40	52.40	52.40	52.40	52.40	52.40	349090	182.92	165	339954	97.38
MCDOWELL-N	EQ	09-Sep-2021	748.10	745.00	764.65	743.35	754.20	755.40	754.42	1267467	9561.99	32566	321035	25.33
MCL	EQ	09-Sep-2021	38.05	38.60	38.95	37.90	38.00	38.00	38.24	29220	11.17	292	18169	62.18
MCLEODRUSS	BE	09-Sep-2021	31.10	32.65	32.65	29.55	29.55	29.60	30.78	1399466	430.72	2674	-	-
MCX	EQ	09-Sep-2021	1627.80	1631.00	1669.00	1625.00	1657.00	1661.50	1652.99	832470	13760.68	43114	245518	29.49
MEGASOFT	BE	09-Sep-2021	19.45	20.40	20.40	19.00	20.40	20.40	20.30	686038	139.27	1214	-	-
MELSTAR	BZ	09-Sep-2021	3.20	3.05	3.35	3.05	3.35	3.35	3.34	8888	0.30	27	-	-
MENONBE	EQ	09-Sep-2021	73.55	76.40	77.15	72.60	75.80	75.10	75.79	56706	42.98	991	23326	41.13
MEP	EQ	09-Sep-2021	20.75	21.00	21.05	20.30	20.45	20.50	20.58	161993	33.34	634	96719	59.71
MERCATOR	BE	09-Sep-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	159619	2.87	66	-	-
METALFORGE	BZ	09-Sep-2021	5.30	5.20	5.50	5.20	5.40	5.40	5.24	5348	0.28	30	-	-
METROPOLIS	EQ	09-Sep-2021	2929.25	2914.10	3049.70	2910.10	3012.50	3008.40	2996.91	478469	14339.29	35607	112391	23.49
MFL	EQ	09-Sep-2021	659.75	663.00	698.95	662.00	670.00	673.30	680.12	108026	734.71	5300	47474	43.95
MFSL	EQ	09-Sep-2021	1089.60	1075.00	1097.00	1075.00	1081.05	1085.35	1088.97	538913	5868.60	31457	205977	38.22
MGEL	EQ	09-Sep-2021	49.80	50.35	51.45	50.00	50.20	50.05	50.35	30898	15.56	197	19956	64.59
MGL	EQ	09-Sep-2021	1176.90	1181.95	1189.90	1166.20	1168.65	1168.80	1173.30	231015	2710.50	9818	102647	44.43
MHHL	SM	09-Sep-2021	21.20	21.20	21.20	21.20	21.20	21.20	21.20	3000	0.64	1	3000	100.00
MHRIL	EQ	09-Sep-2021	237.60	235.00	242.00	231.10	232.50	232.70	234.64	609774	1430.80	12533	149810	24.57
MIDHANI	EQ	09-Sep-2021	183.80	184.40	186.30	183.20	183.60	183.90	184.61	170394	314.56	4003	76632	44.97
MINDACORP	EQ	09-Sep-2021	124.85	126.50	126.95	122.50	123.50	124.10	124.92	276581	345.52	4308	132700	47.98
MINDAIND	EQ	09-Sep-2021	695.65	691.00	707.40	691.00	705.95	704.60	703.68	149925	1054.99	11554	73832	49.25
MINDSPACE	RR	09-Sep-2021	293.59	296.50	300.00	291.55	297.00	296.88	293.40	1432431	4202.80	1634	1390399	97.07
MINDTECK	EQ	09-Sep-2021	89.00	91.85	91.85	89.35	90.60	90.45	90.49	25977	23.51	692	14843	57.14
MINDTREE	EQ	09-Sep-2021	3750.10	3750.10	3799.95	3705.10	3763.00	3764.80	3755.09	697166	26179.20	55222	204653	29.35
MIRCELECTR	BE	09-Sep-2021	15.95	15.80	16.20	15.75	15.90	15.85	15.91	153530	24.42	324	-	-
MIRZAINT	EQ	09-Sep-2021	60.10	60.10	60.65	59.50	59.85	59.70	59.95	394649	236.59	2884	161687	40.97
MITCON	SM	09-Sep-2021	53.55	56.00	56.20	56.00	56.20	56.20	56.15	118000	66.26	12	118000	100.00
MITTAL	EQ	09-Sep-2021	10.70	10.85	11.00	10.60	10.95	10.85	10.79	27182	2.93	164	14207	52.27
MMFL	EQ	09-Sep-2021	813.85	814.50	828.95	804.00	826.00	820.30	820.70	14328	117.59	975	9505	66.34
MMP	EQ	09-Sep-2021	163.05	164.45	173.00	164.45	167.20	168.25	169.08	51973	87.88	1281	29539	56.84
MMTC	EQ	09-Sep-2021	46.35	46.10	46.45	45.50	45.55	45.75	45.94	776844	356.88	4064	306269	39.42
MODIRUBBER	BE	09-Sep-2021	87.25	91.60	91.60	91.60	91.60	91.60	91.60	2392	2.19	56	-	-
MODISNME	EQ	09-Sep-2021	74.40	74.40	77.00	70.85	75.00	74.85	74.51	66293	49.40	1453	37678	56.84
MOGSEC	EQ	09-Sep-2021	48.84	48.84	48.87	48.76	48.87	48.87	48.81	876	0.43	25	683	77.97
MOHITIND	BE	09-Sep-2021	12.50	12.50	13.00	12.10	12.80	12.45	12.59	2370	0.30	30	-	-
MOHOTAIND	BE	09-Sep-2021	8.70	9.05	9.10	8.90	9.10	9.10	9.07	50549	4.59	145	-	-
MOIL	EQ	09-Sep-2021	169.35	169.45	169.55	163.00	164.15	163.75	165.58	704508	1166.51	11792	418982	59.47
MOKSH	EQ	09-Sep-2021	35.85	37.70	37.70	35.50	36.25	36.20	36.19	340928	123.37	577	164119	48.14
MOL	EQ	09-Sep-2021	116.45	117.00	121.60	116.30	117.85	118.15	119.17	1272766	1516.76	11654	570128	44.79
MOLDTECH	BE	09-Sep-2021	77.85	77.70	77.70	76.00	77.45	76.65	76.83	15425	11.85	267	-	-
MOLDTEKPP	E1	09-Sep-2021	370.15	364.50	380.60	364.50	368.30	369.35	369.87	437	1.62	50	293	67.05
MOLDTKPAC	EQ	09-Sep-2021	493.45	490.00	504.25	490.00	498.05	499.65	496.64	80193	398.27	4889	50710	63.23
MOLDTKPAC	W1	09-Sep-2021	339.90	325.00	344.00	325.00	332.20	332.75	325.64	879	2.86	5	859	97.72
MOM100	EQ	09-Sep-2021	30.92	31.24	31.24	30.31	30.91	30.95	30.96	101438	31.40	1504	68588	67.62
MOM50	EQ	09-Sep-2021	171.33	194.00	194.00	170.91	172.54	172.50	171.85	797	1.37	76	694	87.08
MON100	EQ	09-Sep-2021	113.77	113.90	114.29	112.50	113.10	113.34	113.35	2381053	2698.85	5181	2292545	96.28
MONTECARLO	EQ	09-Sep-2021	369.65	370.00	373.00	363.85	373.00	368.10	366.49	32091	117.61	2102	18833	58.69
MORARJEE	EQ	09-Sep-2021	15.40	15.90	16.15	15.45	16.15	16.15	15.97	21620	3.45	160	15003	69.39
MOREPENLAB	EQ	09-Sep-2021	54.30	54.40	56.95	54.20	55.75	55.75	55.67	1555886	866.20	7901	795617	51.14
MOTHERSUMI	EQ	09-Sep-2021	211.05	210.00	213.35	209.95	213.05	212.65	211.76	3574361	7569.10	35706	1479596	41.39
MOTILALOFS	EQ	09-Sep-2021	802.90	801.40	809.95	781.50	786.00	785.35	791.84	386662	3061.75	14650	198724	51.39
MOTOGENFIN	EQ	09-Sep-2021	26.15	25.90	26.95	25.60	25.65	25.80	25.94	7522	1.95	163	5819	77.36
MPHASIS	EQ	09-Sep-2021	2958.30	2960.00	3000.00	2935.25	3000.00	2993.55	2972.26	525337	15614.41	47044	266054	50.64
MPSLTD	EQ	09-Sep-2021	699.95	699.95	721.50	696.95	717.00	716.30	714.65	22670	162.01	1765	14351	63.30
MRF	EQ	09-Sep-2021	80240.00	80300.00	81469.95	79800.00	79930.00	79867.90	80299.91	14454	11606.55	10301	4915	34.00
MRPL	EQ	09-Sep-2021	42.80	42.80	43.80	42.65	42.95	42.95	43.12	1320542	569.44	4953	341163	25.84
MSPL	EQ	09-Sep-2021	10.00	10.00	10.05	9.80	10.00	9.95	9.91	46790	4.64	176	33587	71.78
MSTCLTD	EQ	09-Sep-2021	280.60	280.45	308.00	279.70	301.85	303.00	298.21	2629022	7839.89	50823	858682	32.66
MTARTECH	EQ	09-Sep-2021	1372.00	1367.00	1379.95	1361.00	1369.00	1370.40	1368.86	52735	721.87	4475	17409	33.01
MTEDUCARE	EQ	09-Sep-2021	7.80	7.70	8.00	7.70	7.80	7.85	7.82	58422	4.57	208	36277	62.09
MTNL	EQ	09-Sep-2021	18.70	18.85	19.25	18.45	18.65	18.60	18.72	1110183	207.83	2182	377780	34.03
MUKANDLTD	BE	09-Sep-2021	145.05	144.25	146.80	143.15	145.00	145.20	145.09	33871	49.14	242	-	-
MUKTAARTS	EQ	09-Sep-2021	37.85	37.15	38.15	37.05	37.20	37.25	37.40	9341	3.49	231	3068	32.84
MUNJALAU	EQ	09-Sep-2021	57.45	57.45	58.60	57.45	57.60	57.60	57.77	64342	37.17	964	36268	56.37
MUNJALSHOW	EQ	09-Sep-2021	136.40	135.95	137.00	134.00	134.10	134.20	135.09	91406	123.48	5991	46764	51.16
MURUDCERA	EQ	09-Sep-2021	25.60	25.75	26.15	25.20	25.60	25.65	25.60	54766	14.02	480	27310	49.87
MUTHOOTCAP	EQ	09-Sep-2021	402.55	402.05	403.00	395.05	400.00	400.15	399.26	24254	96.84	1413	10889	44.90
MUTHOOTFIN	EQ	09-Sep-2021	1544.95	1548.00	1548.00	1517.20	1537.50	1538.90	1530.13	664017	10160.29	29362	217909	32.82
NABARD	N2	09-Sep-2021	1241.12	1243.00	1245.00	1243.00	1245.00	1245.00	1244.28	500	6.22	11	500	100.00
NACLIND	EQ	09-Sep-2021	69.95	72.00	72.00	69.65	71.90	70.50	70.34	102057	71.79	640	89505	87.70
NAGAFERT	BE	09-Sep-2021	11.85	11.85	12.35	11.35	11.45	11.55	12.04	983011	118.31	1091	-	-
NAGREEKEXP	BE	09-Sep-2021	34.50	34.70	35.50	33.50	33.95	33.95	34.30	8016	2.75	40	-	-
NAHARCAP	EQ	09-Sep-2021	273.50	277.50	277.50	270.00	270.50	270.55	271.72	7859	21.35	435	5958	75.81
NAHARINDUS	BE	09-Sep-2021	116.75	116.75	120.00	113.00	118.40	118.05	117.63	15324	18.03	153	-	-
NAHARPOLY	EQ	09-Sep-2021	229.95	230.00	234.00	226.15	229.00	228.75	229.88	26714	61.41	973	17739	66.40
NAHARSPING	BE	09-Sep-2021	421.25	429.70	429.70	411.00	415.15	415.30	417.87	18387	76.83	389	-	-
NAM-INDIA	EQ	09-Sep-2021	435.80	439.90	450.60	436.40	438.00	440.25	442.75	5644611	24991.51	83748	657489	11.65
NATCOPHARM	EQ	09-Sep-2021	974.40	972.00	984.50	966.60	983.95	980.30	976.85	62281	608.39	3769	31518	50.61
NATHBIOGEN	EQ	09-Sep-2021	336.70	338.95	341.30	334.10	334.75	335.75	337.92	16764	56.65	902	10478	62.50
NATIONALUM	EQ	09-Sep-2021	96.40	96.90	98.80	94.80	97.50	97.95	96.81	28533795	27622.65	55885	7001551	24.54
NATNLSTEEL	EQ	09-Sep-2021	3.75	3.85	3.90	3.70	3.90	3.90	3.82	48373	1.85	98	27193	56.22
NAUKRI	EQ	09-Sep-2021	6715.25	6700.00	6777.80	6585.55	6665.95	6684.85	6659.06	625275	41637.41	63590	119585	19.13
NAVINFLUOR	EQ	09-Sep-2021	4008.05	4024.90	4024.90	3926.00	3961.00	3960.60	3966.38	129292	5128.21	14177	35741	27.64
NAVKARCORP	EQ	09-Sep-2021	42.95	42.90	44.80	42.45	42.50	43.05	43.25	563880	243.86	4350	192463	34.13
NAVNETEDUL	EQ	09-Sep-2021	101.05	100.15	103.95	100.15	101.60	101.85	102.60	179064	183.72	3478	82559	46.11
NAZARA	EQ	09-Sep-2021	1815.45	1810.10	1829.95	1775.40	1782.30	1784.30	1794.29	162543	2916.49	22129	55668	34.25
NBCC	EQ	09-Sep-2021	43.85	43.80	44.70	43.60	43.85	43.85	44.00	3439027	1513.32	10982	1104873	32.13
NBIFIN	EQ	09-Sep-2021	2795.05	2823.60	2824.90	2790.00	2805.00	2805.05	2809.62	172	4.83	40	108	62.79
NBVENTURES	EQ	09-Sep-2021	109.40	108.50	113.10	108.00	110.60	110.75	111.30	676645	753.12	8627	265454	39.23
NCC	EQ	09-Sep-2021	76.95	77.30	79.15	76.60	78.65	78.70	77.91	3004705	2340.98	16864	990002	32.95
NCLIND	EQ	09-Sep-2021	238.55	238.55	240.95	235.45	238.00	237.30	237.48	66022	156.79	2033	34558	52.34
NCPSESDL24	EQ	09-Sep-2021	106.78	106.83	106.83	106.78	106.79	106.79	106.81	1084	1.16	8	1083	99.91
NDGL	BE	09-Sep-2021	1400.90	1424.00	1450.00	1400.90	1410.15	1411.80	1435.98	159	2.28	38	-	-
NDL	EQ	09-Sep-2021	79.10	76.05	81.90	76.05	76.95	76.70	77.68	54727	42.51	599	38998	71.26
NDRAUTO	BE	09-Sep-2021	396.40	408.45	408.45	394.00	403.00	403.70	401.77	1220	4.90	81	-	-
NDTV	EQ	09-Sep-2021	73.95	74.95	74.95	73.05	73.75	73.70	73.85	10856	8.02	396	8634	79.53
NECCLTD	EQ	09-Sep-2021	18.35	19.00	19.25	18.50	19.25	19.25	19.13	585651	112.05	466	472087	80.61
NECLIFE	EQ	09-Sep-2021	29.45	29.60	30.00	29.50	29.55	29.55	29.66	164293	48.73	1026	103377	62.92
NELCAST	EQ	09-Sep-2021	92.50	90.60	94.65	90.60	92.05	91.75	92.67	200410	185.72	3257	93569	46.69
NELCO	EQ	09-Sep-2021	554.60	574.00	574.00	540.00	549.00	547.50	556.98	278947	1553.68	9479	146682	52.58
NEOGEN	EQ	09-Sep-2021	1198.70	1216.00	1239.90	1145.60	1159.00	1157.80	1185.55	439697	5212.81	33508	62099	14.12
NESCO	EQ	09-Sep-2021	594.20	596.00	597.10	588.05	594.00	592.75	591.84	33929	200.81	2396	17270	50.90
NESTLEIND	EQ	09-Sep-2021	19839.60	19910.00	20525.00	19840.40	20350.05	20457.20	20305.95	110361	22409.85	29693	29095	26.36
NETF	EQ	09-Sep-2021	215.05	214.86	214.86	214.86	214.86	214.86	214.86	28	0.06	6	28	100.00
NETFCONSUM	EQ	09-Sep-2021	76.25	78.07	78.07	75.84	76.57	76.56	76.43	11614	8.88	176	10021	86.28
NETFDIVOPP	EQ	09-Sep-2021	44.60	45.50	47.87	44.40	44.63	44.63	44.75	2363	1.06	88	1547	65.47
NETFGILT5Y	EQ	09-Sep-2021	48.83	48.84	48.85	48.79	48.85	48.85	48.84	486	0.24	14	337	69.34
NETFIT	EQ	09-Sep-2021	35.33	35.77	35.77	35.10	35.40	35.41	35.28	521874	184.11	3439	264124	50.61
NETFLTGILT	EQ	09-Sep-2021	22.74	22.64	22.77	22.64	22.75	22.69	22.71	8692	1.97	68	7368	84.77
NETFMID150	EQ	09-Sep-2021	110.67	111.18	112.30	110.00	111.60	111.50	111.55	195537	218.12	1295	131783	67.40
NETFNIF100	EQ	09-Sep-2021	181.69	183.48	183.49	180.01	181.80	181.81	181.56	826	1.50	77	558	67.55
NETFNV20	EQ	09-Sep-2021	96.50	97.95	97.95	96.00	97.05	97.04	96.72	2399	2.32	113	2068	86.20
NETFPHARMA	EQ	09-Sep-2021	14.41	14.60	14.68	14.26	14.40	14.39	14.36	145030	20.83	500	110936	76.49
NETFSDL26	EQ	09-Sep-2021	105.78	105.78	105.80	105.78	105.80	105.79	105.80	12	0.01	4	12	100.00
NETWORK18	EQ	09-Sep-2021	50.80	50.75	52.00	50.10	50.45	50.30	50.83	830688	422.25	3374	381713	45.95
NEULANDLAB	BE	09-Sep-2021	1687.65	1733.00	1772.00	1710.00	1772.00	1772.00	1766.47	23885	421.92	722	-	-
NEWGEN	BE	09-Sep-2021	594.95	588.00	600.00	583.00	597.00	598.65	593.47	39087	231.97	1706	-	-
NEXTMEDIA	EQ	09-Sep-2021	4.55	4.55	4.70	4.45	4.45	4.50	4.48	14409	0.65	58	10972	76.15
NFL	EQ	09-Sep-2021	54.75	55.00	55.40	54.30	54.65	54.55	54.73	393897	215.58	3705	164017	41.64
NGIL	EQ	09-Sep-2021	88.80	93.00	93.20	91.00	93.20	93.20	93.04	381458	354.91	922	277306	72.70
NH	EQ	09-Sep-2021	525.85	527.50	543.35	522.30	537.40	538.70	537.80	226714	1219.27	12390	76746	33.85
NHAI	N1	09-Sep-2021	1094.81	1095.00	1096.00	1093.50	1093.50	1093.91	1095.64	724	7.93	8	724	100.00
NHAI	N2	09-Sep-2021	1280.00	1277.10	1282.00	1275.41	1279.90	1279.14	1280.59	2461	31.52	34	2375	96.51
NHAI	N4	09-Sep-2021	1239.00	1233.00	1234.00	1233.00	1234.00	1234.00	1233.78	450	5.55	2	450	100.00
NHAI	N5	09-Sep-2021	1279.00	1280.00	1283.50	1280.00	1283.50	1283.50	1280.03	2548	32.62	3	2548	100.00
NHAI	N6	09-Sep-2021	1305.00	1305.00	1310.00	1305.00	1310.00	1310.00	1309.53	264	3.46	5	264	100.00
NHAI	N8	09-Sep-2021	1135.00	1159.98	1159.98	1131.20	1132.50	1132.33	1132.09	565	6.40	15	525	92.92
NHAI	NA	09-Sep-2021	1246.00	1245.00	1245.00	1236.10	1240.00	1240.00	1239.71	1795	22.25	25	1450	80.78
NHAI	NC	09-Sep-2021	1168.22	1157.21	1174.99	1157.21	1174.99	1174.99	1170.55	40	0.47	2	30	75.00
NHAI	ND	09-Sep-2021	1294.00	1294.00	1294.00	1294.00	1294.00	1294.00	1294.00	21	0.27	2	21	100.00
NHAI	NE	09-Sep-2021	1285.99	1281.50	1283.00	1279.50	1283.00	1283.00	1280.52	160	2.05	7	160	100.00
NHBTF2014	N6	09-Sep-2021	7174.04	7181.00	7181.00	7170.00	7170.00	7173.21	7173.48	29	2.08	6	28	96.55
NHBTF2023	N6	09-Sep-2021	6540.42	6540.00	6550.00	6540.00	6540.00	6540.12	6540.65	17	1.11	6	17	100.00
NHPC	EQ	09-Sep-2021	27.50	27.55	27.65	27.20	27.40	27.40	27.36	2835567	775.90	7663	1591708	56.13
NIACL	EQ	09-Sep-2021	158.25	158.95	160.85	157.05	159.40	159.25	158.55	440148	697.86	11303	217794	49.48
NIBL	EQ	09-Sep-2021	19.15	19.40	19.50	18.40	19.50	19.25	19.16	9661	1.85	130	6511	67.39
NIFTYBEES	EQ	09-Sep-2021	187.14	193.39	193.39	186.05	187.50	187.42	187.10	541346	1012.86	14365	327712	60.54
NIFTYEES	EQ	09-Sep-2021	22499.99	22750.00	22779.00	22250.00	22779.00	22779.00	22682.71	7	1.59	7	6	85.71
NIITLTD	EQ	09-Sep-2021	296.90	296.90	310.75	295.60	306.90	307.50	303.62	712716	2163.92	14267	238592	33.48
NILAINFRA	EQ	09-Sep-2021	5.40	5.50	5.60	5.30	5.50	5.45	5.49	400740	21.98	436	205012	51.16
NILASPACES	BE	09-Sep-2021	1.80	1.75	1.85	1.75	1.75	1.75	1.77	579597	10.28	269	-	-
NILKAMAL	EQ	09-Sep-2021	2852.90	2849.95	2849.95	2805.00	2813.50	2814.60	2823.77	4995	141.05	1008	2268	45.41
NIPPOBATRY	EQ	09-Sep-2021	1042.75	1044.35	1052.90	1030.00	1044.40	1038.60	1042.64	4303	44.86	583	2974	69.11
NIRAJ	EQ	09-Sep-2021	43.75	43.20	44.80	43.20	43.60	43.85	43.78	2480	1.09	100	1307	52.70
NITCO	EQ	09-Sep-2021	23.00	23.30	23.45	22.90	23.05	23.00	23.15	36315	8.41	311	26257	72.30
NITINFIRE	BZ	09-Sep-2021	1.50	1.55	1.55	1.45	1.45	1.45	1.46	43648	0.64	40	-	-
NITINSPIN	BE	09-Sep-2021	225.80	232.50	232.50	219.65	222.00	220.60	226.52	179060	405.61	2681	-	-
NITIRAJ	EQ	09-Sep-2021	46.00	44.90	47.80	44.50	46.00	45.05	45.35	972	0.44	62	632	65.02
NKIND	BE	09-Sep-2021	38.90	37.00	37.00	37.00	37.00	37.00	37.00	216	0.08	4	-	-
NLCINDIA	EQ	09-Sep-2021	52.50	52.50	53.45	52.30	52.95	52.95	53.00	1677873	889.26	5905	651392	38.82
NMDC	EQ	09-Sep-2021	152.25	152.00	153.30	151.30	151.95	152.00	152.18	5629258	8566.60	26901	2232059	39.65
NOCIL	EQ	09-Sep-2021	277.50	278.75	286.00	278.00	283.05	283.55	283.16	1741905	4932.36	20745	544446	31.26
NOIDATOLL	EQ	09-Sep-2021	6.00	6.15	6.15	5.95	5.95	5.95	5.98	31185	1.86	111	21624	69.34
NOVARTIND	EQ	09-Sep-2021	827.75	827.95	856.85	825.00	836.45	837.45	838.77	23067	193.48	2764	7365	31.93
NPBET	EQ	09-Sep-2021	187.72	186.21	191.99	185.20	191.99	186.52	187.29	2086	3.91	63	1826	87.54
NPST	SM	09-Sep-2021	72.95	73.00	73.00	73.00	73.00	73.00	73.00	3200	2.34	2	3200	100.00
NRAIL	EQ	09-Sep-2021	324.75	323.90	327.45	320.55	323.05	325.50	325.28	25609	83.30	1019	14384	56.17
NRBBEARING	EQ	09-Sep-2021	132.95	132.95	143.85	132.95	139.90	140.45	140.91	1499320	2112.64	22423	490335	32.70
NSIL	EQ	09-Sep-2021	1683.80	1739.00	1739.00	1666.00	1679.00	1670.35	1679.31	1006	16.89	223	863	85.79
NTL	BE	09-Sep-2021	2.35	2.30	2.45	2.25	2.35	2.35	2.37	56696	1.34	60	-	-
NTPC	EQ	09-Sep-2021	114.05	113.95	114.75	113.50	114.65	114.55	114.27	5757417	6579.19	37471	3280451	56.98
NTPC	N6	09-Sep-2021	1432.00	1438.00	1438.00	1438.00	1438.00	1438.00	1438.00	20	0.29	1	20	100.00
NTPC	N7	09-Sep-2021	13.85	13.85	13.90	13.85	13.86	13.86	13.86	29736	4.12	113	29736	100.00
NTPC	NA	09-Sep-2021	1332.00	1339.00	1339.00	1339.00	1339.00	1339.00	1339.00	20	0.27	1	20	100.00
NTPC	ND	09-Sep-2021	1370.00	1369.00	1369.00	1369.00	1369.00	1369.00	1369.00	1	0.01	1	1	100.00
NUCLEUS	EQ	09-Sep-2021	538.20	538.20	540.90	529.25	534.40	533.90	534.34	46484	248.38	3989	29584	63.64
NURECA	EQ	09-Sep-2021	1625.35	1639.95	1648.85	1618.00	1636.00	1630.80	1630.01	6072	98.97	555	3998	65.84
NUVOCO	EQ	09-Sep-2021	553.40	553.00	553.10	542.10	548.65	546.75	546.18	494998	2703.60	12082	306860	61.99
NXTDIGITAL	EQ	09-Sep-2021	414.95	419.75	422.00	413.50	422.00	418.95	417.79	803	3.35	80	675	84.06
OAL	EQ	09-Sep-2021	921.05	925.00	962.15	901.30	946.05	943.25	939.07	69775	655.24	5664	26434	37.88
OBEROIRLTY	EQ	09-Sep-2021	774.20	771.35	785.00	764.45	773.00	773.80	775.56	520119	4033.82	24797	172102	33.09
OCCL	EQ	09-Sep-2021	1069.05	1070.00	1081.10	1053.80	1058.00	1062.65	1064.83	9077	96.65	1270	5422	59.73
OFSS	EQ	09-Sep-2021	4711.20	4732.45	4807.10	4694.10	4786.00	4767.55	4757.13	200165	9522.10	17910	114358	57.13
OIL	EQ	09-Sep-2021	189.65	189.00	198.85	187.20	194.55	194.90	194.49	3657307	7112.92	41634	682638	18.67
OILCOUNTUB	BE	09-Sep-2021	6.75	6.90	7.00	6.45	6.65	6.65	6.73	8251	0.56	62	-	-
OLECTRA	BE	09-Sep-2021	343.20	353.80	360.35	343.50	360.35	360.35	354.17	379501	1344.09	2413	-	-
OMAXAUTO	BE	09-Sep-2021	46.85	47.90	47.90	46.05	46.70	46.30	46.42	5855	2.72	65	-	-
OMAXE	EQ	09-Sep-2021	80.25	80.00	81.00	78.30	78.50	78.75	79.77	54201	43.24	2290	42337	78.11
OMINFRAL	EQ	09-Sep-2021	28.30	28.15	28.95	28.10	28.60	28.40	28.51	121600	34.67	516	41001	33.72
OMKARCHEM	EQ	09-Sep-2021	17.90	17.30	18.50	17.30	17.70	17.55	17.66	79346	14.02	500	53478	67.40
ONELIFECAP	BE	09-Sep-2021	19.15	18.80	20.10	18.20	18.50	18.65	18.58	30478	5.66	184	-	-
ONEPOINT	BE	09-Sep-2021	38.00	38.65	39.90	38.00	39.85	39.75	39.78	28529	11.35	128	-	-
ONGC	EQ	09-Sep-2021	118.95	119.10	123.80	118.20	122.15	122.15	122.04	27242637	33247.15	122330	5869700	21.55
ONMOBILE	EQ	09-Sep-2021	119.10	118.95	123.40	118.25	118.85	118.85	120.59	429082	517.42	6478	184435	42.98
ONWARDTEC	EQ	09-Sep-2021	233.95	233.95	236.30	231.00	232.00	233.15	233.13	10504	24.49	429	5859	55.78
OPTIEMUS	BE	09-Sep-2021	251.70	264.25	264.25	264.25	264.25	264.25	264.25	46438	122.71	94	-	-
OPTOCIRCUI	BE	09-Sep-2021	3.80	3.70	3.85	3.70	3.75	3.75	3.74	163773	6.13	254	-	-
ORBTEXP	EQ	09-Sep-2021	72.30	73.60	73.60	72.10	73.40	72.95	72.68	11550	8.39	141	9517	82.40
ORCHPHARMA	BE	09-Sep-2021	404.25	402.00	424.45	401.10	424.45	421.05	415.67	11787	49.00	364	-	-
ORICONENT	EQ	09-Sep-2021	31.15	31.50	31.85	30.75	31.55	31.30	31.31	81449	25.50	606	34644	42.53
ORIENTABRA	EQ	09-Sep-2021	28.75	28.85	29.25	28.50	28.70	28.85	28.80	44304	12.76	628	24815	56.01
ORIENTALTL	EQ	09-Sep-2021	8.45	8.55	8.65	8.20	8.50	8.40	8.39	17739	1.49	124	12664	71.39
ORIENTBELL	EQ	09-Sep-2021	335.40	339.85	345.70	330.60	342.00	342.10	337.44	12495	42.16	793	6536	52.31
ORIENTCEM	EQ	09-Sep-2021	161.30	163.40	166.90	161.75	163.50	163.35	164.04	963799	1581.05	9529	398636	41.36
ORIENTELEC	EQ	09-Sep-2021	344.20	346.50	348.65	335.75	338.00	337.55	340.35	318997	1085.71	9555	195466	61.28
ORIENTHOT	EQ	09-Sep-2021	35.40	35.70	37.70	35.45	36.10	36.25	36.55	496041	181.32	2113	204585	41.24
ORIENTLTD	EQ	09-Sep-2021	66.45	67.00	67.00	66.00	66.00	66.35	66.49	1088	0.72	43	832	76.47
ORIENTPPR	EQ	09-Sep-2021	30.95	31.10	31.65	30.50	30.60	30.85	30.97	1257144	389.33	3907	485002	38.58
ORISSAMINE	EQ	09-Sep-2021	2825.15	2825.15	3015.00	2820.90	2972.00	2960.65	2945.33	73438	2162.99	8698	38658	52.64
ORTEL	BZ	09-Sep-2021	1.20	1.20	1.25	1.15	1.15	1.25	1.24	3822	0.05	17	-	-
ORTINLAB	EQ	09-Sep-2021	28.90	28.90	29.20	28.50	28.70	28.75	28.80	23272	6.70	278	14550	62.52
OSIAHYPER	SM	09-Sep-2021	220.00	257.00	257.00	227.00	235.00	235.00	234.25	6400	14.99	16	2800	43.75
OSWALAGRO	EQ	09-Sep-2021	17.05	16.95	17.60	16.80	17.05	17.35	17.32	90781	15.72	382	74107	81.63
PAEL	BZ	09-Sep-2021	6.35	6.50	6.50	6.10	6.20	6.20	6.33	2258	0.14	11	-	-
PAGEIND	EQ	09-Sep-2021	31900.70	32040.00	32497.80	31860.15	32000.05	32096.00	32110.54	18152	5828.70	7926	6881	37.91
PAISALO	EQ	09-Sep-2021	756.35	759.00	773.00	757.25	766.00	769.55	766.70	63162	484.26	2086	36408	57.64
PALASHSECU	EQ	09-Sep-2021	73.20	74.90	74.90	71.20	71.80	71.95	72.76	9288	6.76	313	5327	57.35
PALREDTEC	EQ	09-Sep-2021	119.80	120.80	122.20	117.30	119.50	118.70	119.94	25223	30.25	996	11647	46.18
PANACEABIO	EQ	09-Sep-2021	308.95	308.80	310.80	292.20	298.50	297.00	301.90	238764	720.84	5667	167423	70.12
PANACHE	BE	09-Sep-2021	59.35	59.35	61.30	58.05	58.50	58.95	59.17	10100	5.98	77	-	-
PANAMAPET	EQ	09-Sep-2021	265.95	263.10	269.00	263.00	264.00	263.95	266.19	63886	170.06	3218	32282	50.53
PAR	SM	09-Sep-2021	106.80	105.10	105.10	105.00	105.00	105.00	105.03	6000	6.30	3	6000	100.00
PARACABLES	BE	09-Sep-2021	13.80	13.80	13.95	13.25	13.60	13.50	13.44	107670	14.47	436	-	-
PARAGMILK	EQ	09-Sep-2021	132.70	132.00	134.00	131.00	131.20	131.45	132.18	182040	240.62	2485	103881	57.06
PARSVNATH	EQ	09-Sep-2021	15.80	16.00	16.55	15.80	16.05	16.10	16.37	977234	159.98	1318	691137	70.72
PARTYCRUS	SM	09-Sep-2021	19.95	20.90	20.90	20.90	20.90	20.90	20.90	8000	1.67	3	8000	100.00
PASHUPATI	SM	09-Sep-2021	80.50	85.00	86.00	85.00	85.00	85.00	85.48	12800	10.94	7	12800	100.00
PATELENG	EQ	09-Sep-2021	16.05	16.10	16.30	15.90	16.15	16.10	16.09	923092	148.55	1675	529033	57.31
PATINTLOG	EQ	09-Sep-2021	22.50	22.50	23.45	22.10	22.55	22.65	22.56	33532	7.56	361	19624	58.52
PATSPINLTD	EQ	09-Sep-2021	7.95	7.95	8.30	7.80	8.30	8.25	8.15	10139	0.83	44	7960	78.51
PAVNAIND	SM	09-Sep-2021	186.00	190.00	199.90	190.00	199.90	199.90	194.95	1600	3.12	2	1600	100.00
PBAINFRA	BE	09-Sep-2021	10.80	11.25	11.30	10.40	11.10	11.10	11.16	3465	0.39	21	-	-
PCJEWELLER	EQ	09-Sep-2021	25.75	25.80	26.25	25.40	25.80	25.85	25.75	889241	228.98	2725	397177	44.66
PDMJEPAPER	EQ	09-Sep-2021	40.45	40.60	41.85	40.05	40.90	40.80	40.93	201466	82.45	1630	74107	36.78
PDSMFL	EQ	09-Sep-2021	1197.05	1218.00	1218.70	1163.50	1216.00	1215.75	1201.92	7275	87.44	725	4751	65.31
PEARLPOLY	EQ	09-Sep-2021	15.95	16.45	16.45	15.75	16.10	16.00	15.99	5497	0.88	83	4682	85.17
PEL	EQ	09-Sep-2021	2579.45	2580.00	2606.00	2561.05	2575.20	2575.65	2579.18	454802	11730.15	23180	151841	33.39
PENIND	EQ	09-Sep-2021	29.70	29.75	30.55	29.75	30.05	30.10	30.10	450090	135.49	2055	240150	53.36
PENINLAND	BE	09-Sep-2021	11.55	11.70	11.95	11.30	11.45	11.45	11.56	106333	12.30	201	-	-
PENTAGOLD	SM	09-Sep-2021	66.00	68.00	69.00	65.00	68.00	68.00	67.68	27000	18.27	9	12000	44.44
PERSISTENT	EQ	09-Sep-2021	3462.80	3465.95	3525.00	3465.10	3498.00	3495.50	3481.75	129416	4505.95	11541	89155	68.89
PETRONET	EQ	09-Sep-2021	230.50	230.00	233.80	229.80	231.60	231.60	231.69	1857421	4303.45	20442	869091	46.79
PFC	EQ	09-Sep-2021	132.20	132.80	136.90	132.20	135.05	135.20	134.97	12500381	16872.29	56370	4438476	35.51
PFC	N4	09-Sep-2021	1087.95	1087.76	1090.00	1087.75	1090.00	1089.99	1088.39	786	8.55	4	586	74.55
PFC	N5	09-Sep-2021	1260.00	1260.00	1269.90	1260.00	1269.90	1269.90	1267.07	70	0.89	2	70	100.00
PFIZER	EQ	09-Sep-2021	6098.20	6113.95	6175.00	6023.00	6098.00	6102.75	6073.94	65404	3972.60	8415	19986	30.56
PFOCUS	EQ	09-Sep-2021	83.40	87.55	87.55	87.55	87.55	87.55	87.55	41934	36.71	146	41934	100.00
PFS	EQ	09-Sep-2021	17.80	17.85	18.00	17.75	17.75	17.80	17.82	424556	75.67	1119	239792	56.48
PGEL	EQ	09-Sep-2021	351.15	351.50	364.95	346.60	362.85	356.05	353.54	14100	49.85	1052	6370	45.18
PGHH	EQ	09-Sep-2021	13764.05	13764.05	14275.00	13747.65	14130.00	14179.40	14153.42	26481	3747.97	8778	4655	17.58
PGHL	EQ	09-Sep-2021	5344.70	5345.00	5380.05	5316.25	5353.00	5341.65	5353.37	35903	1922.02	2065	31466	87.64
PGIL	EQ	09-Sep-2021	328.60	337.00	338.00	302.50	317.10	315.90	320.57	24790	79.47	668	15216	61.38
PGINVIT	IV	09-Sep-2021	119.85	120.60	121.01	119.51	120.00	120.85	120.87	1794212	2168.74	7196	1635532	91.16
PHILIPCARB	EQ	09-Sep-2021	241.60	241.90	252.00	241.90	244.70	245.80	247.64	1009833	2500.72	17265	286285	28.35
PHOENIXLTD	EQ	09-Sep-2021	871.80	862.90	879.40	862.90	870.55	873.25	869.85	25709	223.63	3626	9304	36.19
PIDILITIND	EQ	09-Sep-2021	2313.30	2324.00	2352.05	2306.00	2348.05	2348.25	2337.45	355161	8301.70	27060	129574	36.48
PIGL	SM	09-Sep-2021	61.75	58.70	58.70	58.70	58.70	58.70	58.70	2000	1.17	1	2000	100.00
PIIND	EQ	09-Sep-2021	3380.80	3380.50	3449.00	3356.00	3402.00	3407.05	3410.73	193843	6611.45	22300	56684	29.24
PILANIINVS	EQ	09-Sep-2021	1832.00	1839.00	1887.00	1835.60	1880.00	1877.55	1860.53	18264	339.81	1549	3604	19.73
PILITA	EQ	09-Sep-2021	7.30	7.40	7.75	7.00	7.70	7.70	7.52	2247853	169.00	2759	1089993	48.49
PIONDIST	EQ	09-Sep-2021	149.10	150.80	152.95	148.55	150.90	150.25	150.39	10127	15.23	410	5921	58.47
PIONEEREMB	EQ	09-Sep-2021	69.50	68.80	69.45	66.50	67.20	67.00	68.03	128990	87.75	2746	72959	56.56
PITTIENG	EQ	09-Sep-2021	158.20	161.00	166.10	158.75	166.10	166.10	164.51	130682	214.98	1711	87896	67.26
PKTEA	BE	09-Sep-2021	353.00	353.00	357.90	336.00	339.95	339.95	339.39	2483	8.43	36	-	-
PLASTIBLEN	EQ	09-Sep-2021	286.20	289.50	290.00	270.10	272.05	271.80	279.65	130033	363.64	6292	58436	44.94
PNB	EQ	09-Sep-2021	37.65	37.65	37.90	37.45	37.60	37.55	37.62	20050778	7543.17	26966	4019550	20.05
PNBGILTS	EQ	09-Sep-2021	64.75	64.60	66.50	64.00	65.30	65.00	65.17	394839	257.30	1644	336206	85.15
PNBHOUSING	BE	09-Sep-2021	643.55	642.10	653.00	629.60	632.10	633.20	636.33	63022	401.02	1701	-	-
PNC	EQ	09-Sep-2021	35.55	36.30	36.40	34.25	35.05	34.95	35.34	26416	9.33	265	18185	68.84
PNCINFRA	EQ	09-Sep-2021	367.55	362.00	367.00	358.70	360.05	359.80	361.90	288529	1044.18	11462	169692	58.81
PODDARHOUS	EQ	09-Sep-2021	188.35	191.00	191.00	185.95	187.00	189.10	189.56	3174	6.02	92	1720	54.19
PODDARMENT	EQ	09-Sep-2021	343.05	343.00	348.65	337.60	339.00	340.25	342.54	8217	28.15	559	4723	57.48
POKARNA	EQ	09-Sep-2021	486.55	485.00	532.05	485.00	508.15	508.40	513.48	212367	1090.47	12027	102395	48.22
POLYCAB	EQ	09-Sep-2021	2406.70	2410.00	2426.20	2355.90	2392.00	2384.05	2387.48	500919	11959.36	33743	167809	33.50
POLYMED	EQ	09-Sep-2021	982.05	983.00	1010.00	973.00	978.85	981.25	993.97	133381	1325.77	12667	58645	43.97
POLYPLEX	EQ	09-Sep-2021	1543.75	1544.00	1570.75	1542.25	1556.00	1555.35	1559.46	70042	1092.28	6176	35267	50.35
PONNIERODE	BE	09-Sep-2021	228.60	225.25	234.40	225.25	228.00	226.90	228.86	6346	14.52	116	-	-
POONAWALLA	BE	09-Sep-2021	186.45	187.90	189.20	178.00	181.60	180.20	181.87	2475867	4502.83	7267	-	-
POONAWALLA	N6	09-Sep-2021	1100.00	1100.00	1100.00	1090.00	1090.00	1090.00	1095.15	68	0.74	3	68	100.00
POWERGRID	EQ	09-Sep-2021	172.85	172.40	174.15	171.90	173.45	173.50	173.29	3808763	6600.28	23833	2136676	56.10
POWERINDIA	EQ	09-Sep-2021	2325.65	2325.65	2348.95	2318.05	2335.00	2325.70	2333.77	13031	304.11	2728	4317	33.13
POWERMECH	EQ	09-Sep-2021	828.35	828.35	846.90	825.95	832.00	832.10	836.44	34621	289.58	3663	21475	62.03
PPAP	EQ	09-Sep-2021	243.90	245.65	246.35	239.95	242.10	241.80	244.00	39995	97.59	1096	20759	51.90
PPL	EQ	09-Sep-2021	165.60	165.60	168.50	164.90	167.30	166.35	166.67	50525	84.21	1489	28901	57.20
PRAENG	BE	09-Sep-2021	18.50	18.85	19.10	18.10	18.65	18.75	18.73	47255	8.85	184	-	-
PRAJIND	BE	09-Sep-2021	342.60	343.10	359.70	343.00	359.70	359.70	354.05	698621	2473.45	8422	-	-
PRAKASH	EQ	09-Sep-2021	66.95	67.45	67.70	66.15	67.10	67.15	67.13	327947	220.17	4783	145923	44.50
PRAKASHSTL	EQ	09-Sep-2021	2.25	2.15	2.15	2.15	2.15	2.15	2.15	206983	4.45	552	206983	100.00
PRAXIS	EQ	09-Sep-2021	32.85	34.45	34.45	33.30	34.45	34.45	34.20	73908	25.27	368	52632	71.21
PRECAM	EQ	09-Sep-2021	83.20	82.30	84.70	82.00	82.90	82.35	83.05	108819	90.37	1910	63612	58.46
PRECOT	EQ	09-Sep-2021	243.60	243.60	247.15	241.10	244.05	244.80	244.32	9655	23.59	627	2792	28.92
PRECWIRE	EQ	09-Sep-2021	243.85	247.70	247.70	240.15	241.00	241.20	242.48	34695	84.13	1381	22460	64.74
PREMEXPLN	BE	09-Sep-2021	236.60	235.60	240.90	235.05	235.30	235.60	236.83	2689	6.37	73	-	-
PREMIER	BE	09-Sep-2021	3.45	3.40	3.60	3.35	3.50	3.50	3.47	37189	1.29	65	-	-
PREMIERPOL	EQ	09-Sep-2021	74.00	76.50	76.90	74.00	75.00	75.70	75.53	11339	8.56	353	6880	60.68
PRESSMN	EQ	09-Sep-2021	29.05	29.50	29.70	28.50	29.10	29.10	29.14	66972	19.51	305	62861	93.86
PRESTIGE	EQ	09-Sep-2021	442.75	437.60	441.45	426.15	428.50	429.25	432.24	1053295	4552.76	31690	561803	53.34
PRICOLLTD	EQ	09-Sep-2021	81.70	81.50	94.65	81.20	91.75	92.30	91.47	4642195	4246.33	39373	1595330	34.37
PRIMESECU	EQ	09-Sep-2021	81.35	83.90	83.90	80.40	80.65	81.00	81.72	6693	5.47	150	2969	44.36
PRINCEPIPE	EQ	09-Sep-2021	696.10	700.90	730.00	699.00	719.00	718.70	720.37	1189466	8568.60	34824	454893	38.24
PRITI	SM	09-Sep-2021	214.25	220.10	224.95	220.00	220.10	220.60	221.76	40000	88.70	18	28800	72.00
PRITIKAUTO	EQ	09-Sep-2021	18.20	18.75	18.75	18.00	18.35	18.20	18.28	111809	20.44	587	47707	42.67
PRIVISCL	EQ	09-Sep-2021	1668.85	1668.85	1805.40	1643.95	1800.00	1794.35	1760.09	89637	1577.70	9063	45305	50.54
PROINDIA	BE	09-Sep-2021	46.55	48.85	48.85	48.85	48.85	48.85	48.85	2971	1.45	11	-	-
PROZONINTU	EQ	09-Sep-2021	28.95	28.55	29.00	28.30	29.00	28.60	28.52	188546	53.77	1364	121704	64.55
PRSMJOHNSN	EQ	09-Sep-2021	126.20	126.00	127.10	123.40	125.10	125.05	125.45	164180	205.97	2782	113659	69.23
PSB	EQ	09-Sep-2021	16.95	16.75	17.20	16.60	16.75	16.75	16.82	342448	57.61	1006	238778	69.73
PSPPROJECT	EQ	09-Sep-2021	441.45	450.00	450.00	437.25	441.00	440.15	441.88	33995	150.22	2131	11792	34.69
PSUBNKBEES	EQ	09-Sep-2021	25.58	25.88	25.88	25.60	25.75	25.70	25.71	483915	124.39	661	439081	90.74
PTC	EQ	09-Sep-2021	102.65	101.40	102.35	101.10	101.45	101.35	101.44	868769	881.31	7446	518259	59.65
PTL	EQ	09-Sep-2021	46.35	47.20	47.40	46.45	47.20	47.15	46.97	50428	23.69	390	39710	78.75
PULZ	SM	09-Sep-2021	14.45	14.45	14.45	14.45	14.45	14.45	14.45	4000	0.58	1	4000	100.00
PUNJABCHEM	EQ	09-Sep-2021	1816.65	1818.00	1823.20	1768.90	1794.90	1790.30	1795.00	15316	274.92	2140	8220	53.67
PUNJLLOYD	BZ	09-Sep-2021	1.70	1.65	1.75	1.65	1.70	1.65	1.67	619846	10.36	240	-	-
PURVA	EQ	09-Sep-2021	108.55	108.60	111.70	106.75	110.80	109.80	108.51	321702	349.09	5597	137887	42.86
PVP	BE	09-Sep-2021	4.80	4.90	4.90	4.60	4.70	4.70	4.77	86362	4.12	161	-	-
PVR	EQ	09-Sep-2021	1353.30	1353.60	1388.70	1345.00	1380.05	1382.00	1371.72	603263	8275.10	24605	184742	30.62
QGOLDHALF	EQ	09-Sep-2021	2030.95	2028.95	2030.90	2024.00	2027.00	2026.15	2025.85	149	3.02	39	105	70.47
QNIFTY	EQ	09-Sep-2021	1801.00	1803.00	1805.00	1803.00	1805.00	1805.00	1804.89	18	0.32	7	10	55.56
QUESS	EQ	09-Sep-2021	862.10	866.95	884.50	855.00	872.80	869.80	870.85	182204	1586.73	16799	63979	35.11
QUICKHEAL	EQ	09-Sep-2021	225.00	224.00	227.15	223.50	225.00	225.10	225.55	79796	179.98	2418	36789	46.10
RADAAN	BE	09-Sep-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	5435	0.07	46	-	-
RADICO	EQ	09-Sep-2021	893.15	886.70	914.05	886.70	904.15	909.15	904.92	321527	2909.55	11814	109738	34.13
RADIOCITY	EQ	09-Sep-2021	23.90	23.90	24.00	23.55	23.65	23.60	23.70	243021	57.60	981	176487	72.62
RAILTEL	EQ	09-Sep-2021	131.40	130.90	132.00	130.00	130.35	130.20	130.96	473445	620.01	7647	261159	55.16
RAIN	EQ	09-Sep-2021	229.25	230.80	249.30	230.75	242.70	243.40	243.69	13648601	33260.28	115135	2194873	16.08
RAJESHEXPO	EQ	09-Sep-2021	611.10	613.50	616.00	605.10	611.40	611.90	610.83	82836	505.99	5267	33741	40.73
RAJMET	BE	09-Sep-2021	137.15	137.00	138.40	133.70	136.00	135.45	135.42	10996	14.89	225	-	-
RAJRATAN	BE	09-Sep-2021	2021.10	1995.00	2080.00	1981.90	2035.00	2028.80	2015.39	4657	93.86	491	-	-
RAJRAYON	BZ	09-Sep-2021	0.25	0.20	0.25	0.20	0.25	0.25	0.21	73902	0.16	24	-	-
RAJSREESUG	EQ	09-Sep-2021	27.70	27.70	27.75	26.35	26.85	26.95	26.99	25291	6.83	244	15292	60.46
RAJTV	BE	09-Sep-2021	33.80	34.50	34.50	34.00	34.30	34.25	34.15	6473	2.21	51	-	-
RALLIS	EQ	09-Sep-2021	290.90	291.00	296.00	288.30	290.50	291.70	293.31	619698	1817.63	14726	239308	38.62
RAMANEWS	EQ	09-Sep-2021	19.05	19.10	19.40	19.00	19.20	19.15	19.17	78472	15.04	454	38864	49.53
RAMASTEEL	BE	09-Sep-2021	237.00	240.00	242.00	232.50	235.00	236.05	238.22	24468	58.29	371	-	-
RAMCOCEM	EQ	09-Sep-2021	1044.35	1033.00	1058.50	1030.00	1057.80	1056.20	1050.27	167024	1754.20	6083	60875	36.45
RAMCOIND	EQ	09-Sep-2021	289.85	293.00	305.50	291.40	304.00	303.10	299.02	204694	612.07	7379	99188	48.46
RAMCOSYS	EQ	09-Sep-2021	459.75	462.80	466.00	454.65	462.00	461.15	460.78	60853	280.40	2886	30189	49.61
RAMKY	BE	09-Sep-2021	154.80	154.80	154.80	150.00	152.00	151.10	152.48	63706	97.14	300	-	-
RANASUG	BE	09-Sep-2021	26.75	26.75	27.00	25.50	26.35	26.15	26.32	259700	68.36	919	-	-
RANEENGINE	EQ	09-Sep-2021	289.65	289.00	292.90	287.50	287.50	289.05	290.47	1703	4.95	177	900	52.85
RANEHOLDIN	EQ	09-Sep-2021	636.05	642.40	644.60	622.10	623.00	626.15	630.21	32938	207.58	2072	19946	60.56
RATNAMANI	EQ	09-Sep-2021	2142.50	2159.55	2162.25	2122.10	2140.00	2140.55	2138.57	7280	155.69	876	3603	49.49
RAYMOND	EQ	09-Sep-2021	433.45	433.95	441.80	432.00	435.50	435.55	436.31	519694	2267.49	9920	160962	30.97
RBL	EQ	09-Sep-2021	916.75	917.45	929.00	900.05	921.45	919.35	918.50	1926	17.69	355	1034	53.69
RBLBANK	EQ	09-Sep-2021	173.80	173.70	174.90	171.30	172.00	172.15	172.76	3066447	5297.48	21455	737782	24.06
RCF	EQ	09-Sep-2021	73.60	74.45	75.10	73.90	74.00	74.10	74.41	1146096	852.83	8417	336252	29.34
RCOM	EQ	09-Sep-2021	2.85	2.85	2.95	2.80	2.95	2.95	2.92	11933679	348.24	6576	7967471	66.76
RECLTD	EQ	09-Sep-2021	157.55	156.20	159.75	156.20	156.90	157.30	157.93	4514012	7128.96	59275	1227247	27.19
RECLTD	N1	09-Sep-2021	1087.10	1087.25	1087.25	1087.21	1087.21	1087.21	1087.23	300	3.26	2	150	50.00
RECLTD	N8	09-Sep-2021	1141.00	1142.00	1142.00	1142.00	1142.00	1142.00	1142.00	20	0.23	1	20	100.00
RECLTD	N9	09-Sep-2021	1294.91	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	15	0.19	1	15	100.00
RECLTD	NI	09-Sep-2021	1214.40	1215.40	1215.40	1212.90	1212.90	1212.96	1214.59	225	2.73	3	225	100.00
REDINGTON	EQ	09-Sep-2021	141.75	143.85	150.85	141.75	145.60	145.45	146.60	3090995	4531.43	99794	2198102	71.11
REFEX	EQ	09-Sep-2021	160.10	159.75	164.80	158.50	159.45	159.55	161.85	235870	381.76	6132	99862	42.34
REGENCERAM	BE	09-Sep-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	722	0.01	3	-	-
RELAXO	EQ	09-Sep-2021	1180.75	1182.00	1188.70	1175.50	1186.05	1179.65	1182.59	144309	1706.58	12560	92900	64.38
RELCAPITAL	EQ	09-Sep-2021	17.10	17.65	17.95	17.50	17.95	17.95	17.75	2759871	489.78	4286	1549875	56.16
RELIANCE	EQ	09-Sep-2021	2431.35	2427.90	2437.85	2416.10	2424.10	2425.60	2424.34	4136538	100283.70	194645	2406762	58.18
RELIANCEP1	E1	09-Sep-2021	1789.45	1789.70	1796.45	1775.00	1783.60	1784.10	1783.13	162042	2889.42	8316	98436	60.75
RELIGARE	EQ	09-Sep-2021	153.85	152.50	157.30	152.00	152.65	153.55	154.47	590372	911.95	4927	282028	47.77
RELINFRA	BE	09-Sep-2021	70.70	72.75	74.20	71.00	74.20	74.20	73.30	1377612	1009.83	4048	-	-
REMSONSIND	BE	09-Sep-2021	212.25	208.00	210.00	205.00	209.00	209.20	208.46	2624	5.47	42	-	-
RENUKA	BE	09-Sep-2021	26.30	26.50	26.70	25.30	26.20	26.15	26.13	2176137	568.71	4725	-	-
REPCOHOME	EQ	09-Sep-2021	309.20	308.80	309.80	301.00	304.90	304.05	305.16	215254	656.86	7541	103656	48.16
REPL	EQ	09-Sep-2021	222.35	222.35	228.90	221.10	224.00	222.75	223.88	7181	16.08	281	5189	72.26
REPRO	EQ	09-Sep-2021	597.25	585.30	608.95	563.00	577.00	572.35	577.30	65256	376.73	3403	29271	44.86
RESPONIND	EQ	09-Sep-2021	126.30	127.00	134.00	125.90	129.20	129.45	129.22	109050	140.92	1283	22614	20.74
REVATHI	EQ	09-Sep-2021	564.00	565.00	565.00	549.05	556.00	557.50	556.80	1095	6.10	100	812	74.16
REXPIPES	SM	09-Sep-2021	41.85	46.00	46.00	46.00	46.00	46.00	46.00	48000	22.08	12	44000	91.67
RGL	EQ	09-Sep-2021	758.50	758.50	787.05	744.25	746.10	752.05	752.77	62527	470.68	3485	15551	24.87
RHFL	BE	09-Sep-2021	4.00	4.00	4.20	3.90	4.20	4.20	4.16	1732194	71.99	1257	-	-
RHFL	N4	09-Sep-2021	200.00	191.27	207.00	191.27	200.00	200.00	202.28	553	1.12	9	448	81.01
RHFL	N6	09-Sep-2021	239.96	201.02	201.02	201.02	201.02	201.02	201.02	65	0.13	1	65	100.00
RHFL	N8	09-Sep-2021	164.10	160.00	160.00	160.00	160.00	160.00	160.00	1	0.00	1	1	100.00
RHIM	EQ	09-Sep-2021	361.95	364.40	371.80	362.00	369.00	369.15	367.05	64565	236.99	4424	39586	61.31
RICOAUTO	EQ	09-Sep-2021	49.10	49.00	50.50	49.00	49.80	49.50	49.78	374403	186.36	2937	133215	35.58
RIIL	EQ	09-Sep-2021	692.75	695.80	709.00	685.10	691.00	692.05	700.02	189248	1324.76	7799	58902	31.12
RITES	EQ	09-Sep-2021	274.25	276.80	276.80	272.00	274.15	274.20	274.02	114329	313.29	5306	68852	60.22
RKDL	BE	09-Sep-2021	12.20	12.20	12.55	12.10	12.40	12.15	12.26	25143	3.08	42	-	-
RKEC	EQ	09-Sep-2021	83.60	85.50	85.50	82.60	83.30	83.30	83.63	21741	18.18	598	15960	73.41
RKFORGE	EQ	09-Sep-2021	994.15	995.05	1006.10	986.00	989.95	991.45	994.98	83196	827.78	3382	38421	46.18
RMCL	BZ	09-Sep-2021	2.10	2.15	2.20	2.10	2.15	2.15	2.17	29334	0.64	46	-	-
RMDRIP	SM	09-Sep-2021	18.35	19.20	19.25	19.20	19.25	19.20	19.23	4000	0.77	2	4000	100.00
RML	EQ	09-Sep-2021	387.90	389.55	390.50	386.45	388.00	387.70	388.62	8766	34.07	406	4499	51.32
RNAVAL	BZ	09-Sep-2021	2.90	2.95	2.95	2.85	2.90	2.90	2.90	2597156	75.33	730	-	-
ROHLTD	EQ	09-Sep-2021	73.95	74.80	79.00	72.60	78.40	77.60	76.83	243010	186.72	3824	110070	45.29
ROLEXRINGS	EQ	09-Sep-2021	1092.90	1085.10	1096.50	1078.00	1093.00	1093.50	1089.30	49855	543.07	6937	34185	68.57
ROLLT	EQ	09-Sep-2021	2.25	2.25	2.30	2.15	2.25	2.25	2.21	681349	15.08	679	473333	69.47
ROLTA	BE	09-Sep-2021	5.50	5.65	5.75	5.50	5.75	5.75	5.66	302727	17.15	438	-	-
ROML	EQ	09-Sep-2021	78.50	85.00	94.20	85.00	94.20	94.20	91.66	686098	628.87	9104	211039	30.76
ROSSARI	EQ	09-Sep-2021	1395.00	1395.00	1416.00	1381.15	1392.00	1394.10	1399.31	42810	599.05	4277	15739	36.76
ROSSELLIND	EQ	09-Sep-2021	165.15	165.80	173.30	163.55	171.00	170.45	170.58	256542	437.60	3682	114540	44.65
ROUTE	EQ	09-Sep-2021	2005.50	1994.80	2000.10	1980.00	1996.00	1995.85	1992.81	196664	3919.13	12082	60689	30.86
RPGLIFE	EQ	09-Sep-2021	609.70	613.90	627.00	602.00	609.00	611.05	616.28	110761	682.60	4778	52388	47.30
RPOWER	BE	09-Sep-2021	12.65	12.80	13.25	12.40	13.25	13.25	12.98	18768106	2435.98	16546	-	-
RPPINFRA	EQ	09-Sep-2021	83.05	83.30	83.45	78.10	80.00	79.80	80.70	255176	205.94	5373	121429	47.59
RPPL	SM	09-Sep-2021	168.45	165.00	166.95	161.50	162.00	164.00	163.94	11000	18.03	11	7000	63.64
RPSGVENT	EQ	09-Sep-2021	762.85	769.80	774.25	762.85	767.00	768.30	767.05	47964	367.91	2287	30922	64.47
RSSOFTWARE	EQ	09-Sep-2021	34.05	34.60	34.70	33.30	33.75	33.60	33.66	51140	17.21	430	33624	65.75
RSWM	EQ	09-Sep-2021	322.00	322.00	334.00	316.00	325.10	323.05	324.84	72969	237.03	2326	33180	45.47
RSYSTEMS	EQ	09-Sep-2021	197.75	197.80	201.80	197.10	200.00	199.45	199.57	39379	78.59	2092	23473	59.61
RTNINDIA	BE	09-Sep-2021	46.30	48.60	48.60	47.50	48.60	48.60	48.55	2151228	1044.36	3231	-	-
RTNPOWER	BE	09-Sep-2021	4.70	4.75	4.75	4.55	4.65	4.65	4.63	5976373	276.88	5008	-	-
RUBYMILLS	EQ	09-Sep-2021	294.30	295.00	296.15	279.50	285.05	287.15	288.71	56273	162.47	4710	19071	33.89
RUCHI	EQ	09-Sep-2021	1043.90	1041.00	1048.55	1041.00	1044.55	1044.35	1045.00	12805	133.81	1222	8614	67.27
RUCHINFRA	BE	09-Sep-2021	7.30	7.45	7.45	7.20	7.30	7.30	7.30	31367	2.29	104	-	-
RUCHIRA	EQ	09-Sep-2021	80.70	80.40	81.65	78.55	79.20	79.00	79.68	71969	57.35	1098	36253	50.37
RUPA	EQ	09-Sep-2021	456.95	455.00	459.85	444.00	449.90	447.10	449.75	154091	693.03	7435	92249	59.87
RUSHIL	EQ	09-Sep-2021	246.70	247.00	259.00	247.00	253.00	252.65	256.68	43276	111.08	890	25727	59.45
RVHL	EQ	09-Sep-2021	21.35	20.80	22.35	20.80	22.15	21.90	21.81	24907	5.43	116	20709	83.15
RVNL	EQ	09-Sep-2021	31.00	30.95	31.30	30.20	30.50	30.50	30.91	4075336	1259.84	11112	1978106	48.54
S&SPOWER	BE	09-Sep-2021	24.70	23.50	24.70	23.50	23.55	23.55	23.56	8535	2.01	21	-	-
SABEVENTS	BE	09-Sep-2021	3.15	3.30	3.30	3.00	3.25	3.25	3.17	4601	0.15	25	-	-
SABTN	BE	09-Sep-2021	1.75	1.70	1.70	1.70	1.70	1.70	1.70	100	0.00	1	-	-
SADBHAV	EQ	09-Sep-2021	53.25	53.90	54.00	51.00	51.50	51.30	51.88	1275009	661.50	8497	749510	58.78
SADBHIN	EQ	09-Sep-2021	16.55	16.65	16.70	15.75	15.75	15.75	16.06	2002149	321.56	3357	1788731	89.34
SAFARI	EQ	09-Sep-2021	862.25	870.00	882.00	862.45	868.10	870.60	873.59	14473	126.43	2940	7912	54.67
SAGARDEEP	BE	09-Sep-2021	39.15	41.10	41.10	41.10	41.10	41.10	41.10	4024	1.65	40	-	-
SAGCEM	EQ	09-Sep-2021	269.55	270.95	273.95	266.85	268.10	267.45	269.30	185267	498.92	2077	168499	90.95
SAIL	EQ	09-Sep-2021	120.00	120.00	123.30	119.50	122.15	122.20	121.59	27731248	33717.13	72618	7798943	28.12
SAKAR	EQ	09-Sep-2021	163.35	162.00	166.45	162.00	163.95	163.35	164.11	32999	54.15	807	14687	44.51
SAKHTISUG	BE	09-Sep-2021	15.05	15.35	15.35	14.90	15.05	15.00	15.03	51949	7.81	233	-	-
SAKSOFT	EQ	09-Sep-2021	911.30	910.00	921.90	894.00	897.35	900.50	908.05	65946	598.82	7294	19301	29.27
SAKUMA	BE	09-Sep-2021	10.50	10.40	11.00	10.40	11.00	11.00	10.94	125736	13.75	339	-	-
SALASAR	EQ	09-Sep-2021	292.55	293.80	299.45	288.30	297.00	295.90	293.23	72045	211.26	2116	40777	56.60
SALONA	EQ	09-Sep-2021	202.60	206.00	209.85	196.60	208.95	204.45	202.69	5975	12.11	292	2856	47.80
SALSTEEL	BE	09-Sep-2021	10.75	11.25	11.25	11.00	11.25	11.25	11.23	75922	8.53	336	-	-
SALZERELEC	EQ	09-Sep-2021	163.85	165.00	171.95	163.50	165.00	165.80	167.72	124567	208.92	4967	59213	47.54
SAMBHAAV	BE	09-Sep-2021	2.80	2.70	2.90	2.70	2.90	2.90	2.89	25709	0.74	38	-	-
SANCO	EQ	09-Sep-2021	8.55	8.55	8.55	8.15	8.45	8.45	8.39	12934	1.09	83	8967	69.33
SANDESH	EQ	09-Sep-2021	773.70	776.75	789.95	761.15	765.95	764.00	769.90	3858	29.70	402	2510	65.06
SANDHAR	EQ	09-Sep-2021	279.15	279.00	284.45	278.30	279.00	280.25	280.65	99641	279.64	8274	71982	72.24
SANGAMIND	EQ	09-Sep-2021	139.55	140.55	144.25	138.00	142.00	142.05	141.41	16346	23.11	307	10072	61.62
SANGHIIND	EQ	09-Sep-2021	70.80	70.45	71.20	70.20	70.60	70.75	70.62	303222	214.13	2307	122114	40.27
SANGHVIMOV	EQ	09-Sep-2021	179.75	180.65	180.70	178.00	178.90	178.65	179.41	27840	49.95	919	16469	59.16
SANGINITA	EQ	09-Sep-2021	27.10	27.50	27.50	26.70	26.90	26.95	26.95	132080	35.59	854	43985	33.30
SANOFI	EQ	09-Sep-2021	8203.40	8200.00	8222.75	8170.00	8205.00	8204.35	8201.89	16802	1378.08	3626	13394	79.72
SANWARIA	BZ	09-Sep-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.63	505123	3.20	226	-	-
SARDAEN	BE	09-Sep-2021	707.35	712.00	720.00	681.10	705.00	698.80	705.48	15558	109.76	464	-	-
SAREGAMA	BE	09-Sep-2021	3748.55	3935.95	3935.95	3850.50	3935.95	3935.95	3928.46	16514	648.75	1083	-	-
SARLAPOLY	EQ	09-Sep-2021	43.90	44.35	44.80	43.55	44.00	44.05	44.15	333263	147.12	2934	175893	52.78
SARVESHWAR	SM	09-Sep-2021	21.05	20.05	21.35	20.00	20.50	20.50	20.26	20800	4.21	13	16000	76.92
SASKEN	EQ	09-Sep-2021	1368.65	1360.00	1379.00	1341.00	1354.00	1349.80	1362.84	21326	290.64	2676	10858	50.91
SASTASUNDR	BE	09-Sep-2021	286.30	294.90	294.90	283.00	285.55	289.30	288.11	4873	14.04	100	-	-
SATIA	EQ	09-Sep-2021	98.30	98.90	100.50	98.00	98.70	98.65	99.43	218463	217.21	2695	95937	43.91
SATIN	EQ	09-Sep-2021	77.85	79.30	79.50	77.50	77.60	77.65	78.24	59250	46.36	744	34319	57.92
SBCL	EQ	09-Sep-2021	195.15	198.00	199.45	192.60	195.00	194.25	195.76	32853	64.31	1155	20483	62.35
SBICARD	EQ	09-Sep-2021	1108.40	1138.00	1138.00	1100.00	1103.50	1105.20	1121.43	1705768	19128.94	64770	797002	46.72
SBIETFCON	EQ	09-Sep-2021	70.48	69.10	71.90	69.10	70.86	70.73	70.76	4141	2.93	112	3428	82.78
SBIETFIT	EQ	09-Sep-2021	353.47	353.47	354.48	350.17	354.44	354.39	352.70	3790	13.37	123	1654	43.64
SBIETFPB	EQ	09-Sep-2021	190.49	189.05	190.87	188.50	189.00	189.90	189.34	1934	3.66	60	1540	79.63
SBIETFQLTY	EQ	09-Sep-2021	153.77	156.00	156.00	151.10	155.42	155.49	154.77	2052	3.18	83	1614	78.65
SBILIFE	EQ	09-Sep-2021	1220.05	1177.00	1199.65	1168.00	1174.00	1173.20	1177.56	10115407	119114.62	176069	4736988	46.83
SBIN	EQ	09-Sep-2021	431.35	430.25	433.80	430.00	432.20	432.30	431.98	9662128	41738.08	107886	3575944	37.01
SCAPDVR	BE	09-Sep-2021	7.90	8.25	8.25	8.25	8.25	8.25	8.25	500504	41.29	416	-	-
SCHAEFFLER	EQ	09-Sep-2021	7528.00	7544.90	7575.35	7332.00	7385.00	7379.50	7432.16	6740	500.93	2297	3329	49.39
SCHAND	EQ	09-Sep-2021	115.30	116.25	116.25	113.50	115.00	114.75	114.90	39392	45.26	557	26782	67.99
SCHNEIDER	EQ	09-Sep-2021	114.90	115.20	116.75	114.00	115.20	114.80	115.07	314400	361.77	3633	119251	37.93
SCI	EQ	09-Sep-2021	108.70	108.80	112.00	107.75	110.05	110.30	110.36	2145618	2367.98	14649	881585	41.09
SDBL	EQ	09-Sep-2021	42.30	42.15	43.10	41.80	42.50	42.35	42.59	138632	59.05	585	115991	83.67
SEAMECLTD	EQ	09-Sep-2021	915.35	900.00	1000.00	895.05	980.00	979.80	964.92	354683	3422.42	16617	171323	48.30
SECL	SM	09-Sep-2021	20.25	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
SECURCRED	SM	09-Sep-2021	30.00	31.50	31.50	30.00	31.50	31.50	31.40	10200	3.20	14	9000	88.24
SECURKLOUD	EQ	09-Sep-2021	152.90	151.30	168.15	147.00	168.15	168.15	160.35	384948	617.28	8963	183885	47.77
SELAN	EQ	09-Sep-2021	146.20	145.00	157.60	143.95	149.55	150.00	153.53	1056330	1621.76	14769	194643	18.43
SEPOWER	EQ	09-Sep-2021	8.45	8.35	8.50	8.10	8.20	8.20	8.24	22091	1.82	122	14138	64.00
SEQUENT	EQ	09-Sep-2021	227.90	227.90	239.70	227.05	235.75	236.15	235.61	1220502	2875.61	18825	413092	33.85
SERVOTECH	EQ	09-Sep-2021	27.20	27.20	27.50	25.85	27.20	26.75	26.65	20560	5.48	136	15234	74.10
SESHAPAPER	EQ	09-Sep-2021	179.20	178.70	181.30	175.45	176.15	176.30	178.29	39839	71.03	932	10361	26.01
SETCO	EQ	09-Sep-2021	20.25	22.25	22.25	22.25	22.25	22.25	22.25	230649	51.32	261	230649	100.00
SETF10GILT	EQ	09-Sep-2021	205.50	207.49	207.49	205.50	207.05	207.05	206.18	34	0.07	6	34	100.00
SETFGOLD	EQ	09-Sep-2021	4194.45	4194.45	4194.45	4176.00	4185.00	4185.40	4183.68	9740	407.49	1309	7361	75.57
SETFNIF50	EQ	09-Sep-2021	177.01	177.98	177.98	175.80	177.03	177.01	176.68	87003	153.72	1191	51848	59.59
SETFNIFBK	EQ	09-Sep-2021	367.41	367.00	370.00	365.10	365.63	365.63	365.97	17083	62.52	466	10139	59.35
SETFNN50	EQ	09-Sep-2021	439.95	442.99	442.99	439.00	441.95	441.93	441.12	3141	13.86	376	2322	73.93
SETUINFRA	BE	09-Sep-2021	1.30	1.30	1.30	1.25	1.30	1.25	1.26	240126	3.03	90	-	-
SEYAIND	EQ	09-Sep-2021	56.55	57.85	57.85	55.95	57.50	56.75	56.74	8428	4.78	121	6343	75.26
SFL	EQ	09-Sep-2021	2300.20	2300.50	2320.00	2280.00	2288.00	2291.40	2300.97	23827	548.25	3610	19492	81.81
SGBAPR28I	GB	09-Sep-2021	4693.00	4709.00	4709.00	4685.00	4685.00	4686.50	4694.73	60	2.82	11	60	100.00
SGBAUG24	GB	09-Sep-2021	4704.00	4675.00	4703.89	4651.00	4699.98	4699.28	4674.78	608	28.42	65	426	70.07
SGBAUG27	GB	09-Sep-2021	4685.00	4690.00	4690.00	4669.00	4669.00	4669.00	4681.47	261	12.22	29	261	100.00
SGBAUG28V	GB	09-Sep-2021	4734.79	4749.00	4749.00	4725.00	4735.00	4731.13	4730.62	984	46.55	129	961	97.66
SGBAUG29V	GB	09-Sep-2021	4740.00	4749.00	4760.00	4716.00	4720.00	4732.45	4734.93	28	1.33	21	24	85.71
SGBDC27VII	GB	09-Sep-2021	4696.00	4675.00	4675.00	4675.00	4675.00	4675.00	4675.00	4	0.19	1	4	100.00
SGBDEC2512	GB	09-Sep-2021	4749.90	4639.00	4700.00	4639.00	4700.00	4700.00	4656.43	7	0.33	2	7	100.00
SGBDEC2513	GB	09-Sep-2021	4749.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBDEC26	GB	09-Sep-2021	4683.00	4683.00	4683.00	4683.00	4683.00	4683.00	4683.00	18	0.84	2	18	100.00
SGBFEB24	GB	09-Sep-2021	4697.99	4701.00	4701.00	4690.00	4692.00	4692.00	4690.63	243	11.40	13	243	100.00
SGBFEB28IX	GB	09-Sep-2021	4691.99	4725.00	4725.00	4650.00	4650.00	4650.00	4658.76	34	1.58	5	34	100.00
SGBFEB29XI	GB	09-Sep-2021	4676.50	4661.00	4746.00	4660.00	4717.00	4715.92	4694.85	115	5.40	14	115	100.00
SGBJ28VIII	GB	09-Sep-2021	4719.00	4666.00	4670.00	4641.00	4670.00	4670.00	4662.64	11	0.51	6	11	100.00
SGBJAN26	GB	09-Sep-2021	4660.00	4660.00	4665.00	4652.00	4652.00	4652.00	4661.18	22	1.03	6	22	100.00
SGBJAN27	GB	09-Sep-2021	4665.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	3	0.14	1	3	100.00
SGBJAN29IX	GB	09-Sep-2021	4689.09	4689.00	4690.00	4689.00	4690.00	4690.00	4689.91	215	10.08	41	215	100.00
SGBJAN29X	GB	09-Sep-2021	4690.00	4690.00	4690.00	4678.05	4690.00	4690.00	4689.20	201	9.43	24	199	99.00
SGBJU29III	GB	09-Sep-2021	4720.90	4759.00	4759.00	4700.00	4703.00	4703.00	4705.86	21	0.99	12	20	95.24
SGBJUL25	GB	09-Sep-2021	4699.00	4690.00	4723.92	4651.00	4653.00	4659.72	4685.04	45	2.11	11	36	80.00
SGBJUL27	GB	09-Sep-2021	4773.00	4773.00	4773.00	4640.22	4741.05	4741.05	4731.82	4	0.19	3	3	75.00
SGBJUL28IV	GB	09-Sep-2021	4665.00	4665.00	4670.00	4660.00	4665.00	4664.64	4665.49	474	22.11	59	470	99.16
SGBJUL29IV	GB	09-Sep-2021	4689.31	4686.00	4700.00	4655.10	4680.00	4680.00	4678.17	51	2.39	22	46	90.20
SGBJUN27	GB	09-Sep-2021	4669.00	4668.00	4668.00	4660.00	4668.00	4668.00	4663.56	9	0.42	3	9	100.00
SGBJUN28	GB	09-Sep-2021	4653.76	4674.00	4674.00	4656.01	4665.00	4661.52	4663.57	225	10.49	44	190	84.44
SGBJUN29II	GB	09-Sep-2021	4700.00	4683.00	4710.00	4683.00	4705.00	4705.00	4700.51	65	3.06	12	55	84.62
SGBMAR24	GB	09-Sep-2021	4699.99	4699.50	4709.99	4690.00	4690.00	4690.00	4694.27	80	3.76	11	80	100.00
SGBMAR25	GB	09-Sep-2021	4680.02	4690.00	4698.00	4675.50	4698.00	4693.50	4685.52	22	1.03	4	22	100.00
SGBMAR28X	GB	09-Sep-2021	4660.66	4661.00	4670.00	4646.10	4655.00	4655.00	4654.76	74	3.44	14	64	86.49
SGBMAY26	GB	09-Sep-2021	4680.20	4663.00	4675.00	4663.00	4667.00	4667.10	4668.78	27	1.26	8	17	62.96
SGBMAY28	GB	09-Sep-2021	4669.90	4672.00	4679.00	4670.00	4677.00	4676.19	4674.55	398	18.60	36	379	95.23
SGBMAY29I	GB	09-Sep-2021	4667.41	4673.00	4698.00	4665.01	4680.00	4680.87	4677.75	726	33.96	76	691	95.18
SGBMR29XII	GB	09-Sep-2021	4662.05	4665.00	4668.99	4645.00	4660.00	4659.88	4653.96	628	29.23	131	619	98.57
SGBN28VIII	GB	09-Sep-2021	4720.00	4703.00	4775.00	4703.00	4754.00	4752.08	4734.49	43	2.04	18	24	55.81
SGBNOV23	GB	09-Sep-2021	4739.99	4723.00	4723.00	4715.00	4715.00	4715.00	4719.33	3	0.14	3	3	100.00
SGBNOV24	GB	09-Sep-2021	4685.00	4685.00	4685.00	4650.00	4660.00	4659.52	4656.09	414	19.28	68	286	69.08
SGBNOV25	GB	09-Sep-2021	4653.00	4650.00	4665.00	4650.00	4665.00	4665.00	4656.00	5	0.23	3	5	100.00
SGBOC28VII	GB	09-Sep-2021	4720.00	4750.00	5190.00	4721.00	4790.00	4780.25	4814.83	197	9.49	30	159	80.71
SGBOCT25	GB	09-Sep-2021	4750.00	4700.00	4747.00	4700.00	4747.00	4746.54	4744.33	42	1.99	7	42	100.00
SGBOCT25IV	GB	09-Sep-2021	4680.00	4682.00	4682.00	4682.00	4682.00	4682.00	4682.00	1	0.05	1	1	100.00
SGBOCT26	GB	09-Sep-2021	4700.00	4660.01	4660.01	4660.01	4660.01	4660.01	4660.01	5	0.23	1	5	100.00
SGBOCT27	GB	09-Sep-2021	4679.01	4679.00	4700.00	4678.00	4679.00	4678.50	4680.22	51	2.39	8	51	100.00
SGBOCT27VI	GB	09-Sep-2021	4699.00	4642.00	4655.00	4642.00	4655.00	4655.00	4654.04	27	1.26	6	17	62.96
SGBSEP24	GB	09-Sep-2021	4676.00	4675.00	4690.00	4670.00	4686.00	4686.00	4674.68	194	9.07	21	148	76.29
SGBSEP27	GB	09-Sep-2021	4726.90	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	20	0.94	1	20	100.00
SGBSEP28VI	GB	09-Sep-2021	4701.93	4765.00	4920.00	4690.00	4695.00	4696.75	4702.63	285	13.40	59	251	88.07
SGIL	EQ	09-Sep-2021	155.10	153.05	160.00	152.35	160.00	158.95	157.04	7397	11.62	657	2778	37.56
SGL	EQ	09-Sep-2021	13.20	12.75	13.50	12.75	13.20	13.30	13.18	38731	5.11	181	24160	62.38
SHAKTIPUMP	EQ	09-Sep-2021	724.10	723.00	730.40	710.70	718.00	716.85	718.31	40575	291.45	3502	26495	65.30
SHALBY	EQ	09-Sep-2021	193.10	192.85	193.95	189.05	190.00	190.95	191.04	224563	429.00	4280	71939	32.04
SHALPAINTS	EQ	09-Sep-2021	99.05	99.80	99.80	97.40	97.75	97.70	98.19	95009	93.29	2167	60833	64.03
SHANKARA	EQ	09-Sep-2021	568.60	567.45	582.00	563.60	566.20	566.20	572.02	69713	398.77	5603	20511	29.42
SHANTIGEAR	EQ	09-Sep-2021	179.30	180.75	180.75	177.00	177.00	177.55	178.26	54389	96.95	3644	27938	51.37
SHARDACROP	EQ	09-Sep-2021	325.45	326.00	333.00	322.65	328.50	328.95	326.89	107043	349.92	4413	48500	45.31
SHARDAMOTR	BE	09-Sep-2021	612.80	595.20	618.70	595.20	615.55	611.40	611.68	4873	29.81	158	-	-
SHAREINDIA	EQ	09-Sep-2021	526.80	522.20	532.55	520.10	529.90	529.85	529.77	15370	81.43	748	10757	69.99
SHARIABEES	EQ	09-Sep-2021	451.56	466.59	469.90	442.25	452.40	452.45	448.48	1885	8.45	72	1604	85.09
SHEMAROO	EQ	09-Sep-2021	124.75	127.70	137.20	126.00	137.20	137.20	134.88	434809	586.46	2990	248645	57.18
SHIL	BE	09-Sep-2021	383.85	403.00	403.00	403.00	403.00	403.00	403.00	39485	159.12	202	-	-
SHILPAMED	EQ	09-Sep-2021	616.15	613.70	616.00	607.00	607.25	609.60	610.09	195520	1192.86	4249	102188	52.26
SHIVAMAUTO	EQ	09-Sep-2021	22.15	22.15	22.45	22.05	22.25	22.20	22.22	46469	10.33	265	32400	69.72
SHIVAMILLS	EQ	09-Sep-2021	89.35	89.90	91.00	86.40	88.80	88.55	88.99	7700	6.85	183	4875	63.31
SHIVATEX	EQ	09-Sep-2021	199.25	200.00	201.50	196.60	197.55	197.70	198.51	8964	17.79	493	5401	60.25
SHK	EQ	09-Sep-2021	168.15	166.00	173.80	166.00	167.50	168.35	170.14	869183	1478.87	10938	346370	39.85
SHOPERSTOP	EQ	09-Sep-2021	251.85	251.00	257.55	249.10	254.15	253.05	253.59	202781	514.22	6070	73884	36.44
SHRADHA	EQ	09-Sep-2021	60.90	61.90	63.45	59.00	60.00	59.95	60.64	6957	4.22	259	4766	68.51
SHREDIGCEM	EQ	09-Sep-2021	80.05	80.40	80.80	80.00	80.25	80.15	80.37	154868	124.47	1889	75052	48.46
SHREECEM	EQ	09-Sep-2021	30794.80	30790.00	30830.00	30401.00	30635.00	30671.35	30620.86	38503	11789.95	19250	14955	38.84
SHREEPUSHK	EQ	09-Sep-2021	222.25	221.95	238.00	217.30	228.90	229.20	229.61	488420	1121.47	15749	153104	31.35
SHREERAMA	EQ	09-Sep-2021	12.00	12.00	12.25	11.65	12.10	11.95	11.87	42292	5.02	290	30590	72.33
SHRENIK	EQ	09-Sep-2021	1.60	1.60	1.65	1.55	1.60	1.60	1.57	1639009	25.78	832	1222555	74.59
SHREYANIND	EQ	09-Sep-2021	120.70	122.90	124.00	120.90	124.00	122.65	122.26	21575	26.38	824	14336	66.45
SHREYAS	EQ	09-Sep-2021	364.80	374.70	375.90	346.60	346.60	346.60	361.39	320104	1156.82	8624	172548	53.90
SHRIPISTON	BE	09-Sep-2021	927.90	924.90	934.50	911.00	927.00	926.90	914.22	965	8.82	40	-	-
SHRIRAMCIT	EQ	09-Sep-2021	2355.15	2349.05	2379.00	2344.55	2374.00	2368.45	2364.19	61965	1464.97	6346	35755	57.70
SHRIRAMEPC	EQ	09-Sep-2021	4.80	5.00	5.00	5.00	5.00	5.00	5.00	182868	9.14	131	182868	100.00
SHYAMCENT	EQ	09-Sep-2021	11.40	11.95	11.95	11.60	11.95	11.95	11.90	759191	90.38	995	597948	78.76
SHYAMMETL	EQ	09-Sep-2021	386.20	384.00	409.70	382.00	405.80	407.20	401.94	1508434	6063.02	27451	489691	32.46
SHYAMTEL	BE	09-Sep-2021	10.00	9.50	9.50	9.50	9.50	9.50	9.50	784	0.07	5	-	-
SICAL	EQ	09-Sep-2021	11.30	11.45	11.55	11.15	11.40	11.30	11.32	145501	16.48	399	76957	52.89
SIDDHIKA	SM	09-Sep-2021	65.30	65.00	66.95	65.00	66.95	66.95	65.98	16000	10.56	7	8000	50.00
SIEMENS	EQ	09-Sep-2021	2210.40	2212.00	2254.45	2211.00	2233.00	2230.55	2236.34	378399	8462.27	24351	60575	16.01
SIGIND	EQ	09-Sep-2021	48.40	48.80	49.15	48.30	48.85	48.65	48.77	5769	2.81	163	4122	71.45
SIGMA	SM	09-Sep-2021	234.80	246.50	246.50	246.50	246.50	246.50	246.50	3000	7.40	1	3000	100.00
SIL	BE	09-Sep-2021	15.15	14.45	15.10	14.45	15.00	14.75	14.62	8527	1.25	51	-	-
SILGO	EQ	09-Sep-2021	33.90	34.50	34.50	33.35	33.40	33.55	33.56	9362	3.14	92	8430	90.04
SILINV	BE	09-Sep-2021	280.45	278.00	282.95	277.10	279.00	279.40	277.60	1916	5.32	21	-	-
SILLYMONKS	EQ	09-Sep-2021	21.20	20.50	21.25	20.30	20.35	20.50	20.59	3165	0.65	40	2213	69.92
SILVERTUC	SM	09-Sep-2021	185.00	186.90	186.95	184.95	185.00	185.00	185.78	13000	24.15	10	11000	84.62
SIMBHALS	BE	09-Sep-2021	26.70	25.45	27.35	25.45	27.05	26.15	26.41	16310	4.31	91	-	-
SIMPLEXINF	EQ	09-Sep-2021	38.40	39.80	39.80	38.55	38.70	38.75	39.11	25628	10.02	399	23171	90.41
SINTERCOM	EQ	09-Sep-2021	84.70	84.75	84.75	84.00	84.00	84.00	84.05	9891	8.31	48	9172	92.73
SINTEX	EQ	09-Sep-2021	3.65	3.70	3.80	3.65	3.75	3.75	3.70	1656600	61.35	1332	1240619	74.89
SIRCA	EQ	09-Sep-2021	333.20	337.00	338.70	328.85	330.50	330.40	333.42	34115	113.75	1117	23672	69.39
SIS	EQ	09-Sep-2021	482.70	480.00	486.50	479.60	483.00	483.60	483.71	69482	336.09	3916	40825	58.76
SITINET	EQ	09-Sep-2021	1.50	1.50	1.55	1.45	1.55	1.55	1.52	2533364	38.54	658	2082551	82.20
SIYSIL	EQ	09-Sep-2021	394.55	394.50	394.55	386.50	388.00	387.45	389.76	74185	289.14	5078	44092	59.44
SJVN	EQ	09-Sep-2021	26.60	26.60	26.90	26.55	26.85	26.80	26.76	771348	206.40	4545	448575	58.15
SKFINDIA	EQ	09-Sep-2021	3164.40	3160.00	3200.00	3125.00	3185.00	3189.55	3177.26	58188	1848.78	8469	22969	39.47
SKIL	EQ	09-Sep-2021	3.85	3.90	4.00	3.80	3.80	3.90	3.91	97325	3.81	97	91151	93.66
SKIPPER	EQ	09-Sep-2021	79.80	80.00	87.00	79.55	85.90	86.05	84.38	817177	689.55	6935	336787	41.21
SKMEGGPROD	EQ	09-Sep-2021	83.75	83.15	85.85	82.60	83.50	84.00	84.34	81380	68.64	1257	29266	35.96
SKSTEXTILE	SM	09-Sep-2021	20.90	21.90	21.90	21.90	21.90	21.90	21.90	3000	0.66	3	3000	100.00
SMARTLINK	EQ	09-Sep-2021	123.35	126.00	131.90	114.10	117.60	116.55	122.82	577786	709.63	11439	195795	33.89
SMCGLOBAL	EQ	09-Sep-2021	74.90	74.50	75.50	74.50	74.80	74.80	75.02	75487	56.63	924	53642	71.06
SMLISUZU	EQ	09-Sep-2021	556.25	557.00	569.00	555.10	566.00	565.05	564.19	24459	138.00	3005	11216	45.86
SMSLIFE	EQ	09-Sep-2021	728.85	736.00	736.00	725.35	727.50	729.95	729.35	2822	20.58	114	2202	78.03
SMSPHARMA	EQ	09-Sep-2021	164.15	164.30	166.45	162.45	162.95	162.70	163.44	77912	127.34	1260	53641	68.85
SNOWMAN	EQ	09-Sep-2021	44.55	44.05	46.95	44.00	44.90	45.15	45.39	1798383	816.36	9632	430243	23.92
SOBHA	EQ	09-Sep-2021	785.40	789.00	793.00	765.00	774.10	776.70	778.00	230142	1790.50	15703	84582	36.75
SOLARA	EQ	09-Sep-2021	1699.90	1700.00	1714.00	1680.00	1689.90	1687.35	1698.54	49503	840.83	3750	31278	63.18
SOLARINDS	EQ	09-Sep-2021	1743.35	1749.00	1800.00	1745.00	1784.05	1788.75	1782.15	103818	1850.19	13754	48646	46.86
SOMANYCERA	BE	09-Sep-2021	690.00	685.00	699.35	685.00	685.00	687.20	693.25	13886	96.26	357	-	-
SOMATEX	EQ	09-Sep-2021	8.15	8.35	8.50	8.10	8.25	8.15	8.28	62015	5.14	397	41923	67.60
SOMICONVEY	BE	09-Sep-2021	58.40	58.20	60.95	56.05	60.35	60.00	58.10	9602	5.58	246	-	-
SONACOMS	EQ	09-Sep-2021	544.85	545.50	571.00	545.20	550.00	550.50	558.77	4521235	25263.32	88130	1022746	22.62
SONAMCLOCK	SM	09-Sep-2021	66.15	62.95	66.00	62.95	64.55	64.55	64.09	18000	11.54	6	0	0.00
SONATSOFTW	EQ	09-Sep-2021	843.90	840.90	855.75	840.90	854.90	854.95	854.33	286608	2448.58	9921	176548	61.60
SORILINFRA	EQ	09-Sep-2021	126.95	129.95	132.95	122.40	126.00	127.30	128.69	147142	189.36	3007	61164	41.57
SOTL	EQ	09-Sep-2021	1612.55	1609.85	1629.00	1603.00	1617.00	1620.55	1616.96	8021	129.70	986	4780	59.59
SOUTHBANK	EQ	09-Sep-2021	9.85	9.85	10.30	9.80	10.00	10.00	10.08	14279125	1439.26	47795	3888349	27.23
SOUTHWEST	EQ	09-Sep-2021	100.30	101.40	101.85	99.10	100.50	100.55	100.43	13571	13.63	148	12057	88.84
SPAL	EQ	09-Sep-2021	336.40	334.00	353.90	332.15	348.00	348.15	344.65	96089	331.17	2636	57097	59.42
SPANDANA	EQ	09-Sep-2021	637.25	637.20	640.00	625.05	631.05	630.15	632.60	22212	140.51	1481	15170	68.30
SPARC	EQ	09-Sep-2021	291.10	292.45	296.70	289.30	292.75	292.45	292.03	459413	1341.64	6982	115872	25.22
SPECIALITY	EQ	09-Sep-2021	71.00	71.85	80.35	68.40	76.50	77.40	76.53	1574241	1204.73	7984	522115	33.17
SPENCERS	EQ	09-Sep-2021	116.30	115.70	118.05	113.20	113.50	114.00	115.49	866566	1000.78	12467	285962	33.00
SPENTEX	BZ	09-Sep-2021	1.30	1.30	1.35	1.25	1.30	1.35	1.30	35242	0.46	37	-	-
SPIC	EQ	09-Sep-2021	51.00	50.70	53.75	50.55	52.10	52.00	52.46	555840	291.58	4365	280232	50.42
SPICEJET	EQ	09-Sep-2021	69.60	69.60	70.35	69.25	69.50	69.60	69.75	1516422	1057.64	9305	738671	48.71
SPLIL	EQ	09-Sep-2021	49.50	49.40	50.35	48.85	49.15	49.35	49.55	42763	21.19	456	19893	46.52
SPMLINFRA	BE	09-Sep-2021	10.85	11.00	11.30	10.75	11.00	11.00	11.01	58784	6.47	101	-	-
SPTL	EQ	09-Sep-2021	4.10	3.95	4.10	3.90	4.00	3.95	4.00	2258220	90.37	1434	1632772	72.30
SREEL	EQ	09-Sep-2021	185.00	185.00	185.75	180.05	184.00	184.80	184.18	20453	37.67	454	14528	71.03
SREIBNPNCD	NJ	09-Sep-2021	274.45	275.00	295.00	270.00	295.00	295.00	282.50	134	0.38	17	134	100.00
SREIBNPNCD	NL	09-Sep-2021	302.00	299.00	299.00	299.00	299.00	299.00	299.00	16	0.05	2	16	100.00
SREIBNPNCD	NP	09-Sep-2021	250.00	240.00	248.20	222.20	240.00	241.92	233.29	207	0.48	9	167	80.68
SREIBNPNCD	NU	09-Sep-2021	310.00	253.00	310.00	252.10	310.00	310.00	262.10	58	0.15	3	58	100.00
SREIBNPNCD	NX	09-Sep-2021	305.08	302.00	302.00	301.00	301.00	301.00	301.25	100	0.30	2	100	100.00
SREIBNPNCD	Y1	09-Sep-2021	300.00	275.10	329.99	271.00	329.99	329.99	274.66	126	0.35	11	125	99.21
SREIBNPNCD	Y7	09-Sep-2021	349.98	280.00	280.00	280.00	280.00	280.00	280.00	5	0.01	1	5	100.00
SREIBNPNCD	Y9	09-Sep-2021	330.00	300.00	300.00	300.00	300.00	300.00	300.00	100	0.30	2	100	100.00
SREIBNPNCD	YA	09-Sep-2021	303.00	250.00	250.00	242.40	242.40	242.40	249.64	21	0.05	2	21	100.00
SREINFRA	BE	09-Sep-2021	8.90	9.00	9.00	8.70	8.90	8.90	8.91	242313	21.58	546	-	-
SRF	EQ	09-Sep-2021	10171.90	10200.00	10375.00	10154.15	10312.90	10329.45	10268.58	390936	40143.57	47900	178597	45.68
SRHHYPOLTD	EQ	09-Sep-2021	312.70	315.00	324.70	311.20	317.80	318.80	315.90	36600	115.62	919	29000	79.23
SRIPIPES	EQ	09-Sep-2021	221.40	220.90	227.00	219.10	225.60	225.85	224.36	161434	362.20	4602	87015	53.90
SRPL	BE	09-Sep-2021	32.35	32.35	33.95	32.35	33.95	33.95	33.49	288	0.10	9	-	-
SRTRANSFIN	EQ	09-Sep-2021	1365.05	1363.00	1363.00	1335.45	1345.00	1348.35	1345.79	758444	10207.04	19121	254565	33.56
SRTRANSFIN	YH	09-Sep-2021	1025.00	1027.00	1027.00	1023.00	1023.00	1023.00	1023.52	201	2.06	5	201	100.00
SRTRANSFIN	YK	09-Sep-2021	1026.06	1125.00	1125.00	1032.00	1050.00	1050.00	1049.60	367	3.85	8	310	84.47
SRTRANSFIN	YL	09-Sep-2021	1070.00	1071.00	1075.00	1071.00	1075.00	1075.00	1074.88	32	0.34	3	32	100.00
SRTRANSFIN	YO	09-Sep-2021	1030.01	1039.99	1040.00	1039.99	1039.99	1039.99	1040.00	600	6.24	3	600	100.00
SRTRANSFIN	YQ	09-Sep-2021	1082.00	1082.95	1082.95	1082.29	1082.29	1082.29	1082.67	82	0.89	5	82	100.00
SRTRANSFIN	YR	09-Sep-2021	1118.00	1119.90	1119.90	1105.05	1105.05	1105.37	1108.20	335	3.71	8	235	70.15
SRTRANSFIN	YT	09-Sep-2021	1285.19	1285.19	1292.00	1285.19		1290.00	1289.64	222	2.86	6	222	100.00
SRTRANSFIN	YX	09-Sep-2021	1053.79	1055.00	1055.00	1053.11	1053.11	1053.11	1053.47	596	6.28	5	596	100.00
SRTRANSFIN	YY	09-Sep-2021	1130.00	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	18	0.19	1	18	100.00
SRTRANSFIN	YZ	09-Sep-2021	1157.54	1159.90	1160.00	1159.90	1160.00	1160.00	1159.96	131	1.52	3	131	100.00
SRTRANSFIN	Z2	09-Sep-2021	1282.00	1277.66	1277.66	1277.66	1277.66	1277.66	1277.66	1	0.01	1	1	100.00
SRTRANSFIN	Z4	09-Sep-2021	1021.05	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	200	2.05	2	200	100.00
SRTRANSFIN	Z5	09-Sep-2021	1060.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	25	0.26	1	25	100.00
SRTRANSFIN	ZA	09-Sep-2021	1230.00	1212.19	1212.19	1212.19	1212.19	1212.19	1212.19	600	7.27	1	600	100.00
SRTRANSFIN	ZG	09-Sep-2021	1045.00	1045.25	1047.25	1045.00	1045.00	1045.00	1046.98	116	1.21	5	116	100.00
SSWL	BE	09-Sep-2021	1753.00	1753.00	1775.00	1700.00	1741.00	1728.60	1738.28	20680	359.48	1571	-	-
STAR	EQ	09-Sep-2021	596.15	595.00	604.00	593.00	595.00	596.10	596.51	316633	1888.74	9900	87779	27.72
STARCEMENT	EQ	09-Sep-2021	106.65	106.30	108.10	106.30	107.30	107.30	107.27	289811	310.87	2544	184500	63.66
STARPAPER	EQ	09-Sep-2021	149.75	150.90	154.05	149.00	150.00	150.85	151.82	230134	349.40	5229	68496	29.76
STCINDIA	EQ	09-Sep-2021	103.10	103.20	105.00	102.95	103.20	103.55	103.83	32921	34.18	692	18053	54.84
STEELCITY	EQ	09-Sep-2021	59.50	59.40	61.45	58.60	61.30	61.05	60.38	40750	24.61	515	26349	64.66
STEELXIND	EQ	09-Sep-2021	80.80	79.45	81.65	79.10	79.95	80.05	80.53	204145	164.40	1124	136038	66.64
STEL	EQ	09-Sep-2021	176.60	176.60	179.95	167.20	168.60	169.05	173.65	148864	258.50	5592	72092	48.43
STERTOOLS	EQ	09-Sep-2021	200.30	203.80	204.70	199.00	201.45	199.85	201.40	68979	138.92	2374	45533	66.01
STLTECH	EQ	09-Sep-2021	279.25	280.00	281.50	271.80	276.60	276.05	275.36	319286	879.19	7511	134066	41.99
STOVEKRAFT	EQ	09-Sep-2021	923.45	932.80	977.15	915.00	966.50	968.60	959.45	479378	4599.39	21472	169603	35.38
STYLAMIND	EQ	09-Sep-2021	1032.05	1054.00	1055.00	1021.00	1050.00	1048.20	1042.81	7791	81.25	974	6192	79.48
SUBCAPCITY	BE	09-Sep-2021	23.00	23.00	23.00	23.00	23.00	23.00	23.00	101	0.02	3	-	-
SUBEXLTD	EQ	09-Sep-2021	50.50	50.60	52.35	50.40	50.75	50.90	51.12	5202594	2659.60	16127	1361708	26.17
SUBROS	EQ	09-Sep-2021	303.95	302.05	314.00	300.50	310.80	309.90	307.37	61526	189.11	2297	30628	49.78
SUDARSCHEM	EQ	09-Sep-2021	670.25	667.90	683.20	667.00	676.00	674.75	674.88	360417	2432.39	12906	98333	27.28
SUMEETINDS	BE	09-Sep-2021	7.50	7.75	7.75	7.15	7.40	7.35	7.29	140125	10.21	309	-	-
SUMICHEM	EQ	09-Sep-2021	407.45	407.20	414.80	407.20	409.00	408.90	410.21	289103	1185.92	8412	132038	45.67
SUMIT	BE	09-Sep-2021	12.55	12.80	13.00	12.35	12.70	12.65	12.55	9454	1.19	74	-	-
SUMMITSEC	EQ	09-Sep-2021	714.35	714.95	727.55	711.50	717.00	716.40	719.91	4415	31.78	332	2856	64.69
SUNCLAYLTD	EQ	09-Sep-2021	3543.75	3543.75	3626.00	3515.35	3559.00	3548.55	3534.91	21991	777.36	3823	20083	91.32
SUNDARAM	BE	09-Sep-2021	2.00	2.05	2.10	2.00	2.10	2.10	2.06	196973	4.06	131	-	-
SUNDARMFIN	EQ	09-Sep-2021	2540.10	2560.00	2560.00	2520.00	2520.00	2531.55	2534.81	13984	354.47	2129	8406	60.11
SUNDARMHLD	EQ	09-Sep-2021	76.80	77.35	79.20	76.45	77.00	77.00	77.48	143226	110.97	1623	70626	49.31
SUNDRMBRAK	EQ	09-Sep-2021	410.80	411.80	414.90	407.50	407.50	408.35	411.41	2435	10.02	129	1364	56.02
SUNDRMFAST	EQ	09-Sep-2021	861.35	861.35	901.00	851.00	900.00	896.70	881.70	264167	2329.17	13130	78680	29.78
SUNFLAG	EQ	09-Sep-2021	82.85	81.60	84.00	81.60	82.80	83.05	83.08	338058	280.85	4961	104589	30.94
SUNPHARMA	EQ	09-Sep-2021	777.45	772.20	782.25	771.45	775.40	776.30	776.11	2008287	15586.49	46543	947153	47.16
SUNTECK	EQ	09-Sep-2021	385.95	384.50	387.80	380.00	383.90	384.85	383.09	3075347	11781.47	51462	1049690	34.13
SUNTV	EQ	09-Sep-2021	482.80	481.50	494.80	480.20	489.60	491.45	487.16	1325696	6458.28	16786	306488	23.12
SUPERHOUSE	EQ	09-Sep-2021	183.10	183.10	185.00	172.20	173.40	173.55	178.23	123766	220.59	4442	59355	47.96
SUPERSPIN	BE	09-Sep-2021	11.75	12.30	12.30	12.30	12.30	12.30	12.30	28316	3.48	44	-	-
SUPPETRO	BE	09-Sep-2021	671.10	682.20	700.00	666.00	696.05	695.35	678.54	50744	344.32	704	-	-
SUPRAJIT	EQ	09-Sep-2021	312.65	311.10	316.90	307.80	309.50	310.00	311.24	215006	669.17	5242	143029	66.52
SUPREMEENG	EQ	09-Sep-2021	26.80	26.80	29.20	26.25	29.15	28.80	28.07	65204	18.31	628	45679	70.06
SUPREMEIND	EQ	09-Sep-2021	2141.05	2136.00	2161.00	2106.10	2154.30	2146.80	2134.40	44356	946.74	7024	21694	48.91
SURANASOL	EQ	09-Sep-2021	12.45	12.45	12.60	12.25	12.50	12.45	12.39	26745	3.31	173	24203	90.50
SURANAT&P	EQ	09-Sep-2021	6.25	6.25	6.30	6.05	6.30	6.25	6.19	59204	3.67	201	45625	77.06
SURANI	SM	09-Sep-2021	43.90	41.75	44.50	41.75	44.50	44.50	43.13	4000	1.73	2	4000	100.00
SURYALAXMI	BE	09-Sep-2021	58.80	56.20	61.60	56.20	60.95	60.50	60.46	21913	13.25	68	-	-
SURYAROSNI	EQ	09-Sep-2021	521.25	521.25	559.00	517.20	553.00	552.30	541.59	512116	2773.59	20287	180447	35.24
SURYODAY	EQ	09-Sep-2021	149.20	150.00	150.95	149.00	149.10	149.70	149.87	49276	73.85	2835	32639	66.24
SUTLEJTEX	EQ	09-Sep-2021	69.90	70.30	70.50	68.00	68.50	68.35	69.16	379155	262.22	6124	204117	53.83
SUULD	EQ	09-Sep-2021	530.10	530.00	535.15	518.45	524.95	524.15	525.13	23482	123.31	801	19664	83.74
SUVEN	EQ	09-Sep-2021	84.20	84.50	86.70	84.30	84.90	85.00	85.40	342377	292.38	5130	111610	32.60
SUVENPHAR	EQ	09-Sep-2021	533.30	539.70	539.70	525.80	531.85	535.60	533.68	106692	569.39	6493	50437	47.27
SUVIDHAA	EQ	09-Sep-2021	18.90	19.50	20.75	18.50	18.65	18.60	19.25	590976	113.75	1129	244264	41.33
SUZLON	EQ	09-Sep-2021	6.10	6.05	6.40	6.05	6.25	6.25	6.28	37193929	2337.28	32724	15186412	40.83
SVPGLOB	EQ	09-Sep-2021	133.25	133.40	135.00	130.00	134.60	133.75	132.99	213272	283.64	4322	122842	57.60
SWANENERGY	EQ	09-Sep-2021	132.05	132.10	134.90	131.70	134.90	133.20	132.75	54891	72.87	1710	20176	36.76
SWARAJENG	EQ	09-Sep-2021	1724.10	1730.80	1732.00	1680.00	1708.90	1707.35	1700.75	10407	177.00	2067	5614	53.94
SWELECTES	EQ	09-Sep-2021	217.95	219.15	220.95	214.50	216.40	216.30	217.46	10344	22.49	511	6167	59.62
SWSOLAR	EQ	09-Sep-2021	348.65	345.10	357.60	344.60	349.05	350.30	350.21	1547586	5419.82	22864	521114	33.67
SYMPHONY	EQ	09-Sep-2021	1010.35	1023.50	1028.50	1000.05	1006.75	1003.00	1010.11	55377	559.37	5052	21337	38.53
SYNGENE	EQ	09-Sep-2021	613.90	613.90	632.85	611.00	630.55	630.55	625.27	773343	4835.46	18408	288683	37.33
TAINWALCHM	BE	09-Sep-2021	80.40	78.60	81.00	78.60	79.25	79.25	79.98	1271	1.02	29	-	-
TAJGVK	EQ	09-Sep-2021	126.25	126.25	136.70	125.10	133.15	133.55	133.43	988551	1319.05	11504	257084	26.01
TAKE	EQ	09-Sep-2021	53.85	53.70	55.30	53.20	53.50	53.55	54.06	754276	407.78	4444	274179	36.35
TALBROAUTO	EQ	09-Sep-2021	275.00	277.80	281.55	276.05	280.00	278.90	279.81	24342	68.11	1034	11332	46.55
TANLA	BE	09-Sep-2021	880.05	893.80	893.80	855.00	880.00	878.10	880.76	123266	1085.68	3805	-	-
TANTIACONS	BZ	09-Sep-2021	6.80	6.50	6.80	6.50	6.80	6.80	6.62	4306	0.29	46	-	-
TARAPUR	EQ	09-Sep-2021	4.35	4.50	4.55	4.40	4.40	4.40	4.51	33696	1.52	42	31848	94.52
TARC	BE	09-Sep-2021	39.45	39.45	40.55	39.05	40.00	39.95	39.90	434821	173.49	751	-	-
TARMAT	EQ	09-Sep-2021	63.80	63.80	66.00	62.55	63.90	63.85	64.40	41137	26.49	626	27777	67.52
TASTYBITE	EQ	09-Sep-2021	18391.45	18620.00	18620.00	18456.05	18551.00	18558.75	18517.61	604	111.85	353	256	42.38
TATACAPHSG	N2	09-Sep-2021	1065.00	1070.55	1070.55	1070.55	1070.55	1070.55	1070.55	50	0.54	1	50	100.00
TATACAPHSG	N6	09-Sep-2021	1089.93	1090.00	1099.00	1090.00	1099.00	1098.48	1098.48	439	4.82	9	439	100.00
TATACAPHSG	NB	09-Sep-2021	1150.00	1125.10	1128.00	1125.10	1128.00	1128.00	1126.55	2	0.02	2	1	50.00
TATACHEM	EQ	09-Sep-2021	832.30	834.80	834.80	821.30	828.80	829.25	827.85	831574	6884.18	18534	193556	23.28
TATACOFFEE	EQ	09-Sep-2021	211.90	211.00	211.70	208.20	210.50	210.75	210.12	1458061	3063.73	13361	388568	26.65
TATACOMM	EQ	09-Sep-2021	1370.20	1376.40	1376.40	1355.00	1357.00	1357.95	1362.16	146349	1993.51	11951	78624	53.72
TATACONSUM	EQ	09-Sep-2021	879.80	875.00	887.55	872.55	874.90	875.60	878.41	1685368	14804.44	47194	706752	41.93
TATAELXSI	EQ	09-Sep-2021	4864.60	4876.80	4955.00	4851.00	4936.00	4928.75	4908.19	143361	7036.44	23258	60422	42.15
TATAINVEST	EQ	09-Sep-2021	1263.80	1270.00	1316.00	1260.05	1277.90	1282.30	1298.67	215950	2804.48	14423	50793	23.52
TATAMETALI	EQ	09-Sep-2021	1026.75	1029.95	1043.00	1026.00	1033.00	1030.20	1032.60	118535	1223.99	7067	58402	49.27
TATAMOTORS	EQ	09-Sep-2021	295.25	294.00	303.50	293.55	298.40	298.95	300.46	34020970	102220.48	244639	9883486	29.05
TATAMTRDVR	EQ	09-Sep-2021	138.55	137.50	144.10	137.50	140.80	140.95	141.56	3819992	5407.50	42552	1810782	47.40
TATAPOWER	EQ	09-Sep-2021	133.25	133.20	134.30	131.75	132.50	132.75	132.84	14453584	19199.49	77969	3959292	27.39
TATASTEEL	EQ	09-Sep-2021	1429.85	1420.00	1451.95	1420.00	1446.90	1447.00	1441.08	5313030	76564.87	137267	1376404	25.91
TATASTLBSL	BE	09-Sep-2021	93.15	93.15	94.40	93.00	94.10	94.05	93.76	1325250	1242.51	9971	-	-
TATASTLLP	BE	09-Sep-2021	895.05	898.05	929.90	893.05	919.90	902.75	903.54	180315	1629.22	5543	-	-
TATVA	EQ	09-Sep-2021	2056.40	2041.00	2066.20	2041.00	2046.00	2047.10	2050.49	28814	590.83	4103	12609	43.76
TBZ	EQ	09-Sep-2021	76.75	77.45	77.45	75.20	76.55	75.85	76.27	83466	63.66	1504	50317	60.28
TCFSL	ND	09-Sep-2021	1056.30	1060.00	1069.00	1058.01	1068.00	1068.67	1063.53	3261	34.68	65	2916	89.42
TCFSL	NF	09-Sep-2021	1132.96	1140.00	1144.50	1139.99	1144.50	1144.50	1140.35	671	7.65	15	671	100.00
TCFSL	NJ	09-Sep-2021	1051.99	1051.99	1051.99	1051.99	1051.99	1051.99	1051.99	638	6.71	17	637	99.84
TCI	EQ	09-Sep-2021	430.00	429.90	435.45	424.00	427.95	431.85	429.83	48659	209.15	2532	28210	57.97
TCIDEVELOP	EQ	09-Sep-2021	324.15	322.85	329.75	315.40	322.50	321.95	323.04	3145	10.16	180	2071	65.85
TCIEXP	EQ	09-Sep-2021	1444.25	1450.90	1520.00	1440.00	1495.00	1503.10	1497.45	136130	2038.48	15949	29904	21.97
TCNSBRANDS	EQ	09-Sep-2021	663.40	662.00	691.95	657.35	688.00	685.85	678.51	142273	965.33	8743	40231	28.28
TCPLPACK	EQ	09-Sep-2021	525.30	525.00	527.80	513.75	519.00	517.55	521.83	6365	33.21	614	4069	63.93
TCS	EQ	09-Sep-2021	3774.15	3789.70	3808.70	3765.00	3793.00	3791.40	3787.10	1441148	54577.74	124377	720189	49.97
TDPOWERSYS	EQ	09-Sep-2021	330.65	330.00	339.65	326.45	335.90	334.45	334.25	91430	305.60	2988	42236	46.19
TEAMLEASE	EQ	09-Sep-2021	4444.30	4452.60	4530.00	4351.35	4480.00	4501.10	4467.77	14310	639.34	4129	5532	38.66
TECHIN	EQ	09-Sep-2021	6.10	6.20	6.40	6.10	6.40	6.40	6.36	16489	1.05	68	15295	92.76
TECHM	EQ	09-Sep-2021	1427.85	1425.60	1437.90	1414.00	1431.25	1433.25	1423.70	2303457	32794.42	64566	1371901	59.56
TECHNOE	EQ	09-Sep-2021	279.90	282.00	282.00	275.00	277.00	277.00	277.90	65086	180.87	5549	31492	48.39
TEJASNET	BE	09-Sep-2021	428.30	442.00	449.70	436.90	449.70	449.70	446.99	719929	3218.00	10100	-	-
TEMBO	EQ	09-Sep-2021	258.65	255.00	280.00	254.85	272.00	272.60	263.80	140582	370.85	1321	41471	29.50
TERASOFT	BE	09-Sep-2021	50.65	50.00	51.50	49.30	51.25	51.10	50.69	15968	8.09	229	-	-
TEXINFRA	EQ	09-Sep-2021	60.00	59.90	60.20	59.30	59.30	59.55	59.63	14460	8.62	136	10667	73.77
TEXMOPIPES	EQ	09-Sep-2021	48.10	48.95	48.95	47.60	48.40	48.35	48.31	65215	31.51	751	35487	54.42
TEXRAIL	EQ	09-Sep-2021	33.30	33.35	33.40	32.75	33.00	33.00	33.06	298439	98.68	1764	209350	70.15
TFCILTD	EQ	09-Sep-2021	70.75	70.25	72.00	70.25	70.25	70.70	71.07	212828	151.26	1796	129839	61.01
TFL	EQ	09-Sep-2021	4.95	5.15	5.15	5.15	5.15	5.15	5.15	2004	0.10	5	2004	100.00
TGBHOTELS	EQ	09-Sep-2021	7.25	7.00	7.40	6.65	7.40	7.25	7.15	37573	2.69	116	29055	77.33
THANGAMAYL	EQ	09-Sep-2021	1047.40	1065.00	1075.00	1039.20	1054.00	1054.90	1053.07	11844	124.73	1080	7737	65.32
THEINVEST	EQ	09-Sep-2021	119.75	122.80	123.00	119.00	120.30	121.10	121.59	7771	9.45	371	4179	53.78
THEJO	SM	09-Sep-2021	2758.35	2750.00	2750.00	2650.00	2699.95	2670.00	2682.01	1250	33.53	20	950	76.00
THEMISMED	BE	09-Sep-2021	1029.60	1029.70	1029.70	1000.00	1019.85	1014.85	1012.00	4326	43.78	169	-	-
THERMAX	EQ	09-Sep-2021	1401.85	1400.00	1418.55	1400.00	1400.55	1401.70	1402.43	39323	551.48	5670	24181	61.49
THOMASCOOK	EQ	09-Sep-2021	61.20	60.35	63.70	59.70	62.30	62.20	61.94	1129740	699.74	20253	500609	44.31
THOMASCOTT	BE	09-Sep-2021	18.20	17.30	19.00	17.30	19.00	19.00	18.86	14309	2.70	33	-	-
THYROCARE	EQ	09-Sep-2021	1241.15	1245.50	1283.65	1236.05	1273.95	1273.60	1269.81	113407	1440.05	7675	38152	33.64
TI	BE	09-Sep-2021	40.55	41.00	41.00	39.75	40.40	40.60	40.45	102906	41.62	326	-	-
TIDEWATER	BE	09-Sep-2021	1896.55	1911.65	1991.35	1911.65	1991.35	1991.10	1971.39	44122	869.81	4654	-	-
TIIL	EQ	09-Sep-2021	800.05	800.00	825.00	800.00	810.70	810.05	810.63	16014	129.81	1331	10941	68.32
TIINDIA	EQ	09-Sep-2021	1383.20	1391.95	1391.95	1341.30	1355.00	1364.30	1362.44	108743	1481.56	9425	55989	51.49
TIJARIA	BE	09-Sep-2021	6.05	6.15	6.15	5.75	6.05	5.90	5.99	20905	1.25	54	-	-
TIL	EQ	09-Sep-2021	153.40	152.60	157.50	152.60	156.05	156.75	155.11	5668	8.79	257	3452	60.90
TIMESGTY	EQ	09-Sep-2021	41.85	42.30	43.65	42.10	42.90	42.90	42.84	4891	2.10	52	4151	84.87
TIMETECHNO	EQ	09-Sep-2021	71.70	71.10	72.40	70.75	71.00	70.95	71.32	517212	368.89	3699	405366	78.38
TIMKEN	EQ	09-Sep-2021	1691.65	1707.00	1724.95	1669.80	1680.00	1686.05	1702.40	27515	468.42	3542	9904	35.99
TINPLATE	EQ	09-Sep-2021	279.90	280.00	286.10	280.00	280.40	281.00	282.87	422920	1196.30	8060	182800	43.22
TIPSINDLTD	BE	09-Sep-2021	1201.05	1194.95	1261.10	1162.00	1261.10	1261.10	1251.02	12454	155.80	547	-	-
TIRUMALCHM	EQ	09-Sep-2021	198.35	199.00	202.95	196.05	198.05	198.20	199.53	627238	1251.56	9568	262359	41.83
TIRUPATIFL	BE	09-Sep-2021	78.55	80.90	81.95	78.10	81.60	81.60	81.29	23465	19.08	45	-	-
TITAN	EQ	09-Sep-2021	2055.95	2052.00	2060.00	2021.05	2035.00	2034.30	2037.99	653397	13316.20	33600	234404	35.87
TMRVL	EQ	09-Sep-2021	15.15	15.15	15.50	14.85	14.95	15.05	15.19	41498	6.31	361	32512	78.35
TNPETRO	EQ	09-Sep-2021	113.50	113.55	115.00	113.00	113.75	113.50	113.70	163075	185.42	3215	104376	64.00
TNPL	EQ	09-Sep-2021	135.75	136.75	136.95	134.55	134.80	134.95	135.78	227323	308.67	4087	108360	47.67
TNTELE	BE	09-Sep-2021	10.80	11.30	11.30	11.05	11.30	11.30	11.25	14297	1.61	90	-	-
TOKYOPLAST	EQ	09-Sep-2021	103.05	101.25	104.80	101.25	103.20	103.25	103.96	10318	10.73	210	7379	71.52
TORNTPHARM	EQ	09-Sep-2021	3100.55	3085.00	3115.15	3060.00	3099.30	3108.35	3086.51	72201	2228.49	7547	27743	38.42
TORNTPOWER	EQ	09-Sep-2021	482.55	485.00	487.80	473.25	476.65	477.45	479.32	1537264	7368.45	29315	340297	22.14
TOTAL	EQ	09-Sep-2021	53.05	53.25	55.00	52.70	53.25	53.10	53.75	41308	22.20	262	24585	59.52
TOUCHWOOD	BE	09-Sep-2021	124.60	123.00	124.00	122.00	123.80	123.80	122.65	1119	1.37	28	-	-
TPLPLASTEH	EQ	09-Sep-2021	339.15	349.00	353.30	341.00	353.00	350.80	346.98	24314	84.37	2002	12482	51.34
TREEHOUSE	BE	09-Sep-2021	8.60	8.90	9.00	8.65	8.95	8.95	8.89	18427	1.64	60	-	-
TREJHARA	EQ	09-Sep-2021	57.75	58.00	61.00	57.85	59.80	59.50	59.18	40635	24.05	392	26801	65.96
TRENT	EQ	09-Sep-2021	1033.85	1038.55	1045.35	1010.30	1019.50	1022.55	1026.72	1228907	12617.48	56707	318763	25.94
TRF	EQ	09-Sep-2021	125.75	124.00	124.00	119.50	119.50	119.50	120.08	29879	35.88	414	24227	81.08
TRIDENT	EQ	09-Sep-2021	24.75	25.10	25.95	25.10	25.25	25.50	25.81	84637159	21841.19	86505	29915882	35.35
TRIGYN	EQ	09-Sep-2021	115.00	115.10	119.25	113.50	114.75	115.60	116.28	94540	109.93	2249	63624	67.30
TRIL	EQ	09-Sep-2021	28.30	29.20	29.20	27.70	27.85	27.80	27.99	113793	31.85	759	74856	65.78
TRITURBINE	EQ	09-Sep-2021	141.75	141.90	145.70	139.25	141.50	142.45	142.69	193669	276.35	4081	74875	38.66
TRIVENI	EQ	09-Sep-2021	169.10	168.60	172.35	168.25	169.00	169.40	169.62	232157	393.78	4093	100550	43.31
TTKHLTCARE	EQ	09-Sep-2021	701.90	697.00	713.10	695.60	703.15	702.70	705.47	9258	65.31	848	5657	61.10
TTKPRESTIG	EQ	09-Sep-2021	8669.05	8625.00	9530.00	8600.00	9296.00	9358.35	9242.17	77850	7195.03	16167	15483	19.89
TTL	EQ	09-Sep-2021	67.80	67.90	68.00	66.10	66.40	66.85	67.08	14681	9.85	503	6401	43.60
TTML	BE	09-Sep-2021	35.55	36.60	37.20	35.50	36.30	36.10	36.37	2029163	737.96	7293	-	-
TV18BRDCST	EQ	09-Sep-2021	35.75	35.65	36.00	35.55	35.65	35.70	35.72	1858744	663.98	5547	718344	38.65
TVSELECT	EQ	09-Sep-2021	171.20	169.00	173.75	169.00	172.95	171.90	171.26	34993	59.93	689	26176	74.80
TVSMOTOR	EQ	09-Sep-2021	546.60	544.80	548.10	538.60	543.75	544.75	542.22	1421480	7707.50	31673	545441	38.37
TVSSRICHAK	EQ	09-Sep-2021	2138.50	2148.90	2175.55	2052.10	2089.00	2088.30	2116.30	9429	199.55	1646	5292	56.12
TVTODAY	EQ	09-Sep-2021	307.40	306.50	309.15	302.15	303.35	303.35	304.57	78867	240.20	2495	43296	54.90
TVVISION	BE	09-Sep-2021	2.60	2.50	2.60	2.50	2.60	2.60	2.57	5191	0.13	23	-	-
TWL	EQ	09-Sep-2021	94.00	93.30	94.05	92.65	93.25	93.10	93.23	330254	307.91	4614	140567	42.56
UBL	EQ	09-Sep-2021	1592.60	1592.45	1620.00	1583.65	1598.00	1599.95	1605.89	596741	9583.01	29098	153508	25.72
UCALFUEL	EQ	09-Sep-2021	150.80	151.60	151.60	149.00	149.40	149.40	150.21	14587	21.91	538	9084	62.27
UCL	SM	09-Sep-2021	47.75	45.35	45.40	45.35	45.40	45.35	45.38	4000	1.82	2	4000	100.00
UCOBANK	EQ	09-Sep-2021	12.80	14.90	14.90	14.05	14.15	14.20	14.31	50696692	7252.53	52004	16055623	31.67
UFLEX	EQ	09-Sep-2021	494.15	498.00	498.00	482.50	491.20	489.80	489.85	171943	842.26	5388	89199	51.88
UFO	EQ	09-Sep-2021	91.55	91.65	93.00	91.05	91.75	91.50	92.09	125015	115.13	2884	63123	50.49
UGARSUGAR	EQ	09-Sep-2021	27.25	27.50	27.50	26.95	27.10	27.05	27.18	69779	18.96	588	34556	49.52
UGROCAP	EQ	09-Sep-2021	119.50	119.80	121.00	119.00	119.90	119.30	119.92	9675	11.60	124	9042	93.46
UJAAS	EQ	09-Sep-2021	2.80	2.80	2.95	2.75	2.80	2.80	2.87	2414353	69.41	889	1283518	53.16
UJJIVAN	EQ	09-Sep-2021	143.15	144.50	157.45	143.00	157.45	157.35	150.10	5158304	7742.82	48858	2318953	44.96
UJJIVANSFB	EQ	09-Sep-2021	18.90	19.00	21.15	18.90	20.70	20.50	20.11	20479433	4118.69	38171	6535395	31.91
ULTRACEMCO	EQ	09-Sep-2021	7992.90	7936.00	7983.00	7900.00	7929.95	7939.65	7931.67	159693	12666.32	32277	74249	46.49
UMANGDAIRY	EQ	09-Sep-2021	77.05	77.80	77.80	75.00	76.00	76.40	76.47	27797	21.26	528	17956	64.60
UMESLTD	EQ	09-Sep-2021	4.10	4.20	4.50	4.10	4.40	4.45	4.40	165040	7.26	846	116378	70.52
UNICHEMLAB	EQ	09-Sep-2021	274.80	274.75	278.75	271.35	275.00	274.25	274.61	53312	146.40	8339	16574	31.09
UNIDT	EQ	09-Sep-2021	344.60	354.95	354.95	343.60	352.50	353.75	350.75	25591	89.76	601	15890	62.09
UNIENTER	EQ	09-Sep-2021	142.40	141.05	141.65	137.00	137.30	137.75	139.34	34345	47.86	1372	18169	52.90
UNIINFO	SM	09-Sep-2021	25.80	25.95	25.95	24.55	24.55	25.25	25.25	4000	1.01	2	2000	50.00
UNIONBANK	EQ	09-Sep-2021	34.85	34.80	35.00	34.75	34.90	34.90	34.87	2431548	847.96	5705	1077894	44.33
UNITECH	BZ	09-Sep-2021	1.80	1.80	1.80	1.75	1.75	1.75	1.78	1643517	29.29	682	-	-
UNITEDPOLY	SM	09-Sep-2021	13.70	14.35	14.35	14.35	14.35	14.35	14.35	9000	1.29	1	9000	100.00
UNITEDTEA	EQ	09-Sep-2021	404.80	403.00	408.00	397.55	404.00	400.90	403.22	1530	6.17	91	1159	75.75
UNIVASTU	EQ	09-Sep-2021	49.10	48.00	49.85	48.00	48.10	48.25	48.59	1339	0.65	32	746	55.71
UNIVCABLES	EQ	09-Sep-2021	179.25	179.00	180.55	175.00	175.90	175.85	177.48	16679	29.60	652	9576	57.41
UNIVPHOTO	EQ	09-Sep-2021	346.60	330.00	358.95	330.00	334.80	338.55	340.04	3318	11.28	295	1717	51.75
UPL	EQ	09-Sep-2021	762.00	761.65	762.00	754.10	757.50	757.90	757.90	1174804	8903.89	31255	484292	41.22
URJA	EQ	09-Sep-2021	6.15	6.15	6.30	6.10	6.20	6.20	6.18	1692621	104.62	3386	695935	41.12
URJAPP	X1	09-Sep-2021	1.90	1.90	1.90	1.85	1.90	1.90	1.90	92887	1.76	70	90550	97.48
USHAMART	EQ	09-Sep-2021	66.50	67.25	67.25	64.55	65.65	65.50	65.75	496022	326.15	3555	325870	65.70
UTIAMC	EQ	09-Sep-2021	1175.75	1180.00	1203.95	1171.60	1173.00	1174.40	1183.85	171799	2033.84	12931	86974	50.63
UTIBANKETF	EQ	09-Sep-2021	36.79	37.15	37.15	36.20	36.84	36.80	36.74	36015	13.23	108	28442	78.97
UTINEXT50	EQ	09-Sep-2021	44.04	44.87	44.87	43.70	44.38	44.34	44.13	11378	5.02	88	11205	98.48
UTINIFTETF	EQ	09-Sep-2021	1827.34	1836.00	1839.20	1801.00	1827.55	1823.86	1821.24	398	7.25	78	303	76.13
UTISENSETF	EQ	09-Sep-2021	612.29	614.70	614.70	609.95	612.42	612.57	611.70	747	4.57	79	710	95.05
UTISXN50	EQ	09-Sep-2021	47.93	47.00	49.82	47.00	48.39	48.39	47.94	3395	1.63	34	3263	96.11
UTTAMSTL	BE	09-Sep-2021	4.35	4.35	4.45	4.20	4.40	4.40	4.30	281145	12.10	422	-	-
UTTAMSUGAR	BE	09-Sep-2021	189.25	189.25	192.05	185.00	188.00	187.95	187.34	21363	40.02	443	-	-
UWCSL	SM	09-Sep-2021	34.50	35.90	35.95	35.90	35.95	35.95	35.91	24000	8.62	2	24000	100.00
V2RETAIL	EQ	09-Sep-2021	127.50	128.00	131.00	126.05	128.50	128.65	128.70	74982	96.50	1160	47008	62.69
VADILALIND	EQ	09-Sep-2021	1076.45	1084.00	1084.00	1068.00	1076.95	1075.25	1075.50	10388	111.72	775	7943	76.46
VAIBHAVGBL	EQ	09-Sep-2021	782.90	782.90	798.20	779.00	793.10	793.00	792.58	87017	689.68	5871	45020	51.74
VAISHALI	EQ	09-Sep-2021	38.35	38.40	39.15	38.00	38.50	38.45	38.38	39167	15.03	313	28277	72.20
VAKRANGEE	EQ	09-Sep-2021	44.55	44.40	44.50	43.05	43.25	43.50	43.79	7325359	3207.54	12181	3805444	51.95
VALIANTORG	EQ	09-Sep-2021	1396.95	1395.00	1420.00	1387.00	1391.00	1395.85	1400.36	30610	428.65	2668	17592	57.47
VARDHACRLC	EQ	09-Sep-2021	69.35	70.45	71.90	67.80	68.50	68.60	69.48	210341	146.14	3869	118286	56.24
VARDMNPOLY	BE	09-Sep-2021	24.30	24.50	25.40	23.40	24.00	24.15	23.98	26850	6.44	134	-	-
VARROC	EQ	09-Sep-2021	273.35	275.00	279.30	271.80	273.90	273.60	274.72	164812	452.77	5789	83498	50.66
VASA	SM	09-Sep-2021	5.20	5.00	5.00	5.00	5.00	5.00	5.00	4000	0.20	1	4000	100.00
VASCONEQ	EQ	09-Sep-2021	26.05	26.15	27.00	25.80	26.25	26.30	26.45	266028	70.36	907	158057	59.41
VASWANI	EQ	09-Sep-2021	12.00	11.65	12.00	11.30	12.00	11.75	11.57	58287	6.74	204	35161	60.32
VBL	EQ	09-Sep-2021	927.80	927.80	945.00	912.00	943.85	935.45	919.66	392484	3609.53	17750	257303	65.56
VCL	SM	09-Sep-2021	65.50	66.20	68.00	66.20	68.00	68.00	67.38	9000	6.06	3	6000	66.67
VEDL	EQ	09-Sep-2021	298.95	299.55	305.00	298.65	301.50	301.85	301.82	7343112	22163.10	54255	1986286	27.05
VENKEYS	EQ	09-Sep-2021	2901.10	2901.80	2971.15	2900.00	2913.00	2910.70	2933.53	85227	2500.16	9879	26379	30.95
VENUSREM	EQ	09-Sep-2021	492.20	495.10	515.00	492.50	496.05	498.70	505.51	115252	582.62	7561	37744	32.75
VERA	SM	09-Sep-2021	30.00	29.70	29.70	29.20	29.20	29.25	29.24	24000	7.02	4	24000	100.00
VERTOZ	EQ	09-Sep-2021	101.90	102.90	102.90	97.10	98.30	98.45	99.55	236220	235.16	4282	85037	36.00
VESUVIUS	EQ	09-Sep-2021	1163.80	1178.95	1179.00	1147.55	1156.60	1153.10	1161.39	6049	70.25	1275	4140	68.44
VETO	EQ	09-Sep-2021	104.45	105.00	105.00	102.00	102.45	102.80	103.20	59323	61.22	1252	34729	58.54
VGUARD	EQ	09-Sep-2021	261.75	261.75	263.95	261.00	261.95	261.85	262.07	462342	1211.68	7763	191495	41.42
VHL	EQ	09-Sep-2021	3180.20	3216.50	3238.80	3148.00	3199.75	3177.60	3180.52	702	22.33	150	506	72.08
VICEROY	BZ	09-Sep-2021	3.05	2.95	3.20	2.95	3.05	3.05	3.11	24925	0.78	48	-	-
VIDHIING	EQ	09-Sep-2021	370.75	375.00	386.45	363.00	369.00	373.25	375.38	573053	2151.15	22887	156494	27.31
VIJIFIN	BE	09-Sep-2021	1.65	1.65	1.65	1.60	1.60	1.60	1.60	31559	0.51	145	-	-
VIKASECO	EQ	09-Sep-2021	2.15	2.15	2.20	2.10	2.15	2.15	2.15	4517912	96.94	834	1598703	35.39
VIKASLIFE	BE	09-Sep-2021	3.30	3.35	3.35	3.20	3.30	3.25	3.28	1882091	61.66	2593	-	-
VIKASPROP	EQ	09-Sep-2021	2.20	2.20	2.25	2.15	2.20	2.20	2.19	1425167	31.14	5780	1139107	79.93
VIKASWSP	EQ	09-Sep-2021	4.95	5.00	5.05	4.85	4.95	4.90	4.97	436920	21.71	449	333035	76.22
VIMTALABS	EQ	09-Sep-2021	286.35	285.95	292.00	285.00	288.00	289.45	288.20	25981	74.88	966	15205	58.52
VINATIORGA	EQ	09-Sep-2021	1899.20	1907.80	1995.40	1899.95	1966.00	1962.75	1953.47	281817	5505.21	21185	97036	34.43
VINDHYATEL	EQ	09-Sep-2021	1189.90	1199.40	1228.95	1190.00	1205.00	1206.65	1206.88	26317	317.62	3481	10288	39.09
VINEETLAB	EQ	09-Sep-2021	77.90	78.15	80.00	75.00	78.25	78.30	77.46	42786	33.14	819	24777	57.91
VINYLINDIA	EQ	09-Sep-2021	224.70	226.15	229.20	223.20	225.05	225.25	225.98	156102	352.76	5550	46511	29.80
VIPCLOTHNG	BE	09-Sep-2021	18.20	18.10	18.80	17.65	18.55	18.55	18.30	148933	27.25	460	-	-
VIPIND	EQ	09-Sep-2021	482.20	483.00	494.00	482.05	489.00	489.10	488.87	530550	2593.71	13983	149485	28.18
VIPULLTD	EQ	09-Sep-2021	34.15	32.85	35.50	32.85	35.35	35.10	34.73	77521	26.92	127	74739	96.41
VISAKAIND	EQ	09-Sep-2021	696.75	695.00	720.75	690.45	720.75	702.90	697.93	21079	147.12	2057	11305	53.63
VISASTEEL	EQ	09-Sep-2021	10.40	10.00	10.80	10.00	10.45	10.40	10.37	16779	1.74	133	12492	74.45
VISHAL	EQ	09-Sep-2021	120.50	121.45	121.50	120.50	120.50	120.50	120.59	156840	189.13	1004	132920	84.75
VISHNU	EQ	09-Sep-2021	631.25	649.00	662.80	638.45	662.80	662.80	659.66	17956	118.45	467	14992	83.49
VISHWARAJ	EQ	09-Sep-2021	147.40	147.60	152.00	147.40	149.05	149.55	150.07	131454	197.28	2623	42359	32.22
VIVIDHA	EQ	09-Sep-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.78	906162	7.06	830	443426	48.93
VIVIMEDLAB	EQ	09-Sep-2021	22.50	22.50	23.40	21.45	21.65	21.70	22.04	462134	101.84	1510	238047	51.51
VLSFINANCE	EQ	09-Sep-2021	202.40	202.45	208.25	199.20	204.50	204.00	205.03	55741	114.29	1822	34799	62.43
VMARCIND	SM	09-Sep-2021	32.75	33.50	35.20	33.50	34.00	34.00	34.15	12000	4.10	4	9000	75.00
VMART	EQ	09-Sep-2021	3534.95	3583.95	3583.95	3442.00	3482.00	3475.30	3488.17	35656	1243.74	7395	21537	60.40
VOLTAMP	EQ	09-Sep-2021	1390.00	1396.95	1425.00	1383.35	1395.05	1405.50	1395.42	22083	308.15	2037	14214	64.37
VOLTAS	EQ	09-Sep-2021	1206.60	1201.10	1219.00	1196.00	1209.50	1213.10	1211.69	2068928	25068.96	60753	790083	38.19
VRLLOG	EQ	09-Sep-2021	349.60	349.00	355.00	333.25	338.00	338.40	344.31	293637	1011.02	11471	62104	21.15
VSSL	EQ	09-Sep-2021	266.80	266.80	274.80	265.70	269.85	270.20	271.93	161108	438.10	6134	79605	49.41
VSTIND	EQ	09-Sep-2021	3363.30	3350.00	3436.65	3350.00	3419.00	3422.35	3398.10	9683	329.04	1872	6077	62.76
VSTTILLERS	EQ	09-Sep-2021	2835.60	2835.60	2835.60	2740.00	2759.00	2753.05	2768.79	18404	509.57	3197	9488	51.55
VTL	EQ	09-Sep-2021	1988.05	1998.80	1998.80	1925.00	1950.00	1945.80	1952.70	104010	2031.00	8346	51054	49.09
WABAG	EQ	09-Sep-2021	332.50	332.50	340.90	331.90	335.50	335.50	335.82	155719	522.93	4618	81589	52.40
WABCOINDIA	EQ	09-Sep-2021	7375.60	7385.00	7444.45	7340.05	7440.00	7408.35	7398.26	12292	909.39	999	4464	36.32
WALCHANNAG	EQ	09-Sep-2021	68.50	68.90	68.90	64.70	64.80	64.85	65.73	474488	311.89	6414	272798	57.49
WALPAR	SM	09-Sep-2021	35.00	36.70	36.75	36.00	36.75	36.75	36.58	10000	3.66	5	10000	100.00
WANBURY	BE	09-Sep-2021	80.00	80.00	81.40	77.00	80.90	80.55	78.43	27903	21.88	85	-	-
WATERBASE	EQ	09-Sep-2021	114.60	115.10	116.80	114.60	115.40	115.35	115.69	95838	110.88	1934	44607	46.54
WEALTH	BE	09-Sep-2021	241.40	253.45	253.45	250.00	253.45	253.45	253.30	6575	16.65	42	-	-
WEBELSOLAR	EQ	09-Sep-2021	66.05	66.70	67.00	65.30	65.95	66.20	66.32	121534	80.61	1266	72162	59.38
WEIZMANIND	EQ	09-Sep-2021	47.45	49.35	49.35	47.00	48.90	48.50	48.22	9578	4.62	373	2223	23.21
WELCORP	EQ	09-Sep-2021	118.35	118.70	126.40	118.25	125.00	124.95	123.80	2692482	3333.37	25634	967009	35.92
WELENT	EQ	09-Sep-2021	97.40	98.95	98.95	96.00	96.50	96.35	96.75	183822	177.86	2321	132535	72.10
WELINV	EQ	09-Sep-2021	333.45	334.95	336.00	325.05	328.25	328.25	332.85	600	2.00	50	449	74.83
WELSPUNIND	EQ	09-Sep-2021	137.40	138.05	138.05	131.40	133.10	133.15	133.34	4484396	5979.41	38660	1822418	40.64
WENDT	EQ	09-Sep-2021	4219.90	4277.40	4284.00	4220.00	4280.00	4273.65	4269.28	504	21.52	132	370	73.41
WESTLIFE	EQ	09-Sep-2021	524.35	524.65	529.15	516.05	518.90	519.30	519.64	462461	2403.12	4181	426109	92.14
WEWIN	SM	09-Sep-2021	15.00	15.00	15.00	15.00	15.00	15.00	15.00	3000	0.45	1	3000	100.00
WFL	SM	09-Sep-2021	116.85	122.50	122.60	122.50	122.60	122.60	122.55	3200	3.92	2	3200	100.00
WHEELS	EQ	09-Sep-2021	819.45	820.00	832.00	815.00	821.00	820.00	824.28	9128	75.24	501	5439	59.59
WHIRLPOOL	EQ	09-Sep-2021	2293.40	2293.40	2325.00	2282.05	2305.55	2305.10	2305.76	83336	1921.53	7457	37638	45.16
WILLAMAGOR	EQ	09-Sep-2021	20.15	19.90	20.80	19.90	20.65	20.50	20.48	7160	1.47	143	4745	66.27
WINDLAS	EQ	09-Sep-2021	396.65	388.00	395.90	384.05	386.00	385.75	388.99	226032	879.25	15043	89297	39.51
WINDMACHIN	EQ	09-Sep-2021	29.65	30.00	30.00	29.60	29.85	29.70	29.79	24871	7.41	157	18332	73.71
WIPL	BE	09-Sep-2021	64.00	61.00	66.00	61.00	64.00	64.00	63.93	5771	3.69	13	-	-
WIPRO	EQ	09-Sep-2021	662.20	660.90	664.55	654.00	662.40	662.35	660.10	5805730	38323.75	164661	2194059	37.79
WOCKPHARMA	EQ	09-Sep-2021	416.60	415.70	419.40	412.55	415.20	415.60	415.05	244329	1014.08	7767	91787	37.57
WONDERLA	EQ	09-Sep-2021	234.50	234.50	235.70	232.05	232.60	232.85	233.77	83770	195.83	5654	37863	45.20
WORTH	EQ	09-Sep-2021	89.65	89.10	91.00	86.10	90.00	90.10	89.52	30236	27.07	585	19793	65.46
WSI	BE	09-Sep-2021	8.00	8.40	8.40	7.80	7.80	7.80	8.18	2619	0.21	7	-	-
WSTCSTPAPR	EQ	09-Sep-2021	235.45	233.25	240.80	233.20	234.70	233.70	236.44	263016	621.87	5084	122669	46.64
XCHANGING	EQ	09-Sep-2021	107.95	107.20	108.90	106.40	107.00	106.80	107.58	187117	201.31	2645	109809	58.68
XELPMOC	BE	09-Sep-2021	363.35	375.00	381.50	361.00	381.50	381.50	378.02	14414	54.49	254	-	-
XPROINDIA	EQ	09-Sep-2021	404.45	412.50	416.00	385.55	391.55	391.80	398.39	59213	235.90	2798	34246	57.84
YAARII	BE	09-Sep-2021	105.05	110.30	110.30	105.30	110.30	110.30	109.40	193856	212.09	928	-	-
YESBANK	EQ	09-Sep-2021	10.90	10.90	11.10	10.80	11.00	10.95	10.98	89310141	9801.83	101115	34217853	38.31
YUKEN	EQ	09-Sep-2021	592.55	595.00	609.65	592.90	606.70	602.20	600.53	1776	10.67	128	1547	87.11
ZEEL	EQ	09-Sep-2021	177.40	177.35	183.75	176.90	182.80	183.00	181.51	8692351	15777.48	50511	2328543	26.79
ZEEL	P2	09-Sep-2021	2.00	2.00	2.05	2.00	2.00	2.00	2.01	11240	0.23	148	9011	80.17
ZEELEARN	EQ	09-Sep-2021	12.70	12.70	13.70	12.25	13.25	13.15	13.04	2604778	339.75	4045	962521	36.95
ZEEMEDIA	EQ	09-Sep-2021	9.90	10.00	10.35	9.75	10.35	10.35	10.18	2332712	237.55	2644	1019198	43.69
ZENITHEXPO	EQ	09-Sep-2021	84.85	86.00	86.00	83.05	85.25	84.60	85.13	1787	1.52	80	1149	64.30
ZENSARTECH	EQ	09-Sep-2021	450.30	448.00	472.25	443.00	466.90	467.80	462.93	2330770	10789.72	49414	531483	22.80
ZENTEC	EQ	09-Sep-2021	195.35	205.10	205.10	195.35	205.10	205.10	202.65	4215901	8543.60	40314	1836379	43.56
ZODIAC	SM	09-Sep-2021	26.75	26.75	28.05	26.75	28.05	28.05	27.80	36000	10.01	8	28000	77.78
ZODIACLOTH	EQ	09-Sep-2021	115.25	115.65	115.65	110.00	113.90	113.80	113.40	25836	29.30	759	14555	56.34
ZODJRDMKJ	EQ	09-Sep-2021	31.95	32.60	33.15	31.20	32.70	32.10	32.34	3184	1.03	204	786	24.69
ZOMATO	EQ	09-Sep-2021	141.25	141.40	142.90	140.00	141.55	141.60	141.54	18970691	26850.99	98680	5353869	28.22
ZOTA	EQ	09-Sep-2021	367.05	366.00	377.80	358.05	370.90	370.90	373.76	124442	465.11	1121	104365	83.87
ZUARI	BE	09-Sep-2021	117.30	120.00	120.00	115.00	117.75	116.00	116.27	18500	21.51	219	-	-
ZUARIGLOB	BE	09-Sep-2021	128.10	127.00	132.00	125.00	128.95	127.75	128.07	28013	35.88	137	-	-
ZYDUSWELL	EQ	09-Sep-2021	2340.60	2345.00	2390.00	2325.00	2388.50	2377.45	2366.49	26569	628.75	3041	17080	64.29