nse-sec-bhavdata-full-2021-02-05.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	05-Feb-2021	37.85	37.85	38.40	36.60	36.90	36.85	37.30	98353	36.69	696	66751	67.87
21STCENMGM	EQ	05-Feb-2021	11.05	11.25	11.25	11.25	11.25	11.25	11.25	3932	0.44	18	3932	100.00
3IINFOTECH	EQ	05-Feb-2021	7.25	7.30	7.40	6.95	7.00	7.00	7.08	9613106	680.21	8701	6010729	62.53
3MINDIA	EQ	05-Feb-2021	21183.45	21220.00	21375.00	20381.55	20880.00	20907.75	20775.86	4954	1029.24	2645	1931	38.98
3PLAND	EQ	05-Feb-2021	9.70	9.95	10.25	9.50	9.85	9.70	9.78	4324	0.42	58	3036	70.21
5PAISA	EQ	05-Feb-2021	278.35	275.70	279.00	271.25	272.70	273.50	275.54	19227	52.98	1038	11090	57.68
622GS2035	GS	05-Feb-2021	99.90	99.90	100.79	99.90	100.79	100.79	100.61	500	0.50	2	500	100.00
63MOONS	EQ	05-Feb-2021	77.70	77.20	85.45	74.05	83.15	83.15	82.43	435464	358.94	4419	209259	48.05
667GS2050	GS	05-Feb-2021	103.00	102.00	102.75	102.00	102.75	102.75	102.38	80	0.08	2	40	50.00
716GS2050	GS	05-Feb-2021	100.75	100.75	100.75	100.75	100.75	100.75	100.75	5	0.01	1	5	100.00
A2ZINFRA	EQ	05-Feb-2021	4.60	4.60	4.60	4.45	4.50	4.45	4.51	324210	14.62	302	194343	59.94
AAATECH	SM	05-Feb-2021	42.20	42.20	42.20	42.20	42.20	42.20	42.20	3000	1.27	1	3000	100.00
AAKASH	BE	05-Feb-2021	102.50	103.80	105.60	100.50	105.50	105.40	104.28	13120	13.68	118	-	-
AARON	EQ	05-Feb-2021	48.10	50.20	50.20	46.55	47.80	48.15	48.26	2913	1.41	62	1888	64.81
AARTIDRUGS	EQ	05-Feb-2021	689.65	681.80	689.45	675.30	678.90	677.30	681.24	271092	1846.78	12323	114797	42.35
AARTIIND	EQ	05-Feb-2021	1194.15	1192.00	1198.00	1175.10	1192.00	1190.45	1186.92	183614	2179.35	9275	102160	55.64
AARTISURF	EQ	05-Feb-2021	975.05	1023.80	1023.80	960.45	971.00	973.00	999.01	74270	741.97	3999	28173	37.93
AARVEEDEN	EQ	05-Feb-2021	20.50	20.10	21.95	19.25	20.70	20.50	20.69	11535	2.39	174	8176	70.88
AARVI	EQ	05-Feb-2021	44.20	45.90	45.90	40.30	41.20	41.30	42.15	10658	4.49	187	6520	61.17
AAVAS	EQ	05-Feb-2021	1987.25	1988.25	2021.00	1955.05	1988.15	1996.50	1999.74	48554	970.95	7103	24936	51.36
ABAN	EQ	05-Feb-2021	29.50	29.60	30.65	28.70	28.75	28.85	29.25	116658	34.13	869	74603	63.95
ABB	EQ	05-Feb-2021	1518.05	1518.00	1523.85	1481.60	1491.90	1495.30	1501.06	79091	1187.20	10272	24244	30.65
ABBOTINDIA	EQ	05-Feb-2021	14488.20	14542.50	14550.00	14405.00	14500.00	14477.75	14454.18	22721	3284.13	4867	16616	73.13
ABCAPITAL	EQ	05-Feb-2021	90.40	91.00	91.90	89.40	89.50	90.15	90.88	3654733	3321.49	17086	1353967	37.05
ABFRL	EQ	05-Feb-2021	158.85	158.85	169.90	158.00	167.95	166.75	165.34	6805330	11251.78	72138	3049681	44.81
ABINFRA	SM	05-Feb-2021	7.00	6.65	6.65	6.65	6.65	6.65	6.65	4000	0.27	1	4000	100.00
ABMINTLTD	EQ	05-Feb-2021	32.60	34.20	34.20	34.20	34.20	34.20	34.20	2169	0.74	15	2014	92.85
ABSLBANETF	EQ	05-Feb-2021	349.73	338.03	363.03	338.03	352.99	354.86	359.61	3244	11.67	41	3032	93.46
ABSLNN50ET	EQ	05-Feb-2021	334.58	342.00	342.00	326.35	330.00	330.00	335.71	181	0.61	18	58	32.04
ABSLRIF6RG	MF	05-Feb-2021	7.97	8.01	8.28	8.01	8.28	8.28	8.23	25	0.00	2	25	100.00
ABSLRIF7RG	MF	05-Feb-2021	10.00	10.00	10.00	10.00	10.00	10.00	10.00	10	0.00	6	10	100.00
ACC	EQ	05-Feb-2021	1748.95	1755.00	1763.00	1715.00	1722.25	1723.00	1735.07	1089231	18898.94	35208	248749	22.84
ACCELYA	EQ	05-Feb-2021	993.85	975.20	975.20	945.00	954.95	951.95	958.89	9460	90.71	1116	4604	48.67
ACCURACY	EQ	05-Feb-2021	41.80	38.25	45.95	38.00	45.95	45.95	45.43	28659	13.02	218	17196	60.00
ACE	EQ	05-Feb-2021	153.50	155.70	163.00	148.25	151.85	150.25	152.84	671485	1026.28	11574	469571	69.93
ACRYSIL	EQ	05-Feb-2021	198.50	202.40	208.40	198.10	208.40	208.40	204.67	197877	405.00	1758	158402	80.05
ADANIENT	EQ	05-Feb-2021	589.70	595.00	607.85	588.60	599.00	595.35	597.53	4754950	28412.46	61829	549258	11.55
ADANIGREEN	EQ	05-Feb-2021	1078.00	1101.00	1131.00	1053.75	1078.00	1077.15	1096.61	692820	7597.55	33616	357810	51.65
ADANIPORTS	EQ	05-Feb-2021	568.40	571.00	573.95	561.65	567.60	566.95	568.70	5586868	31772.37	65457	1627931	29.14
ADANIPOWER	EQ	05-Feb-2021	53.25	53.00	53.90	52.05	52.20	52.30	52.84	5894618	3114.78	17121	3188473	54.09
ADANITRANS	EQ	05-Feb-2021	516.20	531.00	544.95	517.55	532.00	529.25	532.07	1328135	7066.60	31982	315337	23.74
ADFFOODS	EQ	05-Feb-2021	686.65	691.60	692.35	666.00	668.00	672.45	673.66	84828	571.46	1716	33534	39.53
ADHUNIKIND	EQ	05-Feb-2021	23.10	23.50	23.85	22.50	22.65	22.70	22.89	10631	2.43	135	8681	81.66
ADL	BE	05-Feb-2021	28.65	27.25	28.70	27.25	28.40	27.55	27.34	4440	1.21	49	-	-
ADORWELD	EQ	05-Feb-2021	299.90	302.60	305.00	292.00	294.35	294.95	297.22	21291	63.28	1086	11812	55.48
ADROITINFO	EQ	05-Feb-2021	9.60	9.20	9.55	9.20	9.55	9.55	9.45	159	0.02	4	159	100.00
ADSL	EQ	05-Feb-2021	40.25	40.35	42.10	38.00	40.05	40.05	39.55	133573	52.83	1193	71557	53.57
ADVANIHOTR	EQ	05-Feb-2021	46.90	47.80	47.80	46.80	46.80	47.05	47.33	6102	2.89	93	5225	85.63
ADVENZYMES	EQ	05-Feb-2021	334.70	340.00	342.75	331.60	334.00	334.30	337.01	208894	704.00	8020	93974	44.99
AEGISCHEM	EQ	05-Feb-2021	295.00	297.00	302.95	293.50	295.10	295.30	297.20	267464	794.90	9981	155260	58.05
AFFLE	EQ	05-Feb-2021	3795.05	3850.00	4174.55	3834.40	4174.55	4174.55	4050.22	416049	16850.90	53312	164809	39.61
AGARIND	BE	05-Feb-2021	142.20	140.00	141.20	137.00	138.10	138.00	138.31	15949	22.06	89	-	-
AGCNET	EQ	05-Feb-2021	889.30	898.00	909.90	845.00	848.00	848.65	882.38	10728	94.66	645	7733	72.08
AGRITECH	EQ	05-Feb-2021	37.50	38.25	41.00	35.00	35.55	35.60	37.49	24289	9.10	365	15529	63.93
AGROPHOS	EQ	05-Feb-2021	14.10	14.50	14.50	13.75	13.75	13.80	13.99	34480	4.82	321	23203	67.29
AHLADA	EQ	05-Feb-2021	65.90	68.90	69.00	65.55	66.00	66.10	66.29	41685	27.63	215	34032	81.64
AHLEAST	EQ	05-Feb-2021	158.25	163.00	163.00	156.90	157.25	157.45	160.95	1814	2.92	113	1419	78.22
AHLUCONT	EQ	05-Feb-2021	276.50	276.50	304.80	276.30	300.85	299.50	293.85	244605	718.77	10186	132351	54.11
AHLWEST	EQ	05-Feb-2021	249.10	249.65	250.05	243.70	243.70	245.25	246.26	1190	2.93	124	780	65.55
AIAENG	EQ	05-Feb-2021	2041.30	2068.00	2069.95	1992.50	1999.00	1999.75	2016.65	11228	226.43	2393	5238	46.65
AIRAN	EQ	05-Feb-2021	18.55	18.75	19.00	18.00	18.85	18.50	18.44	39671	7.31	428	19882	50.12
AIROLAM	SM	05-Feb-2021	30.00	28.00	30.00	28.00	30.00	30.00	29.00	6000	1.74	2	3000	50.00
AISL	SM	05-Feb-2021	24.35	25.55	25.55	25.55	25.55	25.55	25.55	1200	0.31	1	1200	100.00
AJANTPHARM	EQ	05-Feb-2021	1813.20	1826.90	1826.90	1792.75	1810.00	1814.40	1811.55	128480	2327.49	17674	63601	49.50
AJMERA	EQ	05-Feb-2021	136.20	136.70	138.20	134.20	134.90	134.90	135.61	71622	97.12	1469	29300	40.91
AKASH	EQ	05-Feb-2021	227.15	233.05	233.05	224.60	224.60	225.55	227.37	1231	2.80	122	535	43.46
AKG	SM	05-Feb-2021	90.10	94.50	94.50	90.15	90.15	90.15	92.22	19200	17.71	3	19200	100.00
AKSHARCHEM	EQ	05-Feb-2021	266.90	266.90	271.00	257.95	263.00	260.75	264.19	12784	33.77	773	8271	64.70
AKSHOPTFBR	EQ	05-Feb-2021	7.10	7.25	7.25	6.95	7.05	7.00	7.03	166204	11.68	362	122135	73.48
AKZOINDIA	EQ	05-Feb-2021	2288.05	2295.50	2317.15	2260.00	2269.90	2275.10	2281.62	7435	169.64	1121	4449	59.84
ALANKIT	EQ	05-Feb-2021	16.90	17.30	17.30	16.75	17.00	17.00	16.91	74441	12.59	250	54099	72.67
ALBERTDAVD	EQ	05-Feb-2021	454.55	458.80	460.90	430.10	439.60	441.70	445.70	13276	59.17	738	7813	58.85
ALCHEM	BZ	05-Feb-2021	4.20	4.00	4.00	4.00	4.00	4.00	4.00	10570	0.42	24	-	-
ALEMBICLTD	EQ	05-Feb-2021	101.70	102.10	102.60	98.50	98.90	98.90	100.04	383855	384.01	3362	204036	53.15
ALICON	EQ	05-Feb-2021	428.25	431.55	433.70	421.10	425.65	423.70	425.36	4823	20.52	444	2569	53.27
ALKALI	EQ	05-Feb-2021	56.85	58.25	58.25	54.60	54.95	54.90	55.84	7871	4.40	293	6145	78.07
ALKEM	EQ	05-Feb-2021	2977.10	3014.70	3015.00	2919.00	2930.00	2943.95	2961.54	216978	6425.89	17898	105875	48.80
ALKYLAMINE	EQ	05-Feb-2021	4999.05	5015.00	5048.00	4926.60	4944.90	4952.75	4974.40	19107	950.46	4017	7935	41.53
ALLCARGO	EQ	05-Feb-2021	130.15	130.10	131.45	129.55	130.00	130.35	130.32	167041	217.68	1728	84094	50.34
ALLSEC	EQ	05-Feb-2021	296.45	296.95	301.75	290.00	290.50	292.30	294.80	6502	19.17	313	4670	71.82
ALMONDZ	EQ	05-Feb-2021	20.95	20.55	21.00	20.55	20.90	20.90	20.94	8622	1.81	39	8230	95.45
ALOKINDS	EQ	05-Feb-2021	21.00	21.40	21.55	20.85	21.00	20.90	21.13	8830816	1866.01	12176	3696953	41.86
ALPA	EQ	05-Feb-2021	37.90	39.50	39.50	38.20	39.00	38.85	38.80	59988	23.28	506	44008	73.36
ALPHAGEO	EQ	05-Feb-2021	208.40	210.20	216.00	203.05	211.50	207.70	209.85	36796	77.22	1005	24863	67.57
ALPSINDUS	BE	05-Feb-2021	2.35	2.35	2.45	2.25	2.25	2.30	2.28	34305	0.78	51	-	-
AMARAJABAT	EQ	05-Feb-2021	960.65	962.50	964.40	935.80	941.00	940.60	946.03	540240	5110.81	21113	144888	26.82
AMBER	EQ	05-Feb-2021	2710.20	2727.00	2754.00	2690.30	2710.00	2705.00	2714.00	50695	1375.86	7753	16098	31.75
AMBIKCO	EQ	05-Feb-2021	1012.10	1020.00	1031.65	972.00	972.00	977.50	995.19	14218	141.50	1786	7880	55.42
AMBUJACEM	EQ	05-Feb-2021	272.75	273.00	275.60	268.55	271.25	271.30	272.43	5119967	13948.28	39739	1165062	22.76
AMDIND	EQ	05-Feb-2021	18.85	18.80	18.90	18.10	18.10	18.20	18.40	14195	2.61	171	11442	80.61
AMJLAND	EQ	05-Feb-2021	27.20	27.25	27.80	25.80	26.05	26.25	26.51	22506	5.97	235	12478	55.44
AMRUTANJAN	EQ	05-Feb-2021	516.00	518.40	521.10	515.05	515.35	516.75	517.86	17742	91.88	1136	8735	49.23
ANANTRAJ	EQ	05-Feb-2021	40.75	40.00	42.00	40.00	41.40	41.35	41.27	975113	402.41	5094	688001	70.56
ANDHRACEMT	EQ	05-Feb-2021	5.95	6.00	6.00	5.70	5.75	5.75	5.81	251492	14.61	1390	201672	80.19
ANDHRAPAP	EQ	05-Feb-2021	220.85	220.00	222.00	214.20	217.60	215.65	217.30	23004	49.99	619	12653	55.00
ANDHRSUGAR	EQ	05-Feb-2021	318.85	320.00	325.00	306.00	308.00	308.85	312.54	99352	310.51	3444	54937	55.30
ANGELBRKG	EQ	05-Feb-2021	348.90	344.00	353.10	337.15	338.90	339.20	342.95	176012	603.64	5026	84915	48.24
ANIKINDS	EQ	05-Feb-2021	15.50	16.15	16.25	15.60	16.05	16.00	16.07	15381	2.47	102	10943	71.15
ANKITMETAL	BE	05-Feb-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	2000	0.03	3	-	-
ANSALAPI	EQ	05-Feb-2021	6.80	6.55	6.80	6.50	6.50	6.50	6.53	156200	10.20	141	152469	97.61
ANSALHSG	EQ	05-Feb-2021	6.00	6.15	6.15	5.85	5.95	5.95	6.00	12276	0.74	68	10968	89.35
ANUP	EQ	05-Feb-2021	604.15	608.40	608.40	591.55	593.25	593.50	597.74	22778	136.15	1794	12391	54.40
APARINDS	EQ	05-Feb-2021	380.90	385.10	389.50	370.00	374.00	373.35	378.47	131142	496.33	3924	76479	58.32
APCL	EQ	05-Feb-2021	219.55	221.85	233.00	217.30	225.35	224.50	227.32	179507	408.06	3210	102972	57.36
APCOTEXIND	EQ	05-Feb-2021	181.35	182.00	188.00	179.10	182.00	181.95	182.52	126143	230.23	3156	56958	45.15
APEX	EQ	05-Feb-2021	282.20	282.95	283.65	277.60	278.20	278.65	279.46	62633	175.04	1713	32412	51.75
APLAPOLLO	EQ	05-Feb-2021	928.75	932.00	936.00	920.10	925.00	927.75	926.89	104458	968.21	4600	74384	71.21
APLLTD	EQ	05-Feb-2021	945.20	945.05	947.95	928.10	930.00	932.70	938.68	298438	2801.39	10883	184329	61.76
APOLLO	EQ	05-Feb-2021	121.50	122.45	123.50	118.55	119.90	119.20	120.47	163799	197.33	2772	100308	61.24
APOLLOHOSP	EQ	05-Feb-2021	2731.65	2740.00	2783.00	2687.65	2728.00	2738.60	2732.51	941316	25721.60	59634	403867	42.90
APOLLOPIPE	EQ	05-Feb-2021	706.20	711.85	717.80	684.05	708.00	705.25	700.30	26768	187.46	2027	12485	46.64
APOLLOTYRE	EQ	05-Feb-2021	243.85	245.80	249.95	235.00	241.90	241.60	241.58	24192684	58444.71	168861	2122431	8.77
APOLSINHOT	EQ	05-Feb-2021	565.25	572.75	572.75	561.20	569.90	562.90	563.92	1000	5.64	57	760	76.00
APTECHT	EQ	05-Feb-2021	221.45	223.30	225.35	213.15	216.50	216.00	217.85	669796	1459.16	16913	144193	21.53
ARCHIDPLY	BE	05-Feb-2021	35.70	35.80	35.80	34.80	34.85	34.90	35.11	9190	3.23	83	-	-
ARCHIES	EQ	05-Feb-2021	12.50	12.75	12.90	12.60	12.70	12.70	12.77	68030	8.69	365	55389	81.42
ARCOTECH	BZ	05-Feb-2021	2.05	2.15	2.15	1.95	2.15	2.10	2.00	83836	1.67	130	-	-
ARENTERP	EQ	05-Feb-2021	11.70	11.50	12.00	11.15	11.65	11.35	11.30	5266	0.60	62	3529	67.01
ARIES	EQ	05-Feb-2021	101.60	101.05	102.95	98.70	99.60	99.50	100.55	58812	59.13	1381	31928	54.29
ARIHANT	EQ	05-Feb-2021	24.65	25.50	25.60	23.50	24.30	24.30	24.78	11341	2.81	134	2311	20.38
ARIHANTSUP	EQ	05-Feb-2021	37.30	36.05	38.95	35.05	37.90	37.45	37.03	16180	5.99	112	3591	22.19
ARMANFIN	EQ	05-Feb-2021	716.25	716.25	729.90	711.00	712.50	716.75	716.97	8671	62.17	901	5374	61.98
AROGRANITE	EQ	05-Feb-2021	45.95	46.45	48.60	44.95	45.65	45.15	45.87	32118	14.73	388	19148	59.62
ARROWGREEN	EQ	05-Feb-2021	59.30	56.20	58.95	56.20	57.50	57.00	57.33	5187	2.97	289	3350	64.58
ARSHIYA	BE	05-Feb-2021	28.45	28.00	29.35	27.05	27.50	27.40	27.52	21507	5.92	112	-	-
ARSSINFRA	EQ	05-Feb-2021	24.00	24.25	24.90	23.80	23.95	24.30	24.28	39211	9.52	172	25405	64.79
ARTEMISMED	EQ	05-Feb-2021	213.00	232.40	232.95	214.00	219.40	220.75	222.71	5608	12.49	160	4401	78.48
ARVIND	EQ	05-Feb-2021	51.95	52.40	55.55	52.20	54.65	54.75	54.15	5023410	2720.16	18221	1767609	35.19
ARVINDFASN	EQ	05-Feb-2021	143.85	145.85	146.25	140.70	141.50	141.45	142.96	376409	538.12	6951	237077	62.98
ARVSMART	EQ	05-Feb-2021	100.60	101.45	106.15	100.90	104.00	103.95	103.93	185982	193.30	2178	105278	56.61
ASAHIINDIA	EQ	05-Feb-2021	294.65	295.95	299.00	288.30	290.00	290.55	292.32	66871	195.48	1957	42454	63.49
ASAHISONG	EQ	05-Feb-2021	243.55	245.00	250.95	240.05	240.05	243.55	244.87	19672	48.17	545	10875	55.28
ASAL	BE	05-Feb-2021	40.05	40.45	42.05	40.05	42.05	42.05	41.59	18963	7.89	126	-	-
ASALCBR	EQ	05-Feb-2021	319.55	322.00	331.50	321.55	329.65	328.15	326.38	43243	141.14	1683	27789	64.26
ASHAPURMIN	EQ	05-Feb-2021	116.35	118.90	118.90	114.00	114.75	115.05	115.74	159638	184.76	1685	112836	70.68
ASHIANA	EQ	05-Feb-2021	102.20	103.00	103.35	93.60	96.50	96.90	98.55	655377	645.85	5960	534148	81.50
ASHIMASYN	EQ	05-Feb-2021	14.00	13.65	14.20	13.00	13.50	13.50	13.46	104430	14.06	370	70233	67.25
ASHOKA	EQ	05-Feb-2021	102.45	103.45	105.35	97.60	103.60	103.95	103.06	2917928	3007.30	20836	1033386	35.42
ASHOKLEY	EQ	05-Feb-2021	135.90	136.70	137.40	130.20	133.10	131.65	133.33	27819560	37090.55	121189	6320887	22.72
ASIANHOTNR	EQ	05-Feb-2021	69.55	69.45	70.10	68.75	69.40	69.45	69.73	9023	6.29	123	7471	82.80
ASIANPAINT	EQ	05-Feb-2021	2401.80	2420.00	2423.90	2370.80	2382.00	2376.75	2386.95	3303319	78848.49	149221	1640282	49.66
ASIANTILES	EQ	05-Feb-2021	288.45	285.95	287.70	273.00	273.90	277.00	282.40	270468	763.80	4708	97516	36.05
ASLIND	SM	05-Feb-2021	15.45	16.20	16.20	16.20	16.20	16.20	16.20	4000	0.65	1	4000	100.00
ASPINWALL	EQ	05-Feb-2021	156.70	158.45	160.20	150.00	153.00	152.30	152.55	3485	5.32	143	2693	77.27
ASTEC	EQ	05-Feb-2021	1132.20	1142.00	1149.95	1079.90	1080.00	1089.85	1112.07	54644	607.68	4017	38391	70.26
ASTERDM	EQ	05-Feb-2021	153.10	154.80	154.80	151.30	151.90	151.75	152.52	173148	264.09	2085	133855	77.31
ASTRAL	EQ	05-Feb-2021	2062.10	2088.55	2155.00	1981.05	2003.00	2001.80	2074.02	383991	7964.04	37225	81377	21.19
ASTRAMICRO	EQ	05-Feb-2021	121.10	121.00	121.90	119.00	120.80	120.80	120.51	191478	230.74	2001	88399	46.17
ASTRAZEN	EQ	05-Feb-2021	3848.15	3889.80	3942.20	3875.35	3890.00	3898.75	3908.66	42429	1658.41	6437	14957	35.25
ASTRON	EQ	05-Feb-2021	44.20	44.80	44.80	43.70	44.00	43.95	44.14	31130	13.74	342	21037	67.58
ATFL	EQ	05-Feb-2021	842.85	847.10	851.00	828.00	843.00	841.60	841.60	5692	47.90	475	3890	68.34
ATGL	EQ	05-Feb-2021	388.05	391.00	395.35	379.00	381.00	382.05	385.40	441742	1702.49	9175	250982	56.82
ATLANTA	EQ	05-Feb-2021	8.10	8.10	8.25	7.90	7.95	8.00	8.11	41601	3.38	130	39290	94.44
ATUL	EQ	05-Feb-2021	6447.40	6489.85	6489.95	6359.00	6376.00	6380.60	6390.86	13457	860.02	4219	7954	59.11
ATULAUTO	EQ	05-Feb-2021	182.75	184.90	185.00	180.00	180.60	180.75	182.58	77416	141.35	2689	39719	51.31
AUBANK	EQ	05-Feb-2021	964.95	970.00	995.00	965.00	980.00	981.90	979.98	747248	7322.86	38273	327614	43.84
AURDIS	SM	05-Feb-2021	33.00	31.35	31.35	31.35	31.35	31.35	31.35	2000	0.63	1	2000	100.00
AURIONPRO	EQ	05-Feb-2021	84.55	84.20	89.70	82.45	85.00	85.15	86.09	79145	68.14	1017	38322	48.42
AUROPHARMA	EQ	05-Feb-2021	927.15	932.00	954.90	925.00	943.10	942.85	941.43	4131354	38893.80	78519	1239626	30.01
AUSOMENT	EQ	05-Feb-2021	47.95	47.75	48.35	46.00	47.05	47.35	47.13	9413	4.44	351	2948	31.32
AUTOAXLES	EQ	05-Feb-2021	1084.55	1089.00	1098.00	1063.05	1097.00	1081.75	1081.29	9530	103.05	1210	5202	54.59
AUTOIND	EQ	05-Feb-2021	31.25	32.70	32.70	31.20	31.60	31.40	31.44	17918	5.63	231	12718	70.98
AUTOLITIND	BZ	05-Feb-2021	28.85	28.50	29.90	28.25	29.00	28.55	28.87	4940	1.43	44	-	-
AVADHSUGAR	EQ	05-Feb-2021	195.55	195.80	198.65	194.85	195.05	195.75	196.35	32016	62.86	783	13007	40.63
AVANTIFEED	EQ	05-Feb-2021	512.70	518.80	523.50	500.00	504.95	502.10	508.93	350045	1781.49	9608	201329	57.52
AVG	SM	05-Feb-2021	43.60	43.50	45.75	42.60	42.60	42.65	43.64	4800	2.09	4	2400	50.00
AVTNPL	EQ	05-Feb-2021	46.50	48.45	48.45	45.15	45.55	45.85	46.36	105019	48.69	879	59829	56.97
AWHCL	EQ	05-Feb-2021	310.85	317.00	325.90	310.85	325.05	322.25	318.57	389581	1241.09	12189	125913	32.32
AXISBANK	EQ	05-Feb-2021	743.90	749.00	766.30	717.00	722.65	719.60	741.96	31121503	230910.53	381780	8725102	28.04
AXISBNKETF	EQ	05-Feb-2021	350.47	354.00	370.00	354.00	358.07	356.18	360.20	6805	24.51	130	5522	81.15
AXISCADES	EQ	05-Feb-2021	53.50	54.50	54.50	52.75	53.30	53.60	53.57	32570	17.45	324	19565	60.07
AXISGOLD	EQ	05-Feb-2021	41.41	41.20	41.71	40.89	41.26	41.19	41.02	185629	76.14	2054	144785	78.00
AXISNIFTY	EQ	05-Feb-2021	152.92	151.26	154.50	149.83	152.65	153.76	151.96	28246	42.92	281	23589	83.51
AYMSYNTEX	EQ	05-Feb-2021	55.70	58.45	58.45	55.70	58.45	58.45	57.85	199358	115.33	611	171262	85.91
BAFNAPH	EQ	05-Feb-2021	118.45	122.45	122.50	117.10	119.50	118.85	119.80	4493	5.38	148	3338	74.29
BAGFILMS	EQ	05-Feb-2021	2.85	2.85	2.95	2.75	2.80	2.75	2.80	85233	2.39	1390	57554	67.53
BAJAJ-AUTO	EQ	05-Feb-2021	4223.50	4260.00	4272.80	4161.00	4220.15	4231.25	4219.38	729191	30767.31	51831	136850	18.77
BAJAJCON	EQ	05-Feb-2021	262.60	262.50	277.00	253.05	259.00	258.60	264.65	2627938	6954.85	62762	719784	27.39
BAJAJELEC	EQ	05-Feb-2021	768.40	801.00	922.05	801.00	922.05	922.05	891.39	4451066	39676.17	139654	1185945	26.64
BAJAJFINSV	EQ	05-Feb-2021	9700.55	9780.00	9940.00	9556.00	9705.00	9722.20	9738.97	922561	89847.91	82958	139894	15.16
BAJAJHIND	EQ	05-Feb-2021	6.65	6.70	6.75	6.60	6.60	6.60	6.66	2211049	147.28	1998	1427759	64.57
BAJAJHLDNG	EQ	05-Feb-2021	3419.50	3420.00	3529.90	3414.80	3470.20	3457.70	3475.57	54438	1892.03	9094	20112	36.94
BAJFINANCE	EQ	05-Feb-2021	5504.85	5526.00	5627.00	5470.00	5522.00	5538.55	5541.96	4437987	245951.42	206223	826342	18.62
BALAJITELE	EQ	05-Feb-2021	63.55	64.20	64.35	62.45	62.85	62.70	63.18	81022	51.19	872	42060	51.91
BALAMINES	EQ	05-Feb-2021	1220.00	1229.60	1245.80	1189.00	1215.00	1211.30	1217.58	104917	1277.45	6500	45391	43.26
BALAXI	EQ	05-Feb-2021	535.75	562.50	562.50	562.50	562.50	562.50	562.50	2204	12.40	58	2203	99.95
BALKRISHNA	BE	05-Feb-2021	21.00	21.00	22.00	20.00	20.50	20.50	20.80	1592	0.33	18	-	-
BALKRISIND	EQ	05-Feb-2021	1829.40	1849.80	1850.00	1782.65	1796.00	1798.60	1802.02	660329	11899.23	35535	127437	19.30
BALLARPUR	BZ	05-Feb-2021	1.40	1.40	1.45	1.35	1.40	1.40	1.40	835822	11.70	291	-	-
BALMLAWRIE	EQ	05-Feb-2021	120.40	121.50	122.75	119.25	120.20	120.40	121.18	333877	404.58	6190	185087	55.44
BALPHARMA	EQ	05-Feb-2021	53.35	54.05	56.30	53.65	54.35	54.35	55.20	64509	35.61	723	22274	34.53
BALRAMCHIN	EQ	05-Feb-2021	161.85	163.30	167.50	158.20	160.50	159.85	163.12	1636565	2669.58	16306	579647	35.42
BANARBEADS	EQ	05-Feb-2021	57.65	58.45	58.55	58.00	58.05	58.00	58.30	6182	3.60	130	5757	93.13
BANARISUG	EQ	05-Feb-2021	1574.90	1610.80	1620.00	1530.00	1530.00	1535.65	1576.93	1067	16.83	191	409	38.33
BANCOINDIA	EQ	05-Feb-2021	154.60	155.70	157.95	154.60	156.50	157.15	156.95	329381	516.97	3389	200913	61.00
BANDHANBNK	EQ	05-Feb-2021	346.85	350.00	357.00	328.00	330.00	329.55	339.07	23638691	80151.76	246718	7513231	31.78
BANG	EQ	05-Feb-2021	27.20	27.35	28.50	26.00	26.00	26.50	27.30	8582	2.34	214	5236	61.01
BANKA	EQ	05-Feb-2021	79.90	83.85	83.85	76.50	76.65	77.05	82.61	104500	86.32	653	75326	72.08
BANKBARODA	EQ	05-Feb-2021	82.05	83.70	89.00	81.70	82.80	82.50	85.22	121275419	103350.13	281652	19573672	16.14
BANKBEES	EQ	05-Feb-2021	354.21	355.00	367.00	355.00	359.07	357.81	361.81	1661040	6009.73	18346	382645	23.04
BANKINDIA	EQ	05-Feb-2021	57.40	58.50	63.45	58.50	59.45	59.55	60.88	31909754	19426.00	81326	6341548	19.87
BANSWRAS	EQ	05-Feb-2021	109.55	114.00	114.00	103.20	110.00	108.55	108.83	9679	10.53	372	6520	67.36
BARTRONICS	BZ	05-Feb-2021	3.00	3.00	3.00	2.85	2.90	2.90	2.96	18282	0.54	38	-	-
BASF	EQ	05-Feb-2021	1632.90	1654.95	1655.00	1612.25	1625.85	1625.95	1634.47	17699	289.28	1761	11786	66.59
BASML	EQ	05-Feb-2021	143.10	146.00	148.25	143.20	144.00	144.40	145.57	21111	30.73	550	16203	76.75
BATAINDIA	EQ	05-Feb-2021	1590.20	1591.00	1602.00	1545.45	1550.25	1548.20	1563.37	645291	10088.25	24370	250539	38.83
BAYERCROP	EQ	05-Feb-2021	5411.65	5450.00	5508.95	5385.05	5489.00	5490.60	5457.10	31597	1724.28	7638	18859	59.69
BBL	EQ	05-Feb-2021	1021.20	1005.00	1063.65	1005.00	1046.55	1043.65	1034.82	76142	787.93	7521	36241	47.60
BBTC	EQ	05-Feb-2021	1273.15	1279.55	1285.00	1247.00	1250.00	1251.35	1263.44	39324	496.83	3309	23946	60.89
BBTCL	SM	05-Feb-2021	55.05	56.95	57.00	56.95	57.00	57.00	56.98	6000	3.42	2	6000	100.00
BCG	EQ	05-Feb-2021	7.25	7.35	7.40	6.90	7.10	7.20	7.14	3300673	235.63	3470	1989053	60.26
BCP	EQ	05-Feb-2021	5.70	5.85	5.95	5.60	5.70	5.65	5.74	94270	5.41	262	63989	67.88
BDL	EQ	05-Feb-2021	336.95	337.00	339.85	335.00	338.00	337.60	337.69	194631	657.24	4885	68691	35.29
BEARDSELL	EQ	05-Feb-2021	9.55	9.85	10.40	9.85	10.00	10.00	10.01	41789	4.18	95	35756	85.56
BECTORFOOD	EQ	05-Feb-2021	418.50	424.00	426.90	409.60	410.90	410.85	417.29	658799	2749.11	22817	301004	45.69
BEDMUTHA	EQ	05-Feb-2021	24.15	23.20	24.70	23.20	23.55	23.65	23.97	8048	1.93	51	5780	71.82
BEL	EQ	05-Feb-2021	140.95	142.00	143.20	138.70	140.40	140.20	140.92	9954380	14027.65	47846	2309322	23.20
BEML	EQ	05-Feb-2021	941.60	944.85	972.75	930.20	940.00	941.05	954.35	621378	5930.14	21791	129630	20.86
BEPL	EQ	05-Feb-2021	136.45	137.10	138.95	134.50	135.20	136.25	136.67	482912	660.02	7314	252247	52.23
BERGEPAINT	EQ	05-Feb-2021	733.80	737.40	740.60	720.00	730.00	730.15	727.91	886998	6456.53	17414	356605	40.20
BFINVEST	EQ	05-Feb-2021	286.20	287.60	291.95	284.00	285.30	285.85	287.13	13907	39.93	583	3675	26.43
BFUTILITIE	EQ	05-Feb-2021	285.85	287.40	292.10	283.95	285.00	285.55	288.20	237116	683.36	4606	57510	24.25
BGRENERGY	EQ	05-Feb-2021	45.90	46.70	47.10	44.50	44.60	44.65	45.43	78074	35.47	746	47058	60.27
BHAGERIA	EQ	05-Feb-2021	172.35	174.10	189.70	171.50	171.60	172.20	176.75	172957	305.69	2723	93803	54.23
BHAGYANGR	EQ	05-Feb-2021	32.15	35.35	35.35	32.50	34.00	34.05	34.46	69762	24.04	560	49669	71.20
BHAGYAPROP	EQ	05-Feb-2021	25.10	24.95	25.15	24.70	25.00	25.00	25.00	13744	3.44	55	12990	94.51
BHANDARI	BE	05-Feb-2021	2.90	2.80	3.00	2.80	2.90	2.85	2.87	436407	12.53	382	-	-
BHARATFORG	EQ	05-Feb-2021	629.05	632.00	646.00	615.00	620.00	617.90	627.95	2202933	13833.31	39233	555668	25.22
BHARATGEAR	EQ	05-Feb-2021	73.85	75.00	81.20	74.00	74.80	75.95	76.50	31389	24.01	690	17583	56.02
BHARATRAS	EQ	05-Feb-2021	10013.30	10098.00	10293.35	9942.50	9988.95	9995.60	10032.09	2842	285.11	1274	1416	49.82
BHARATWIRE	EQ	05-Feb-2021	35.40	35.50	35.80	34.25	34.50	34.50	34.77	37400	13.00	264	24743	66.16
BHARTIARTL	EQ	05-Feb-2021	600.60	603.80	605.90	576.25	584.20	581.10	585.16	34811620	203703.67	372792	13998379	40.21
BHEL	EQ	05-Feb-2021	42.20	42.65	44.15	41.25	43.40	43.55	42.72	146833328	62725.81	193030	33833974	23.04
BIGBLOC	EQ	05-Feb-2021	108.40	113.90	119.20	113.80	119.20	119.20	117.59	108484	127.57	1280	28290	26.08
BIL	EQ	05-Feb-2021	139.15	144.60	166.95	144.60	166.95	166.95	163.94	163645	268.28	2817	46196	28.23
BINDALAGRO	EQ	05-Feb-2021	17.90	18.30	18.50	17.45	17.50	17.55	17.82	47428	8.45	327	28583	60.27
BIOCON	EQ	05-Feb-2021	409.90	417.70	417.70	398.20	407.00	407.20	406.59	9808981	39882.26	106706	2022215	20.62
BIOFILCHEM	EQ	05-Feb-2021	92.75	97.30	97.35	88.15	88.70	88.55	92.13	541819	499.20	8776	308058	56.86
BIRLACABLE	EQ	05-Feb-2021	63.25	64.00	64.00	62.25	62.85	62.60	63.14	81027	51.16	1064	34372	42.42
BIRLACORPN	EQ	05-Feb-2021	820.05	821.00	842.95	801.00	833.00	830.70	827.00	595780	4927.08	23219	194219	32.60
BIRLAMONEY	EQ	05-Feb-2021	44.75	45.15	45.40	43.80	44.15	44.00	44.54	125401	55.85	916	70064	55.87
BIRLATYRE	EQ	05-Feb-2021	31.60	32.00	32.00	30.05	30.30	30.30	30.57	1011977	309.32	5951	671702	66.38
BKMINDST	EQ	05-Feb-2021	1.00	1.05	1.05	0.95	0.95	1.00	1.00	62196	0.62	120	51460	82.74
BLBLIMITED	EQ	05-Feb-2021	5.35	5.55	5.55	4.85	5.45	5.05	5.26	22954	1.21	58	22839	99.50
BLISSGVS	EQ	05-Feb-2021	187.75	189.15	190.90	186.80	188.00	188.05	188.49	547998	1032.90	4607	150538	27.47
BLKASHYAP	BE	05-Feb-2021	11.20	11.75	11.75	11.50	11.70	11.65	11.72	127866	14.99	127	-	-
BLS	EQ	05-Feb-2021	109.20	110.40	110.40	105.10	105.60	105.50	107.30	78310	84.03	1577	44596	56.95
BLUECOAST	BE	05-Feb-2021	3.80	3.70	3.70	3.70	3.70	3.70	3.70	66	0.00	2	-	-
BLUEDART	EQ	05-Feb-2021	4371.80	4413.80	4451.00	4255.00	4310.00	4333.45	4369.20	34759	1518.69	5659	14273	41.06
BLUESTARCO	EQ	05-Feb-2021	802.00	805.90	821.40	797.80	816.10	815.00	810.68	77062	624.73	7358	44808	58.15
BODALCHEM	EQ	05-Feb-2021	75.75	76.30	76.80	73.55	73.95	73.85	74.99	298740	224.02	2269	151114	50.58
BOMDYEING	EQ	05-Feb-2021	76.75	77.05	77.70	75.60	75.75	75.90	76.38	1593086	1216.87	10185	508161	31.90
BOROLTD	EQ	05-Feb-2021	194.70	196.25	212.00	193.55	209.00	208.25	203.78	276286	563.01	5702	144790	52.41
BORORENEW	EQ	05-Feb-2021	270.80	274.70	276.00	268.10	270.05	271.00	272.38	372925	1015.76	10581	157739	42.30
BOSCHLTD	EQ	05-Feb-2021	16359.20	16449.00	16589.95	16051.80	16140.00	16176.20	16247.71	59820	9719.38	13790	18858	31.52
BPCL	EQ	05-Feb-2021	418.55	420.50	422.30	413.10	415.40	415.00	416.79	3861284	16093.31	45703	1298742	33.63
BPL	EQ	05-Feb-2021	20.90	22.70	22.95	22.25	22.95	22.95	22.87	234432	53.62	955	134560	57.40
BRFL	EQ	05-Feb-2021	11.00	11.00	11.50	10.95	11.50	11.40	11.20	123437	13.83	296	81793	66.26
BRIGADE	EQ	05-Feb-2021	264.75	266.50	274.00	265.10	270.25	270.45	269.67	302099	814.66	5807	116212	38.47
BRIGHT	SM	05-Feb-2021	8.80	9.20	9.65	9.15	9.65	9.65	9.47	96000	9.09	25	93000	96.88
BRITANNIA	EQ	05-Feb-2021	3580.00	3616.00	3616.00	3530.45	3541.50	3541.65	3560.88	1159183	41277.16	72807	483513	41.71
BRITANNIA	N2	05-Feb-2021	32.16	32.16	32.29	32.00	32.02	32.02	32.04	2476	0.79	80	2466	99.60
BRNL	EQ	05-Feb-2021	33.75	33.95	34.10	32.90	33.20	33.15	33.41	103486	34.58	752	67420	65.15
BROOKS	EQ	05-Feb-2021	67.45	68.15	68.65	64.15	64.15	64.40	65.14	19384	12.63	352	13683	70.59
BSE	EQ	05-Feb-2021	614.15	618.00	619.05	607.10	609.80	610.15	612.34	272826	1670.61	8153	115402	42.30
BSHSL	BE	05-Feb-2021	137.10	136.00	138.95	135.00	135.20	135.20	135.35	1461	1.98	55	-	-
BSL	EQ	05-Feb-2021	33.55	35.95	35.95	32.00	32.50	32.70	32.93	7131	2.35	125	5366	75.25
BSLGOLDETF	EQ	05-Feb-2021	4350.05	4345.50	4345.50	4295.00	4310.05	4318.80	4311.46	566	24.40	144	372	65.72
BSLNIFTY	EQ	05-Feb-2021	163.61	166.00	169.00	163.40	163.57	163.52	164.38	497	0.82	47	277	55.73
BSOFT	EQ	05-Feb-2021	269.35	271.45	274.20	264.00	272.00	271.40	269.72	1778584	4797.22	30147	1199721	67.45
BURGERKING	EQ	05-Feb-2021	147.90	153.00	153.90	144.60	146.40	146.00	149.48	5167373	7724.05	53107	2169745	41.99
BURNPUR	BE	05-Feb-2021	2.25	2.35	2.35	2.15	2.15	2.15	2.24	135780	3.04	128	-	-
BUTTERFLY	EQ	05-Feb-2021	622.85	629.90	636.95	585.00	590.00	593.10	613.40	125443	769.47	4313	76952	61.34
BVCL	BE	05-Feb-2021	16.40	16.40	17.20	16.05	17.00	17.00	16.90	7457	1.26	38	-	-
BYKE	EQ	05-Feb-2021	19.75	19.75	20.60	19.50	19.60	19.85	19.93	61405	12.24	195	47573	77.47
CADILAHC	EQ	05-Feb-2021	479.20	482.50	488.95	471.85	474.80	475.25	480.90	8272131	39780.35	89092	1849687	22.36
CADSYS	SM	05-Feb-2021	20.85	19.85	19.85	19.85	19.85	19.85	19.85	6000	1.19	3	4000	66.67
CALSOFT	EQ	05-Feb-2021	9.10	9.10	9.40	8.90	9.30	9.20	9.14	58219	5.32	365	32519	55.86
CAMLINFINE	EQ	05-Feb-2021	108.90	110.90	114.30	109.00	111.50	111.40	111.38	577610	643.34	7729	346661	60.02
CAMS	EQ	05-Feb-2021	1855.95	1864.95	1874.00	1811.15	1830.00	1822.45	1841.70	66705	1228.51	8984	33563	50.32
CANBK	EQ	05-Feb-2021	162.15	166.70	172.20	158.00	160.70	160.85	164.79	69090863	113852.56	262903	8918908	12.91
CANDC	BZ	05-Feb-2021	6.60	6.85	6.85	6.45	6.85	6.70	6.61	4210	0.28	22	-	-
CANFINHOME	EQ	05-Feb-2021	505.20	507.65	514.60	496.00	500.05	498.95	506.92	506970	2569.95	20317	245983	48.52
CANTABIL	EQ	05-Feb-2021	377.00	381.00	404.55	377.05	385.75	383.70	393.32	130202	512.11	3863	35261	27.08
CAPACITE	EQ	05-Feb-2021	195.70	195.00	195.90	188.85	193.50	193.45	192.86	114534	220.89	2679	55113	48.12
CAPLIPOINT	EQ	05-Feb-2021	481.60	480.20	484.80	464.80	466.75	466.65	470.80	252713	1189.78	10021	150142	59.41
CAPTRUST	EQ	05-Feb-2021	91.40	91.10	97.00	91.05	91.50	91.95	92.32	8171	7.54	200	5720	70.00
CARBORUNIV	EQ	05-Feb-2021	449.30	452.70	494.45	431.05	474.35	474.95	474.32	1306710	6197.93	41468	751924	57.54
CAREERP	EQ	05-Feb-2021	158.65	162.75	162.75	156.70	157.85	157.45	158.67	31423	49.86	712	21317	67.84
CARERATING	EQ	05-Feb-2021	526.20	530.00	549.30	524.90	537.00	536.55	537.80	392950	2113.28	17681	191812	48.81
CASTROLIND	EQ	05-Feb-2021	130.90	132.60	132.60	128.70	129.90	129.60	130.49	2026880	2644.92	16462	935485	46.15
CCHHL	EQ	05-Feb-2021	5.00	4.85	5.25	4.85	5.00	4.95	5.06	47877	2.42	114	35128	73.37
CCL	EQ	05-Feb-2021	252.05	252.00	253.30	242.30	247.00	244.90	248.53	123779	307.63	6606	76322	61.66
CDSL	EQ	05-Feb-2021	526.85	526.85	530.25	508.00	510.95	509.90	515.94	810572	4182.04	18568	437839	54.02
CEATLTD	EQ	05-Feb-2021	1669.40	1664.00	1697.40	1622.00	1651.10	1652.40	1652.98	421907	6974.05	21843	64818	15.36
CEBBCO	BE	05-Feb-2021	22.95	23.30	23.30	22.05	23.00	22.70	22.63	27564	6.24	111	-	-
CELEBRITY	BE	05-Feb-2021	5.55	5.55	5.75	5.45	5.60	5.50	5.60	14068	0.79	77	-	-
CENTENKA	EQ	05-Feb-2021	246.55	248.70	259.80	242.05	254.50	252.55	253.51	221910	562.56	5810	104514	47.10
CENTEXT	EQ	05-Feb-2021	4.90	4.90	5.35	4.75	4.95	4.90	5.10	329689	16.80	545	231214	70.13
CENTRALBK	EQ	05-Feb-2021	14.40	14.50	15.50	14.50	14.90	14.80	15.11	24930750	3766.02	25320	10010192	40.15
CENTRUM	EQ	05-Feb-2021	23.80	24.05	25.80	23.80	24.20	24.20	24.90	4310164	1073.15	8430	1857790	43.10
CENTUM	EQ	05-Feb-2021	448.65	448.95	459.75	440.00	446.20	445.65	448.16	8853	39.68	698	5800	65.51
CENTURYPLY	EQ	05-Feb-2021	271.00	271.40	276.25	271.00	273.90	273.20	273.34	163201	446.09	4178	78688	48.22
CENTURYTEX	EQ	05-Feb-2021	455.60	454.00	463.95	450.45	460.00	457.15	457.88	960947	4399.98	21558	136282	14.18
CERA	EQ	05-Feb-2021	3524.70	3580.00	3580.00	3495.20	3535.00	3544.40	3526.85	26813	945.65	3347	19282	71.91
CEREBRAINT	EQ	05-Feb-2021	49.95	50.00	50.80	49.50	49.65	49.65	50.13	126761	63.55	657	95604	75.42
CESC	EQ	05-Feb-2021	615.95	619.00	623.50	608.00	609.80	609.00	613.49	324732	1992.20	9953	156416	48.17
CGCL	EQ	05-Feb-2021	363.65	370.00	370.00	364.20	364.25	365.05	365.74	142626	521.64	1697	108942	76.38
CGPOWER	EQ	05-Feb-2021	43.50	44.30	44.30	41.95	43.10	42.60	42.86	2137183	916.09	5131	1494130	69.91
CHALET	EQ	05-Feb-2021	172.75	173.95	181.95	173.00	179.40	179.35	178.38	474545	846.48	6528	155094	32.68
CHAMBLFERT	EQ	05-Feb-2021	262.55	265.00	265.65	245.35	246.60	246.85	251.28	1591529	3999.17	18513	571024	35.88
CHEMBOND	EQ	05-Feb-2021	193.05	191.35	192.45	185.00	185.25	186.50	188.52	19362	36.50	675	10458	54.01
CHEMCON	EQ	05-Feb-2021	445.60	449.45	450.35	438.05	439.00	439.35	443.42	110068	488.06	3546	42604	38.71
CHEMFAB	EQ	05-Feb-2021	136.75	138.75	138.80	134.00	134.25	134.85	135.45	3151	4.27	135	2564	81.37
CHENNPETRO	EQ	05-Feb-2021	95.75	96.35	96.70	92.35	93.00	93.10	93.84	1085315	1018.51	8470	621745	57.29
CHOLAFIN	EQ	05-Feb-2021	464.40	468.00	473.95	449.25	453.00	451.10	457.91	4324685	19803.23	53749	1499516	34.67
CHOLAHLDNG	EQ	05-Feb-2021	558.95	565.40	574.95	551.10	558.00	556.30	558.27	125022	697.96	2905	76745	61.39
CHROMATIC	BZ	05-Feb-2021	0.95	0.90	0.95	0.90	0.95	0.90	0.90	216788	1.96	222	-	-
CIGNITITEC	EQ	05-Feb-2021	367.85	368.90	375.50	361.65	371.50	370.30	370.61	106816	395.87	2000	75240	70.44
CINELINE	EQ	05-Feb-2021	42.60	42.75	43.10	41.30	41.70	41.65	42.07	90933	38.25	696	57049	62.74
CINEVISTA	EQ	05-Feb-2021	6.05	6.05	6.25	5.65	6.00	5.90	5.86	14600	0.86	60	12408	84.99
CIPLA	EQ	05-Feb-2021	834.45	839.60	854.90	830.50	848.00	847.70	844.64	7381183	62344.54	116960	1509438	20.45
CLEDUCATE	EQ	05-Feb-2021	67.30	68.50	72.50	66.85	68.60	68.80	70.47	59265	41.76	1138	17640	29.76
CLNINDIA	EQ	05-Feb-2021	360.65	363.55	365.10	357.00	358.75	358.05	359.98	25224	90.80	1514	13656	54.14
CMICABLES	EQ	05-Feb-2021	36.50	37.30	37.75	35.50	37.65	37.00	36.37	76056	27.66	428	50781	66.77
CMMIPL	SM	05-Feb-2021	3.90	3.75	3.75	3.75	3.75	3.75	3.75	3000	0.11	1	3000	100.00
CNOVAPETRO	EQ	05-Feb-2021	6.90	6.30	7.55	6.30	7.10	7.35	7.35	6879	0.51	41	4698	68.29
COALINDIA	EQ	05-Feb-2021	143.60	144.10	144.30	139.35	140.80	140.85	141.42	19930467	28184.77	81218	8186460	41.08
COCHINSHIP	EQ	05-Feb-2021	349.95	351.00	353.60	345.15	347.00	346.65	348.41	167587	583.89	4811	101799	60.74
COFORGE	EQ	05-Feb-2021	2548.30	2565.00	2572.55	2435.25	2498.95	2498.60	2505.59	575079	14409.12	34088	251576	43.75
COLPAL	EQ	05-Feb-2021	1621.40	1626.00	1639.00	1585.00	1591.65	1589.75	1605.31	528936	8491.08	23470	167024	31.58
COMPINFO	EQ	05-Feb-2021	15.20	15.15	15.90	15.15	15.35	15.30	15.51	240890	37.37	1011	103765	43.08
COMPUSOFT	EQ	05-Feb-2021	9.00	9.40	9.40	8.90	9.10	9.05	9.06	52734	4.78	155	34238	64.93
CONCOR	EQ	05-Feb-2021	479.00	488.95	491.50	461.75	469.05	466.85	479.26	4967630	23808.08	66646	1618711	32.59
CONFIPET	EQ	05-Feb-2021	42.40	42.40	45.00	42.10	42.80	42.95	43.49	1581550	687.79	6784	741863	46.91
CONSOFINVT	EQ	05-Feb-2021	41.80	41.00	41.95	40.10	40.10	40.45	40.55	1449	0.59	29	1223	84.40
CONTROLPR	EQ	05-Feb-2021	243.70	244.00	245.65	234.20	236.75	235.55	238.11	12213	29.08	682	7960	65.18
CORALFINAC	EQ	05-Feb-2021	22.35	22.90	22.95	21.60	22.00	21.75	22.31	5992	1.34	131	3982	66.46
CORDSCABLE	EQ	05-Feb-2021	44.85	44.20	47.40	44.20	46.00	46.70	46.23	50809	23.49	855	36353	71.55
COROMANDEL	EQ	05-Feb-2021	767.60	779.90	779.90	752.80	754.00	754.95	759.90	1002631	7619.03	51329	726686	72.48
COSMOFILMS	EQ	05-Feb-2021	534.20	502.50	517.90	493.50	495.00	498.40	506.79	140607	712.58	4773	79632	56.63
COUNCODOS	BE	05-Feb-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	32369	1.21	53	-	-
COX&KINGS	BZ	05-Feb-2021	1.30	1.35	1.35	1.25	1.25	1.25	1.28	1002382	12.79	472	-	-
CPSEETF	EQ	05-Feb-2021	21.57	21.60	22.05	21.32	21.53	21.54	21.61	5179594	1119.54	6568	3892886	75.16
CREATIVE	EQ	05-Feb-2021	104.00	105.50	108.00	104.00	104.00	104.65	106.83	22981	24.55	144	13122	57.10
CREDITACC	EQ	05-Feb-2021	732.90	736.40	741.20	710.00	719.00	719.25	728.61	55500	404.38	5362	29043	52.33
CREST	EQ	05-Feb-2021	96.90	97.45	99.85	94.05	96.00	95.35	96.24	9680	9.32	351	4178	43.16
CRISIL	EQ	05-Feb-2021	1921.70	1931.00	1952.80	1911.65	1925.20	1921.05	1936.62	11274	218.33	2427	5499	48.78
CROMPTON	EQ	05-Feb-2021	413.20	414.50	421.00	406.65	408.45	410.05	413.98	1175415	4866.03	40497	674654	57.40
CSBBANK	EQ	05-Feb-2021	226.40	226.10	231.05	217.85	219.80	219.05	223.32	311942	696.64	3976	167915	53.83
CTE	EQ	05-Feb-2021	39.55	41.00	41.00	38.20	38.90	39.45	39.70	11517	4.57	180	6063	52.64
CUB	EQ	05-Feb-2021	175.85	177.00	180.80	169.35	171.70	171.10	175.09	2486181	4353.16	23068	1277410	51.38
CUBEXTUB	EQ	05-Feb-2021	16.75	16.70	18.30	15.55	16.65	16.70	17.01	11489	1.95	126	7569	65.88
CUMMINSIND	EQ	05-Feb-2021	784.50	780.00	794.80	777.85	786.75	787.00	787.37	1027482	8090.10	20674	198823	19.35
CUPID	EQ	05-Feb-2021	224.65	226.60	226.90	220.10	221.95	221.45	222.49	33544	74.63	1204	22135	65.99
CYBERMEDIA	BE	05-Feb-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	1660	0.12	7	-	-
CYBERTECH	EQ	05-Feb-2021	133.50	135.95	137.80	130.10	130.95	130.90	132.64	116664	154.74	2067	62497	53.57
CYIENT	EQ	05-Feb-2021	656.25	658.00	689.00	629.50	630.00	640.00	664.57	1986145	13199.40	64446	522471	26.31
DAAWAT	EQ	05-Feb-2021	52.35	52.80	52.90	51.65	51.85	51.80	52.06	923087	480.58	5261	588288	63.73
DABUR	EQ	05-Feb-2021	526.10	527.00	528.55	517.80	522.90	521.75	521.09	2592937	13511.57	34602	1223051	47.17
DALBHARAT	EQ	05-Feb-2021	1268.00	1265.00	1304.85	1206.00	1221.50	1240.05	1269.99	310803	3947.15	21396	122247	39.33
DALMIASUG	EQ	05-Feb-2021	141.30	143.50	144.00	139.95	142.00	141.85	142.12	75447	107.22	1376	37442	49.63
DAMODARIND	EQ	05-Feb-2021	34.85	34.85	35.75	34.25	35.20	35.30	35.24	55346	19.50	687	34917	63.09
DANGEE	EQ	05-Feb-2021	120.60	123.50	132.10	123.50	128.85	128.95	128.02	50798	65.03	456	43999	86.62
DATAMATICS	EQ	05-Feb-2021	118.35	119.30	119.80	114.20	115.00	114.85	116.35	115023	133.83	1909	73157	63.60
DBCORP	EQ	05-Feb-2021	92.15	91.95	92.60	86.35	86.85	87.30	88.38	722334	638.43	6164	379811	52.58
DBL	EQ	05-Feb-2021	480.05	482.10	498.90	464.10	495.10	492.50	480.92	326659	1570.97	8483	118415	36.25
DBREALTY	BE	05-Feb-2021	19.25	19.15	19.85	18.30	19.05	18.95	18.93	251048	47.53	624	-	-
DBSTOCKBRO	EQ	05-Feb-2021	9.50	9.45	9.75	9.45	9.65	9.65	9.55	804	0.08	12	803	99.88
DCAL	EQ	05-Feb-2021	126.90	127.80	128.95	123.40	124.05	124.05	125.93	289562	364.64	3708	162034	55.96
DCBBANK	EQ	05-Feb-2021	116.25	116.80	122.35	114.25	115.70	115.50	118.30	3079415	3642.87	25209	1155013	37.51
DCM	EQ	05-Feb-2021	26.55	27.10	27.10	25.15	26.00	25.80	26.14	49478	12.93	231	33159	67.02
DCMNVL	BE	05-Feb-2021	67.35	66.15	69.00	65.20	69.00	67.60	66.92	14592	9.77	82	-	-
DCMSHRIRAM	EQ	05-Feb-2021	451.80	452.90	456.65	444.00	448.00	449.10	449.42	134821	605.92	4338	93058	69.02
DCW	EQ	05-Feb-2021	20.20	20.50	20.90	20.00	20.15	20.05	20.27	500686	101.51	914	374232	74.74
DECCANCE	EQ	05-Feb-2021	381.05	384.30	384.60	371.30	373.00	373.70	376.03	20757	78.05	1094	10514	50.65
DEEPAKFERT	EQ	05-Feb-2021	167.45	167.45	168.50	162.65	163.20	163.45	164.54	554597	912.56	7663	288763	52.07
DEEPAKNTR	EQ	05-Feb-2021	1026.25	1034.45	1037.90	1009.05	1012.05	1012.65	1021.77	329802	3369.80	15638	101025	30.63
DEEPENR	EQ	05-Feb-2021	41.65	41.65	42.25	41.30	41.80	41.60	41.75	20525	8.57	291	13091	63.78
DELTACORP	EQ	05-Feb-2021	154.25	155.25	155.55	148.05	149.40	149.20	151.61	1100704	1668.82	14965	437600	39.76
DELTAMAGNT	EQ	05-Feb-2021	27.05	27.10	27.20	25.80	26.50	26.45	26.56	6241	1.66	60	4354	69.76
DEN	EQ	05-Feb-2021	61.60	62.20	62.30	59.60	60.00	60.20	61.14	293757	179.62	3560	183437	62.45
DENORA	EQ	05-Feb-2021	333.65	336.00	336.00	316.75	328.00	323.05	323.51	59521	192.56	2197	33301	55.95
DFMFOODS	EQ	05-Feb-2021	421.00	425.00	428.00	400.00	406.50	404.70	412.48	56736	234.02	2303	34763	61.27
DGCONTENT	EQ	05-Feb-2021	14.05	13.70	14.60	13.70	13.85	14.00	14.02	18521	2.60	121	14056	75.89
DHAMPURSUG	EQ	05-Feb-2021	169.75	170.80	172.40	167.80	168.95	168.85	169.69	325106	551.66	3569	126476	38.90
DHANBANK	EQ	05-Feb-2021	14.10	14.15	14.45	14.00	14.05	14.00	14.20	995311	141.38	1399	482383	48.47
DHANI	EQ	05-Feb-2021	341.55	344.25	352.00	338.00	341.80	343.00	344.66	444079	1530.55	14580	118445	26.67
DHANILOANS	N2	05-Feb-2021	1175.45	1170.11	1188.00	1050.20	1188.00	1180.38	1107.20	871	9.64	16	871	100.00
DHANILOANS	N3	05-Feb-2021	1003.00	1009.00	1009.00	981.00	981.00	981.00	993.78	46	0.46	4	46	100.00
DHANILOANS	N4	05-Feb-2021	1038.80	1043.80	1044.00	1043.80	1044.00	1043.93	1043.87	135	1.41	4	135	100.00
DHANILOANS	N5	05-Feb-2021	1118.95	1118.95	1118.95	1117.95	1117.95	1117.95	1118.84	28	0.31	2	28	100.00
DHANILOANS	N6	05-Feb-2021	985.00	985.00	994.95	985.00	994.95	994.95	985.85	938	9.25	7	938	100.00
DHANILOANS	N7	05-Feb-2021	962.00	963.00	991.00	942.80	991.00	991.00	969.25	131	1.27	7	93	70.99
DHANILOANS	N8	05-Feb-2021	1020.01	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	25	0.26	2	25	100.00
DHANILOANS	NE	05-Feb-2021	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	5	0.05	1	5	100.00
DHANILOANS	NG	05-Feb-2021	970.00	970.00	970.00	970.00	970.00	970.00	970.00	20	0.19	1	20	100.00
DHANIPP	E1	05-Feb-2021	199.75	200.00	208.75	195.25	197.25	197.80	200.81	35156	70.60	928	17691	50.32
DHANUKA	EQ	05-Feb-2021	745.60	740.00	763.00	740.00	754.00	754.30	753.39	72939	549.51	4056	38778	53.16
DHARSUGAR	EQ	05-Feb-2021	5.50	5.55	5.90	5.05	5.60	5.60	5.48	18651	1.02	65	13940	74.74
DHFL	EQ	05-Feb-2021	18.30	17.40	17.40	17.40	17.40	17.40	17.40	606071	105.46	3283	605813	99.96
DHFL	N4	05-Feb-2021	345.00	345.00	345.00	345.00	345.00	345.00	345.00	25	0.09	1	25	100.00
DHFL	NC	05-Feb-2021	364.99	364.98	364.98	364.98	364.98	364.98	364.98	165	0.60	2	153	92.73
DHFL	NF	05-Feb-2021	525.00	525.00	525.00	525.00	525.00	525.00	525.00	10	0.05	2	10	100.00
DHFL	NH	05-Feb-2021	473.00	473.00	473.00	473.00	473.00	473.00	473.00	12	0.06	1	12	100.00
DHFL	NP	05-Feb-2021	365.00	365.00	365.00	363.00	363.00	363.00	363.96	595	2.17	25	595	100.00
DHFL	NQ	05-Feb-2021	345.02	330.52	346.99	330.00	346.99	346.99	341.04	159	0.54	16	134	84.28
DHFL	NS	05-Feb-2021	349.00	329.01	340.00	329.01	339.10	339.10	338.47	174	0.59	15	164	94.25
DHFL	NX	05-Feb-2021	343.00	329.80	343.00	329.80	343.00	343.00	338.38	704	2.38	37	704	100.00
DHUNINV	EQ	05-Feb-2021	243.70	252.00	256.35	248.10	250.80	250.50	251.42	1954	4.91	163	1126	57.63
DIAMONDYD	EQ	05-Feb-2021	740.25	720.00	741.80	690.95	708.00	706.65	711.46	42093	299.47	3833	30479	72.41
DICIND	EQ	05-Feb-2021	394.95	391.30	401.30	390.40	395.85	397.45	397.21	4633	18.40	260	2439	52.64
DIGISPICE	BE	05-Feb-2021	45.65	47.90	47.90	47.90	47.90	47.90	47.90	42947	20.57	168	-	-
DIGJAMLTD	BZ	05-Feb-2021	3.65	3.55	3.75	3.50	3.70	3.70	3.56	129773	4.62	100	-	-
DISHTV	EQ	05-Feb-2021	12.40	12.50	12.65	12.15	12.20	12.20	12.28	4749233	583.25	6872	2586554	54.46
DIVISLAB	EQ	05-Feb-2021	3678.90	3699.00	3859.80	3665.05	3853.00	3822.45	3768.75	2152555	81124.52	127248	698423	32.45
DIXON	EQ	05-Feb-2021	16082.20	16225.00	16750.00	15700.00	16355.00	16310.15	16408.71	127818	20973.29	40771	67495	52.81
DLF	EQ	05-Feb-2021	304.75	307.65	314.90	298.10	305.80	305.30	306.28	29462092	90237.37	180195	2324190	7.89
DLINKINDIA	EQ	05-Feb-2021	107.10	107.90	108.60	105.60	106.15	105.90	106.59	139340	148.53	2068	84905	60.93
DMART	EQ	05-Feb-2021	2959.85	2959.95	2987.00	2922.85	2935.95	2946.05	2958.45	349721	10346.31	35167	84603	24.19
DNAMEDIA	EQ	05-Feb-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.73	95922	0.70	66	85922	89.57
DOLAT	EQ	05-Feb-2021	58.80	58.60	59.55	57.30	57.85	58.05	58.45	99438	58.12	1015	43745	43.99
DOLLAR	EQ	05-Feb-2021	243.00	265.20	274.00	248.00	256.60	257.60	258.87	742880	1923.08	16704	329343	44.33
DONEAR	EQ	05-Feb-2021	34.60	35.00	35.35	34.40	34.65	34.60	34.81	36052	12.55	312	22861	63.41
DPABHUSHAN	EQ	05-Feb-2021	98.00	99.45	100.65	97.85	97.85	98.50	98.65	1917	1.89	27	1786	93.17
DPSCLTD	EQ	05-Feb-2021	13.60	14.00	14.00	13.20	13.30	13.50	13.67	42239	5.77	190	38817	91.90
DPWIRES	EQ	05-Feb-2021	117.35	117.10	117.35	112.00	112.20	112.45	114.39	7894	9.03	204	5222	66.15
DQE	BZ	05-Feb-2021	1.25	1.30	1.30	1.20	1.20	1.20	1.27	31208	0.40	19	-	-
DREDGECORP	EQ	05-Feb-2021	297.15	298.60	304.40	292.00	294.40	293.70	297.77	77576	231.00	5299	22061	28.44
DRREDDY	EQ	05-Feb-2021	4667.95	4685.00	4830.00	4625.65	4800.00	4800.90	4756.42	2407681	114519.32	144171	820492	34.08
DSSL	EQ	05-Feb-2021	59.20	60.90	62.25	56.45	56.60	57.05	58.70	21803	12.80	575	11943	54.78
DTIL	EQ	05-Feb-2021	248.10	248.35	249.45	244.50	247.05	247.15	247.89	1813	4.49	108	1186	65.42
DUCON	EQ	05-Feb-2021	6.60	6.85	6.90	6.25	6.70	6.80	6.68	97045	6.48	270	71923	74.11
DVL	EQ	05-Feb-2021	74.05	73.70	76.75	73.50	76.25	75.25	75.54	26133	19.74	536	17548	67.15
DWARKESH	EQ	05-Feb-2021	27.90	28.10	28.35	27.65	27.85	27.75	27.93	952183	265.98	2119	478206	50.22
DYNAMATECH	EQ	05-Feb-2021	805.85	826.00	845.00	810.95	821.00	824.70	828.42	15807	130.95	1206	9162	57.96
DYNPRO	EQ	05-Feb-2021	306.90	305.90	343.70	300.35	332.05	330.80	324.60	369580	1199.65	9579	171439	46.39
E2E	SM	05-Feb-2021	52.40	52.00	52.00	52.00	52.00	52.00	52.00	2000	1.04	1	2000	100.00
EASUNREYRL	BZ	05-Feb-2021	2.05	2.05	2.05	2.05	2.05	2.05	2.05	3933	0.08	13	-	-
EBANK	EQ	05-Feb-2021	3501.00	3853.78	3853.78	3551.00	3560.00	3560.00	3617.16	5	0.18	4	3	60.00
EBBETF0423	EQ	05-Feb-2021	1103.86	1103.86	1104.00	1102.07	1102.07	1102.07	1103.14	4312	47.57	89	4292	99.54
EBBETF0425	EQ	05-Feb-2021	1020.71	1019.00	1020.00	1018.05	1018.25	1018.73	1019.43	8222	83.82	58	7681	93.42
EBBETF0430	EQ	05-Feb-2021	1119.54	1122.99	1122.99	1119.07	1119.95	1119.94	1120.27	21223	237.76	106	20018	94.32
EBBETF0431	EQ	05-Feb-2021	1009.59	1010.00	1010.00	1004.03	1006.50	1006.47	1006.57	22059	222.04	216	13969	63.33
EBIXFOREX	EQ	05-Feb-2021	481.10	498.00	499.45	480.05	483.00	482.30	485.99	6479	31.49	366	3659	56.47
ECLERX	EQ	05-Feb-2021	1028.75	1034.30	1041.10	995.60	999.55	1003.55	1015.04	80586	817.98	6095	45010	55.85
ECLFINANCE	NF	05-Feb-2021	1037.99	1030.00	1037.49	1025.00	1037.49	1037.49	1026.09	201	2.06	7	201	100.00
ECLFINANCE	NG	05-Feb-2021	954.94	933.00	950.00	933.00	950.00	949.34	946.40	860	8.14	16	820	95.35
ECLFINANCE	NH	05-Feb-2021	1173.18	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	25	0.29	1	25	100.00
ECLFINANCE	NJ	05-Feb-2021	940.00	930.00	940.00	921.05	930.00	930.00	928.86	300	2.79	9	300	100.00
ECLFINANCE	NM	05-Feb-2021	994.70	994.99	995.00	994.99	995.00	995.00	995.00	172	1.71	15	172	100.00
ECLFINANCE	NN	05-Feb-2021	1136.85	1179.89	1179.89	1161.41	1161.41	1161.41	1161.77	51	0.59	2	51	100.00
ECLFINANCE	NO	05-Feb-2021	964.00	970.00	974.95	964.00	964.00	966.14	968.51	69	0.67	5	69	100.00
ECLFINANCE	NP	05-Feb-2021	961.04	960.00	960.00	956.00	956.00	956.00	959.43	70	0.67	3	70	100.00
ECLFINANCE	NQ	05-Feb-2021	1120.00	1150.00	1150.00	1075.00	1150.00	1150.00	1120.74	2115	23.70	6	2090	98.82
ECLFINANCE	NR	05-Feb-2021	982.20	982.00	984.00	982.00	982.10	982.10	982.78	199	1.96	15	199	100.00
ECLFINANCE	NS	05-Feb-2021	979.99	950.00	979.00	950.00	966.00	966.00	965.22	228	2.20	15	222	97.37
EDELWEISS	EQ	05-Feb-2021	68.55	68.95	69.05	65.50	66.00	65.85	66.64	1411840	940.80	8739	974331	69.01
EDUCOMP	BZ	05-Feb-2021	3.05	3.20	3.20	3.05	3.20	3.20	3.16	50755	1.60	134	-	-
EHFLNCD	N6	05-Feb-2021	920.00	922.00	935.00	910.01	935.00	935.00	927.31	991	9.19	11	935	94.35
EICHERMOT	EQ	05-Feb-2021	2963.45	2973.20	2990.00	2905.20	2930.00	2932.15	2939.82	915838	26924.01	47243	218871	23.90
EIDPARRY	EQ	05-Feb-2021	339.80	341.10	352.00	340.55	345.75	342.60	346.74	340453	1180.50	7620	111691	32.81
EIFFL	SM	05-Feb-2021	76.00	76.00	76.50	74.15	74.15	74.15	75.23	6400	4.81	6	6400	100.00
EIHAHOTELS	EQ	05-Feb-2021	281.55	284.80	284.80	272.00	276.45	275.60	276.12	13984	38.61	733	7427	53.11
EIHOTEL	EQ	05-Feb-2021	93.10	94.50	97.00	94.50	96.25	96.15	96.01	1045008	1003.28	7134	517293	49.50
EIMCOELECO	EQ	05-Feb-2021	355.35	354.90	376.80	345.00	370.00	366.35	355.86	11489	40.88	723	7620	66.32
EKC	EQ	05-Feb-2021	62.00	65.50	65.50	58.20	60.90	60.55	61.32	1249351	766.08	8278	549573	43.99
ELECON	EQ	05-Feb-2021	49.40	49.85	50.05	47.25	47.70	48.15	48.77	154343	75.27	2020	103108	66.80
ELECTCAST	EQ	05-Feb-2021	22.15	22.50	22.85	22.00	22.50	22.50	22.48	653106	146.84	1224	484013	74.11
ELECTHERM	EQ	05-Feb-2021	111.30	112.40	112.40	108.00	108.50	108.70	109.77	33016	36.24	511	23826	72.17
ELGIEQUIP	EQ	05-Feb-2021	165.85	166.65	166.65	163.00	165.00	164.70	164.70	73235	120.62	1626	35398	48.33
ELGIRUBCO	EQ	05-Feb-2021	30.60	31.85	32.00	29.80	30.00	29.95	30.74	108164	33.25	504	71064	65.70
EMAMILTD	EQ	05-Feb-2021	501.90	504.45	514.95	486.00	505.00	502.70	499.77	643606	3216.57	26545	256655	39.88
EMAMIPAP	EQ	05-Feb-2021	97.50	97.95	99.55	96.55	98.00	97.90	98.44	5624	5.54	283	3571	63.50
EMAMIREAL	EQ	05-Feb-2021	61.15	63.00	63.00	58.50	58.50	59.20	59.38	56050	33.28	628	32681	58.31
EMBASSY	RR	05-Feb-2021	354.88	359.70	359.70	355.00	356.20	356.63	357.08	440600	1573.31	1748	378000	85.79
EMCO	BZ	05-Feb-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.86	1918	0.04	10	-	-
EMKAY	EQ	05-Feb-2021	72.75	70.85	72.50	64.10	66.00	67.05	68.17	107711	73.43	1446	64563	59.94
EMKAYTOOLS	SM	05-Feb-2021	128.00	130.00	130.00	130.00	130.00	130.00	130.00	600	0.78	1	600	100.00
EMMBI	EQ	05-Feb-2021	88.55	91.25	91.50	86.15	86.50	86.50	88.06	40872	35.99	833	23482	57.45
EMOFSR1RDP	MF	05-Feb-2021	12.50	12.60	12.60	12.53	12.53	12.53	12.54	5900	0.74	6	5900	100.00
EMOFSR1RGG	MF	05-Feb-2021	12.52	12.52	12.60	12.52	12.52	12.52	12.55	145060	18.20	65	145060	100.00
ENDURANCE	EQ	05-Feb-2021	1446.80	1454.05	1488.95	1446.50	1469.00	1469.00	1466.33	173019	2537.02	11383	108814	62.89
ENERGYDEV	BE	05-Feb-2021	12.10	12.70	12.70	11.50	11.50	11.50	11.91	80057	9.53	232	-	-
ENGINERSIN	EQ	05-Feb-2021	74.60	75.00	75.80	74.05	74.45	74.35	74.80	1660295	1241.96	12445	870752	52.45
ENIL	EQ	05-Feb-2021	159.75	156.05	160.30	153.60	153.60	155.20	156.36	52949	82.79	1214	23941	45.22
EPL	EQ	05-Feb-2021	218.90	223.40	223.40	213.50	213.80	214.00	216.81	561001	1216.28	15657	364963	65.06
EQ30	EQ	05-Feb-2021	432.37	405.13	435.04	405.13	435.00	435.00	434.66	89	0.39	11	88	98.88
EQUITAS	EQ	05-Feb-2021	81.55	82.35	88.00	82.30	83.30	83.50	85.03	3805274	3235.73	29048	1193334	31.36
EQUITASBNK	EQ	05-Feb-2021	43.65	44.00	45.25	43.65	45.05	45.00	44.75	1987525	889.47	14004	1359788	68.42
ERFLNCDI	N2	05-Feb-2021	1066.00	1068.00	1068.00	990.00	1068.00	1068.00	1066.67	720	7.68	4	720	100.00
ERFLNCDI	N4	05-Feb-2021	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	30	0.30	2	30	100.00
ERFLNCDI	N5	05-Feb-2021	883.00	883.99	883.99	861.00	862.00	862.00	880.80	232	2.04	4	232	100.00
ERFLNCDI	N6	05-Feb-2021	900.01	923.80	923.80	905.00	905.00	905.00	923.23	33	0.30	2	33	100.00
ERIS	EQ	05-Feb-2021	586.15	586.15	590.80	573.00	580.00	577.70	581.47	78986	459.28	5533	27586	34.93
EROSMEDIA	EQ	05-Feb-2021	24.60	25.10	25.50	24.50	24.80	24.80	24.89	466580	116.11	1787	349493	74.91
ESABINDIA	EQ	05-Feb-2021	2068.75	2087.00	2121.50	1976.00	2006.00	1994.80	2026.69	10259	207.92	1998	4601	44.85
ESCORTS	EQ	05-Feb-2021	1401.75	1415.65	1444.90	1391.00	1401.90	1400.25	1410.93	1644014	23195.87	58747	261774	15.92
ESSARSHPNG	EQ	05-Feb-2021	9.75	10.20	10.20	9.55	9.60	9.55	9.64	32362	3.12	224	22108	68.31
ESTER	EQ	05-Feb-2021	106.05	108.70	108.70	105.65	106.75	106.45	106.80	223990	239.21	4813	81390	36.34
EUROCERA	BZ	05-Feb-2021	1.50	1.55	1.55	1.45	1.45	1.45	1.51	12289	0.19	13	-	-
EUROMULTI	BZ	05-Feb-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.49	1745	0.03	9	-	-
EVEREADY	EQ	05-Feb-2021	211.20	212.80	216.00	206.20	212.50	211.75	211.62	433279	916.90	8094	217342	50.16
EVERESTIND	EQ	05-Feb-2021	302.85	304.75	305.90	290.50	295.00	294.25	296.77	41592	123.43	1462	19321	46.45
EXCEL	EQ	05-Feb-2021	2.75	2.85	2.85	2.75	2.85	2.85	2.82	117369	3.31	113	94258	80.31
EXCELINDUS	EQ	05-Feb-2021	848.75	853.00	863.75	842.00	845.00	845.05	850.90	13353	113.62	1326	6307	47.23
EXIDEIND	EQ	05-Feb-2021	203.35	205.80	207.40	202.35	203.40	203.75	204.91	6370952	13054.41	43112	1821995	28.60
EXPLEOSOL	EQ	05-Feb-2021	490.05	483.00	483.00	446.95	475.00	474.00	465.28	82144	382.20	3119	43902	53.45
FACT	EQ	05-Feb-2021	82.25	83.00	87.70	80.30	84.55	85.10	84.40	862650	728.05	11068	248861	28.85
FAIRCHEMOR	EQ	05-Feb-2021	601.10	605.00	605.00	589.00	599.00	596.95	597.44	14313	85.51	402	11338	79.21
FCL	EQ	05-Feb-2021	70.10	70.90	71.90	67.00	67.90	67.80	69.03	557484	384.82	3584	314829	56.47
FCONSUMER	EQ	05-Feb-2021	7.85	7.80	8.15	7.65	7.95	7.95	7.95	7582007	602.96	10357	2756927	36.36
FCSSOFT	BE	05-Feb-2021	0.85	0.90	0.90	0.80	0.90	0.90	0.87	2019003	17.58	1307	-	-
FDC	EQ	05-Feb-2021	305.15	295.00	298.60	286.00	289.00	287.85	292.01	429194	1253.27	8012	208853	48.66
FEDERALBNK	EQ	05-Feb-2021	85.55	85.50	87.25	82.85	83.40	83.20	84.99	37901726	32212.11	79814	8789016	23.19
FEL	EQ	05-Feb-2021	11.05	9.95	11.20	9.95	10.70	10.70	10.59	7267071	769.30	7258	3059591	42.10
FELDVR	EQ	05-Feb-2021	13.35	12.50	14.25	12.20	13.00	13.25	13.01	173333	22.56	616	89305	51.52
FELIX	SM	05-Feb-2021	43.50	45.50	45.50	45.50	45.50	45.50	45.50	4000	1.82	1	4000	100.00
FIEMIND	EQ	05-Feb-2021	638.55	644.70	646.95	615.45	618.00	623.20	632.85	49716	314.63	2340	26939	54.19
FILATEX	EQ	05-Feb-2021	62.20	62.75	62.75	60.00	60.70	60.65	61.04	217986	133.06	1389	153051	70.21
FINCABLES	EQ	05-Feb-2021	370.95	373.90	374.70	369.05	371.35	372.20	371.92	118104	439.25	6076	62051	52.54
FINEORG	EQ	05-Feb-2021	2421.45	2431.00	2440.00	2398.00	2400.00	2406.25	2420.35	6478	156.79	1550	3705	57.19
FINPIPE	EQ	05-Feb-2021	672.85	688.50	694.95	673.00	679.00	678.20	683.48	312313	2134.60	12754	148109	47.42
FLEXITUFF	EQ	05-Feb-2021	15.75	16.45	17.30	15.10	17.30	17.30	16.97	58912	10.00	313	37752	64.08
FLFL	EQ	05-Feb-2021	83.95	79.00	86.60	79.00	83.00	83.50	83.52	680114	568.00	6257	296830	43.64
FLUOROCHEM	EQ	05-Feb-2021	590.65	595.00	597.00	575.85	583.00	580.15	588.28	19573	115.14	837	11971	61.16
FMGOETZE	EQ	05-Feb-2021	282.10	285.00	294.25	278.00	278.15	281.20	285.09	182104	519.16	4350	82314	45.20
FMNL	EQ	05-Feb-2021	19.40	19.00	19.60	18.45	18.45	18.60	18.90	154792	29.25	789	85114	54.99
FORCEMOT	EQ	05-Feb-2021	1434.00	1445.50	1454.70	1402.00	1410.00	1408.05	1423.96	40332	574.31	4268	15817	39.22
FORTIS	EQ	05-Feb-2021	171.15	172.50	173.00	164.10	166.95	167.50	169.01	2680143	4529.81	18841	1280025	47.76
FOSECOIND	EQ	05-Feb-2021	1300.25	1325.00	1325.00	1290.25	1292.50	1293.05	1309.64	1547	20.26	248	930	60.12
FRETAIL	EQ	05-Feb-2021	73.75	70.05	76.70	70.00	74.25	74.05	73.99	6235696	4613.74	39671	2424232	38.88
FSC	EQ	05-Feb-2021	96.10	91.35	98.90	91.35	95.50	95.35	95.52	204636	195.47	2737	100426	49.08
FSL	EQ	05-Feb-2021	97.40	99.00	102.00	97.45	97.50	97.60	99.39	5305418	5272.94	35992	2682590	50.56
G5	EQ	05-Feb-2021	47.47	47.51	47.51	47.25	47.25	47.25	47.39	240	0.11	11	193	80.42
GABRIEL	EQ	05-Feb-2021	115.40	115.60	119.25	115.60	117.95	117.95	117.32	355005	416.49	4066	203972	57.46
GAEL	EQ	05-Feb-2021	137.70	138.60	139.10	130.00	134.40	133.75	135.35	299219	404.99	3160	201526	67.35
GAIL	EQ	05-Feb-2021	130.70	132.20	132.70	127.50	128.90	128.20	129.54	16472506	21339.08	71825	4457744	27.06
GAL	EQ	05-Feb-2021	2.85	2.95	2.95	2.75	2.75	2.85	2.81	51681	1.45	79	38101	73.72
GALAXYSURF	EQ	05-Feb-2021	2234.70	2250.00	2253.05	2175.00	2196.00	2186.75	2206.07	13860	305.76	2416	6962	50.23
GALLANTT	EQ	05-Feb-2021	42.75	41.30	43.10	41.20	41.20	41.50	41.88	11669	4.89	245	8689	74.46
GALLISPAT	EQ	05-Feb-2021	38.75	39.55	39.55	37.60	38.95	38.35	38.26	17094	6.54	219	10262	60.03
GAMMNINFRA	EQ	05-Feb-2021	0.80	0.80	0.85	0.75	0.75	0.80	0.80	2020871	16.21	7394	1144671	56.64
GANDHITUBE	EQ	05-Feb-2021	270.80	267.30	296.40	267.30	294.00	291.55	283.79	39069	110.88	1166	18969	48.55
GANECOS	EQ	05-Feb-2021	476.95	495.00	495.00	473.25	480.00	482.60	477.10	755509	3604.53	6998	660738	87.46
GANESHHOUC	EQ	05-Feb-2021	48.00	49.90	50.25	45.60	45.60	45.65	48.02	96329	46.25	724	61618	63.97
GANGAFORGE	SM	05-Feb-2021	28.45	27.10	27.25	27.05	27.25	27.15	27.13	24000	6.51	3	8000	33.33
GANGESSECU	EQ	05-Feb-2021	54.85	54.85	65.80	54.85	65.80	65.80	63.30	60043	38.01	825	39412	65.64
GARFIBRES	EQ	05-Feb-2021	2245.80	2256.90	2298.00	2251.10	2251.90	2254.20	2271.96	6174	140.27	1412	2994	48.49
GATI	EQ	05-Feb-2021	97.55	99.00	101.85	94.00	94.50	95.70	98.47	1622243	1597.44	17177	858883	52.94
GAYAHWS	BE	05-Feb-2021	0.65	0.70	0.70	0.60	0.60	0.60	0.61	432734	2.65	187	-	-
GAYAPROJ	EQ	05-Feb-2021	44.10	44.70	48.50	42.00	43.50	42.95	46.01	5707705	2625.92	17174	1756627	30.78
GBGLOBAL	EQ	05-Feb-2021	7.00	6.70	7.35	6.70	7.35	7.35	7.22	2912	0.21	25	2445	83.96
GDL	EQ	05-Feb-2021	163.15	163.20	164.80	155.20	157.20	158.50	160.94	228697	368.06	7509	135432	59.22
GEECEE	EQ	05-Feb-2021	90.30	89.85	92.95	89.80	90.15	90.25	91.62	13097	12.00	520	4221	32.23
GEEKAYWIRE	EQ	05-Feb-2021	79.85	79.85	79.85	77.55	78.95	78.95	78.84	9568	7.54	35	9510	99.39
GENESYS	BE	05-Feb-2021	69.90	69.30	69.30	66.45	66.50	66.50	66.94	19515	13.06	109	-	-
GENUSPAPER	EQ	05-Feb-2021	6.55	6.65	6.85	6.50	6.85	6.70	6.64	171252	11.37	294	134341	78.45
GENUSPOWER	EQ	05-Feb-2021	38.15	38.95	39.00	37.30	38.00	37.85	37.89	266521	100.99	1351	116557	43.73
GEOJITFSL	EQ	05-Feb-2021	53.35	54.00	54.45	53.55	53.75	53.75	53.94	271731	146.56	1669	139038	51.17
GEPIL	EQ	05-Feb-2021	288.85	294.00	296.70	288.85	292.50	291.15	292.44	265191	775.53	5941	139153	52.47
GESHIP	EQ	05-Feb-2021	261.55	262.80	266.35	259.70	262.00	261.85	263.08	130991	344.61	2505	78411	59.86
GET&D	EQ	05-Feb-2021	124.70	124.65	125.90	114.35	116.95	116.15	117.87	362469	427.23	6215	222017	61.25
GFLLIMITED	EQ	05-Feb-2021	87.30	88.45	88.45	85.25	85.55	85.85	86.36	85988	74.26	867	54550	63.44
GHCL	EQ	05-Feb-2021	212.45	213.50	215.85	208.40	209.50	209.85	211.57	165882	350.96	2549	93847	56.57
GICHSGFIN	EQ	05-Feb-2021	122.70	123.00	124.40	119.75	120.60	120.45	121.84	382845	466.44	3910	181456	47.40
GICRE	EQ	05-Feb-2021	140.20	141.45	141.65	138.00	138.30	138.45	139.28	301711	420.23	3583	125138	41.48
GILLANDERS	EQ	05-Feb-2021	46.40	46.30	50.70	45.00	48.85	48.20	48.20	16787	8.09	280	10971	65.35
GILLETTE	EQ	05-Feb-2021	5786.40	6000.00	6000.00	5605.10	5666.00	5659.15	5798.63	43919	2546.70	7763	12978	29.55
GINNIFILA	EQ	05-Feb-2021	19.70	20.30	20.30	19.00	19.45	19.25	19.32	85217	16.46	367	66854	78.45
GIPCL	EQ	05-Feb-2021	75.50	76.20	81.60	76.20	79.30	79.50	80.06	1209587	968.40	10847	365740	30.24
GIRIRAJ	SM	05-Feb-2021	42.75	44.85	44.85	40.90	44.85	44.85	44.19	7200	3.18	6	2400	33.33
GISOLUTION	EQ	05-Feb-2021	2.60	2.50	2.70	2.50	2.60	2.60	2.59	1005	0.03	7	1005	100.00
GKWLIMITED	EQ	05-Feb-2021	506.75	512.00	525.35	512.00	512.15	516.00	515.95	1762	9.09	1607	120	6.81
GLAND	EQ	05-Feb-2021	2136.85	2152.70	2312.00	2127.00	2300.00	2293.70	2231.11	389302	8685.74	27899	207651	53.34
GLAXO	EQ	05-Feb-2021	1454.70	1463.00	1472.00	1425.50	1436.00	1430.15	1447.37	88815	1285.48	8057	56310	63.40
GLENMARK	EQ	05-Feb-2021	501.55	506.10	511.50	497.15	503.45	503.20	505.40	2182037	11028.07	43639	630339	28.89
GLFL	EQ	05-Feb-2021	2.75	2.75	2.85	2.60	2.65	2.65	2.72	30244	0.82	75	21321	70.50
GLOBAL	EQ	05-Feb-2021	51.30	51.95	52.15	51.00	51.40	51.45	51.59	4847	2.50	83	3917	80.81
GLOBALVECT	BZ	05-Feb-2021	47.35	48.35	48.35	46.50	46.70	47.60	47.16	4156	1.96	54	-	-
GLOBE	BE	05-Feb-2021	58.90	59.20	61.40	56.50	60.90	60.90	57.42	4332	2.49	52	-	-
GLOBOFFS	EQ	05-Feb-2021	6.80	6.50	6.50	6.50	6.50	6.50	6.50	44864	2.92	95	44864	100.00
GLOBUSSPR	EQ	05-Feb-2021	393.05	394.75	397.70	384.00	387.50	386.90	389.13	98737	384.22	2729	47591	48.20
GMBREW	EQ	05-Feb-2021	429.15	445.00	473.00	429.00	438.95	440.30	447.83	224708	1006.31	7215	56240	25.03
GMDCLTD	EQ	05-Feb-2021	60.05	61.00	61.20	59.20	59.35	59.40	59.87	1282506	767.87	8106	552639	43.09
GMMPFAUDLR	EQ	05-Feb-2021	3611.00	3680.30	3719.95	3610.00	3676.95	3679.70	3670.09	45155	1657.23	8705	20673	45.78
GMRINFRA	EQ	05-Feb-2021	26.70	26.95	27.10	26.00	26.25	26.15	26.36	18317417	4827.72	23357	5568218	30.40
GNA	EQ	05-Feb-2021	385.50	387.30	389.90	375.25	377.00	376.85	381.36	47283	180.32	2033	23497	49.69
GNFC	EQ	05-Feb-2021	230.50	238.00	239.90	226.60	227.95	228.15	231.95	3311288	7680.59	31089	1515575	45.77
GOACARBON	EQ	05-Feb-2021	263.70	265.00	279.40	261.00	268.50	267.75	269.41	58433	157.43	2373	28257	48.36
GOCLCORP	EQ	05-Feb-2021	239.75	236.00	246.50	234.45	237.15	237.45	240.93	16275	39.21	682	9722	59.74
GODFRYPHLP	EQ	05-Feb-2021	960.20	978.20	978.20	925.25	933.00	935.55	941.29	85739	807.05	4855	37019	43.18
GODHA	EQ	05-Feb-2021	35.55	36.65	36.65	35.00	35.00	35.00	36.61	51	0.02	8	51	100.00
GODREJAGRO	EQ	05-Feb-2021	531.65	531.00	531.65	505.30	511.00	508.20	517.49	343294	1776.52	17532	193511	56.37
GODREJCP	EQ	05-Feb-2021	768.75	770.00	773.80	746.00	751.70	749.15	756.57	859569	6503.26	22699	256770	29.87
GODREJIND	EQ	05-Feb-2021	459.55	462.50	468.60	457.95	464.00	463.90	463.98	1003813	4657.49	19649	835838	83.27
GODREJPROP	EQ	05-Feb-2021	1340.35	1340.40	1427.40	1336.05	1403.10	1397.15	1399.82	2880187	40317.51	86737	429669	14.92
GOENKA	BZ	05-Feb-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	410621	5.54	74	-	-
GOKEX	EQ	05-Feb-2021	80.65	81.50	82.90	80.05	80.20	80.40	81.45	79278	64.57	2421	40892	51.58
GOKUL	EQ	05-Feb-2021	20.05	20.65	21.15	20.35	20.40	20.40	20.73	74039	15.35	542	50214	67.82
GOKULAGRO	EQ	05-Feb-2021	25.30	25.50	25.50	24.00	24.45	24.30	24.57	111906	27.50	662	66826	59.72
GOLDBEES	EQ	05-Feb-2021	41.33	42.70	42.70	40.82	41.12	41.13	40.97	8879165	3637.89	28577	7151365	80.54
GOLDENTOBC	EQ	05-Feb-2021	47.90	49.45	49.95	46.95	47.05	47.30	48.20	11023	5.31	387	6454	58.55
GOLDIAM	EQ	05-Feb-2021	213.40	213.95	222.90	213.30	216.20	218.75	218.06	89043	194.17	2015	39196	44.02
GOLDSHARE	EQ	05-Feb-2021	4297.15	4285.00	4285.00	4235.15	4275.00	4269.85	4250.10	5016	213.18	2049	3548	70.73
GOLDTECH	EQ	05-Feb-2021	9.30	9.70	11.15	9.60	11.15	11.10	10.76	434390	46.72	1075	238040	54.80
GOODLUCK	EQ	05-Feb-2021	71.20	72.90	72.90	70.00	70.25	70.25	70.83	103075	73.01	1356	58161	56.43
GOODYEAR	EQ	05-Feb-2021	993.25	1001.10	1001.10	966.00	975.00	971.20	985.75	26485	261.08	3562	13367	50.47
GPIL	EQ	05-Feb-2021	534.05	541.00	543.00	513.55	519.40	518.35	526.02	205178	1079.27	7618	95177	46.39
GPPL	EQ	05-Feb-2021	95.50	95.40	96.45	94.05	95.65	95.65	95.64	796724	762.01	16944	534421	67.08
GPTINFRA	EQ	05-Feb-2021	45.85	46.00	47.10	43.35	45.20	44.20	45.21	81271	36.74	682	45880	56.45
GRANULES	EQ	05-Feb-2021	347.60	350.00	350.00	335.70	337.15	336.85	339.76	1386733	4711.58	27995	683942	49.32
GRAPHITE	EQ	05-Feb-2021	331.85	337.00	360.00	333.10	359.60	353.40	348.02	4558438	15864.25	83601	1307918	28.69
GRASIM	EQ	05-Feb-2021	1188.50	1188.50	1208.80	1173.00	1185.80	1186.10	1188.23	1636133	19441.02	58845	371641	22.71
GRAVITA	EQ	05-Feb-2021	77.60	78.00	79.50	76.00	76.40	76.50	77.28	258732	199.96	2423	128658	49.73
GREAVESCOT	EQ	05-Feb-2021	89.25	89.60	90.20	85.65	86.45	86.60	87.63	1308901	1147.02	13838	683218	52.20
GREENLAM	EQ	05-Feb-2021	903.30	916.85	935.70	908.85	923.00	924.75	926.90	31684	293.68	2486	26304	83.02
GREENPANEL	EQ	05-Feb-2021	198.55	200.00	203.00	191.45	194.00	192.70	195.39	124583	243.43	2663	89492	71.83
GREENPLY	EQ	05-Feb-2021	127.40	127.65	129.20	111.40	122.70	123.40	121.61	852362	1036.55	10014	393903	46.21
GREENPOWER	BE	05-Feb-2021	2.65	2.65	2.75	2.60	2.60	2.60	2.66	1171285	31.12	838	-	-
GRINDWELL	EQ	05-Feb-2021	787.90	787.90	827.90	780.00	801.00	800.75	808.41	145426	1175.64	17949	75467	51.89
GROBTEA	EQ	05-Feb-2021	829.90	859.00	859.00	832.60	839.00	838.05	846.85	479	4.06	80	336	70.15
GRPLTD	EQ	05-Feb-2021	805.45	820.00	850.00	800.05	810.60	820.55	821.51	3544	29.11	641	1055	29.77
GRSE	EQ	05-Feb-2021	189.05	190.00	191.75	184.80	185.00	185.75	188.27	105306	198.26	2335	63896	60.68
GSCLCEMENT	EQ	05-Feb-2021	37.40	38.00	38.00	36.70	37.10	37.00	37.15	184179	68.42	1152	100695	54.67
GSFC	EQ	05-Feb-2021	82.35	83.45	83.90	80.40	81.25	81.00	82.31	1292892	1064.20	6930	635294	49.14
GSPL	EQ	05-Feb-2021	204.80	206.00	208.00	205.30	207.00	206.65	206.92	853760	1766.60	19401	541769	63.46
GSS	EQ	05-Feb-2021	48.50	48.50	49.50	47.10	48.15	48.30	48.31	164723	79.57	853	71445	43.37
GTL	EQ	05-Feb-2021	7.10	7.10	7.20	6.80	7.00	6.95	6.94	183350	12.73	562	127037	69.29
GTLINFRA	EQ	05-Feb-2021	1.15	1.20	1.20	1.10	1.10	1.10	1.13	30446488	343.90	5712	16948105	55.67
GTNIND	EQ	05-Feb-2021	11.30	11.80	11.85	11.50	11.55	11.55	11.82	5429	0.64	18	5123	94.36
GTPL	EQ	05-Feb-2021	136.05	136.75	137.70	132.70	133.00	133.35	134.47	68803	92.52	1725	39814	57.87
GUFICBIO	EQ	05-Feb-2021	121.20	121.60	122.50	117.50	117.90	118.05	119.81	167178	200.30	2384	132366	79.18
GUJALKALI	EQ	05-Feb-2021	335.75	337.45	340.50	332.00	333.00	333.35	336.54	62760	211.21	1870	28669	45.68
GUJAPOLLO	EQ	05-Feb-2021	227.05	227.05	228.95	219.05	225.10	223.45	223.58	6068	13.57	392	3217	53.02
GUJGASLTD	EQ	05-Feb-2021	380.65	384.00	387.00	376.35	380.00	379.85	378.62	1498860	5674.94	11071	1231223	82.14
GUJRAFFIA	BE	05-Feb-2021	34.95	36.65	36.65	36.60	36.65	36.65	36.65	2211	0.81	31	-	-
GULFOILLUB	EQ	05-Feb-2021	690.00	693.45	730.00	676.50	694.00	694.45	700.28	33724	236.16	2486	9088	26.95
GULFPETRO	EQ	05-Feb-2021	43.05	44.45	44.45	42.25	42.55	42.75	43.27	40691	17.61	511	28063	68.97
GULPOLY	EQ	05-Feb-2021	99.20	99.50	99.90	95.50	96.00	96.00	97.09	136976	132.99	2529	40613	29.65
HAL	EQ	05-Feb-2021	976.35	980.00	1019.00	970.00	1011.00	1013.35	998.38	1498037	14956.05	60385	604169	40.33
HAPPSTMNDS	EQ	05-Feb-2021	349.05	351.00	357.00	349.90	351.20	351.10	352.93	805587	2843.18	19698	324677	40.30
HARITASEAT	EQ	05-Feb-2021	593.35	614.95	679.80	595.10	652.65	657.45	642.61	85791	551.30	5129	39915	46.53
HARRMALAYA	EQ	05-Feb-2021	124.60	126.60	126.80	114.60	117.05	116.25	119.77	182777	218.90	3783	103952	56.87
HATHWAY	EQ	05-Feb-2021	30.60	30.90	31.40	30.00	30.35	30.40	30.64	560682	171.82	4488	268497	47.89
HATSUN	EQ	05-Feb-2021	725.45	718.00	729.00	715.50	722.40	724.00	722.90	40382	291.92	2837	24452	60.55
HAVELLS	EQ	05-Feb-2021	1134.05	1140.00	1158.00	1106.35	1112.50	1110.05	1130.77	2156894	24389.47	64260	542301	25.14
HAVISHA	BE	05-Feb-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.89	150180	1.34	85	-	-
HBANKETF	EQ	05-Feb-2021	350.12	356.06	363.98	343.14	353.52	353.11	357.23	7316	26.13	300	4973	67.97
HBLPOWER	EQ	05-Feb-2021	35.65	36.30	36.55	35.50	35.70	35.65	35.84	367870	131.86	2306	199181	54.14
HBSL	BE	05-Feb-2021	8.65	9.05	9.05	8.25	8.25	8.30	8.64	3718	0.32	30	-	-
HCC	EQ	05-Feb-2021	8.35	8.40	8.50	8.20	8.25	8.25	8.32	1717980	142.95	2642	1023812	59.59
HCG	EQ	05-Feb-2021	155.75	156.80	157.80	154.05	155.25	156.70	156.31	42969	67.17	758	29417	68.46
HCL-INSYS	EQ	05-Feb-2021	9.95	9.95	10.10	9.50	9.60	9.60	9.72	1139723	110.81	2331	698932	61.32
HCLTECH	EQ	05-Feb-2021	957.65	960.80	963.90	940.05	947.85	946.15	949.12	4631703	43960.27	104547	1957789	42.27
HDFC	EQ	05-Feb-2021	2707.75	2724.50	2767.80	2696.20	2721.00	2721.50	2730.71	4575345	124939.34	185133	2285725	49.96
HDFC	W3	05-Feb-2021	809.00	863.80	864.80	828.00	864.00	858.90	845.72	82200	695.18	120	63000	76.64
HDFCAMC	EQ	05-Feb-2021	3022.65	3025.55	3051.10	2934.45	2965.65	2966.80	2981.65	242841	7240.67	21978	112841	46.47
HDFCBANK	EQ	05-Feb-2021	1579.10	1548.00	1618.25	1548.00	1597.20	1597.60	1595.45	13527358	215822.28	274934	5044918	37.29
HDFCLIFE	EQ	05-Feb-2021	680.40	682.60	684.95	672.40	681.35	681.55	677.41	2759333	18691.95	125060	1534420	55.61
HDFCMFGETF	EQ	05-Feb-2021	4241.15	4219.00	4233.95	4200.00	4225.50	4225.05	4209.27	10769	453.30	1639	7665	71.18
HDFCNIFETF	EQ	05-Feb-2021	1567.79	1568.04	1580.39	1560.10	1565.05	1563.17	1568.17	2488	39.02	174	1947	78.26
HDFCSENETF	EQ	05-Feb-2021	5346.50	5350.00	5423.94	5350.00	5352.05	5368.18	5377.11	142	7.64	60	104	73.24
HDIL	BZ	05-Feb-2021	6.00	6.05	6.05	5.70	5.85	5.80	5.76	561274	32.34	854	-	-
HEG	EQ	05-Feb-2021	1059.35	1066.95	1104.65	1042.00	1082.00	1075.75	1076.41	863707	9297.07	39171	148922	17.24
HEIDELBERG	EQ	05-Feb-2021	238.90	240.00	241.00	235.15	240.00	239.25	238.01	299228	712.19	6553	193963	64.82
HEMIPROP	BE	05-Feb-2021	143.60	146.50	150.75	144.00	150.75	150.75	149.57	1389933	2078.95	5612	-	-
HEOFRG1126	MF	05-Feb-2021	9.60	10.05	10.05	10.05	10.05	10.05	10.05	10000	1.01	1	10000	100.00
HERCULES	EQ	05-Feb-2021	130.70	131.55	132.50	126.45	126.50	126.80	128.89	56368	72.65	1222	32183	57.09
HERITGFOOD	EQ	05-Feb-2021	281.50	280.45	282.80	278.00	278.50	278.90	280.41	91503	256.59	2185	62355	68.15
HEROMOTOCO	EQ	05-Feb-2021	3440.70	3500.00	3560.00	3366.00	3425.80	3429.20	3448.88	2719249	93783.60	155888	343824	12.64
HESTERBIO	EQ	05-Feb-2021	1722.20	1717.35	1746.00	1701.00	1714.60	1703.30	1716.49	9151	157.08	789	6788	74.18
HEXATRADEX	EQ	05-Feb-2021	41.20	43.05	43.25	39.30	43.25	42.75	42.02	19563	8.22	98	14867	76.00
HFCL	EQ	05-Feb-2021	26.45	26.70	27.40	25.80	27.25	26.95	26.60	15649779	4163.53	20288	5736788	36.66
HGINFRA	EQ	05-Feb-2021	279.70	282.40	285.00	271.70	280.15	280.20	277.83	171582	476.70	4807	79642	46.42
HGS	EQ	05-Feb-2021	1237.15	1246.95	1274.05	1226.00	1247.75	1241.65	1247.76	18076	225.55	2115	10034	55.51
HIKAL	EQ	05-Feb-2021	181.15	183.00	183.00	173.05	176.90	176.10	176.93	896975	1586.98	10939	449364	50.10
HIL	EQ	05-Feb-2021	2823.95	2870.00	2990.00	2805.35	2847.00	2824.25	2869.20	42922	1231.52	8995	19295	44.95
HILTON	EQ	05-Feb-2021	12.55	12.05	12.40	12.05	12.20	12.15	12.20	3874	0.47	72	2655	68.53
HIMATSEIDE	EQ	05-Feb-2021	152.05	154.90	156.70	142.50	147.50	146.70	151.72	261517	396.78	3587	120535	46.09
HINDALCO	EQ	05-Feb-2021	261.85	264.00	266.00	255.90	262.60	262.05	261.60	12833374	33572.62	86179	2190252	17.07
HINDCOMPOS	EQ	05-Feb-2021	295.40	301.85	304.00	297.00	303.00	300.60	300.61	8094	24.33	473	4929	60.90
HINDCOPPER	EQ	05-Feb-2021	69.30	73.80	76.20	70.00	70.70	71.00	73.07	8616697	6296.49	37731	3791854	44.01
HINDMOTORS	BE	05-Feb-2021	6.25	6.15	6.55	5.95	6.20	5.95	6.03	80021	4.83	202	-	-
HINDNATGLS	EQ	05-Feb-2021	27.45	27.85	28.00	26.45	26.80	26.90	27.23	14013	3.82	184	10522	75.09
HINDOILEXP	EQ	05-Feb-2021	85.55	86.80	87.80	85.05	86.20	86.05	86.54	418262	361.96	3361	210181	50.25
HINDPETRO	EQ	05-Feb-2021	229.60	232.70	233.00	224.30	225.55	225.05	228.24	5956692	13595.29	38033	2269288	38.10
HINDUNILVR	EQ	05-Feb-2021	2245.60	2245.60	2285.00	2241.00	2267.05	2269.55	2263.84	4036942	91390.02	135087	2371338	58.74
HINDZINC	EQ	05-Feb-2021	294.75	295.00	295.00	287.50	293.05	293.25	292.29	1113508	3254.71	13852	625169	56.14
HIRECT	EQ	05-Feb-2021	156.05	156.00	157.00	151.25	154.00	152.60	153.89	21033	32.37	466	13896	66.07
HISARMETAL	EQ	05-Feb-2021	101.45	102.60	102.60	98.40	99.20	99.70	99.66	28937	28.84	382	19307	66.72
HITECH	EQ	05-Feb-2021	256.80	258.10	294.25	257.00	279.00	279.70	275.54	121094	333.66	2241	68517	56.58
HITECHCORP	EQ	05-Feb-2021	116.85	114.65	118.90	113.10	113.10	114.40	115.53	3866	4.47	88	3080	79.67
HITECHGEAR	EQ	05-Feb-2021	195.20	199.70	208.75	193.60	194.50	196.00	198.90	15749	31.33	397	9646	61.25
HLVLTD	EQ	05-Feb-2021	6.00	6.00	6.05	5.95	6.05	6.05	6.03	212396	12.80	273	165393	77.87
HMT	BZ	05-Feb-2021	23.50	23.75	24.65	23.75	24.65	24.65	24.62	27280	6.72	100	-	-
HMVL	EQ	05-Feb-2021	56.00	56.00	57.20	55.30	55.60	55.45	55.91	35910	20.08	337	24450	68.09
HNDFDS	EQ	05-Feb-2021	1571.70	1575.10	1600.00	1542.05	1566.00	1550.05	1566.65	8373	131.18	1622	4907	58.61
HNGSNGBEES	EQ	05-Feb-2021	361.26	365.98	365.98	356.60	357.15	357.85	358.53	737	2.64	83	611	82.90
HOMEFIRST	EQ	05-Feb-2021	560.55	570.00	576.00	545.00	551.05	547.90	557.09	1179817	6572.64	47143	441570	37.43
HONAUT	EQ	05-Feb-2021	42549.90	42301.00	42495.00	41189.60	41800.00	41837.95	41878.68	8824	3695.37	4521	3888	44.06
HONDAPOWER	EQ	05-Feb-2021	1063.35	1080.00	1080.00	1048.05	1060.25	1062.50	1062.24	4067	43.20	825	2439	59.97
HOVS	EQ	05-Feb-2021	39.80	40.80	42.50	40.40	41.00	41.10	41.13	10552	4.34	171	9615	91.12
HPL	EQ	05-Feb-2021	39.10	39.60	41.90	38.90	39.45	39.20	40.25	530188	213.39	2531	308495	58.19
HSCL	EQ	05-Feb-2021	47.80	48.20	48.55	46.75	47.25	47.25	47.54	1960419	931.92	7552	860932	43.92
HSIL	EQ	05-Feb-2021	179.75	181.95	188.00	171.10	173.70	172.85	177.34	544341	965.36	9250	261262	48.00
HTMEDIA	EQ	05-Feb-2021	17.10	17.65	17.80	17.20	17.45	17.25	17.45	137338	23.96	515	89849	65.42
HUBTOWN	BE	05-Feb-2021	19.10	18.70	19.15	18.25	19.15	19.05	18.57	42622	7.91	114	-	-
HUDCO	EQ	05-Feb-2021	43.45	43.75	44.30	42.40	42.80	42.95	43.40	1858398	806.53	5912	738907	39.76
HUDCO	N2	05-Feb-2021	1299.91	1299.90	1300.40	1299.90	1300.00	1300.00	1300.00	3233	42.03	18	3233	100.00
HUDCO	N3	05-Feb-2021	1130.01	1129.99	1131.00	1129.98	1131.00	1131.00	1130.01	539	6.09	7	525	97.40
HUDCO	N4	05-Feb-2021	1075.10	1100.00	1100.00	1099.99	1099.99	1099.99	1100.00	50	0.55	2	50	100.00
HUDCO	N8	05-Feb-2021	1232.48	1234.00	1236.00	1234.00	1236.00	1236.00	1234.57	7	0.09	2	7	100.00
HUDCO	N9	05-Feb-2021	1240.00	1240.99	1240.99	1235.26	1240.00	1240.00	1238.57	537	6.65	11	521	97.02
HUDCO	ND	05-Feb-2021	1295.20	1300.00	1300.10	1299.00	1300.00	1300.00	1299.98	2297	29.86	12	2297	100.00
HUDCO	NE	05-Feb-2021	1414.15	1414.50	1445.00	1410.00	1419.00	1411.10	1413.26	1479	20.90	61	1125	76.06
HUHTAMAKI	EQ	05-Feb-2021	304.70	304.70	308.10	304.10	305.50	304.95	305.95	24142	73.86	865	14657	60.71
IBMFNIFTY	EQ	05-Feb-2021	152.14	149.10	159.00	148.00	150.36	152.10	153.63	1043	1.60	88	422	40.46
IBREALEST	EQ	05-Feb-2021	84.00	84.70	85.40	80.60	82.60	82.55	83.00	4281453	3553.58	19275	1298138	30.32
IBUCCREDIT	ND	05-Feb-2021	939.00	920.00	929.00	905.00	929.00	929.00	918.00	75	0.69	3	75	100.00
IBULHSGFIN	EQ	05-Feb-2021	221.95	223.95	225.85	213.00	215.25	215.30	218.51	14485162	31651.36	94127	2559975	17.67
IBULHSGFIN	NA	05-Feb-2021	840.00	845.00	853.80	840.00	840.00	840.00	843.17	660	5.56	14	630	95.45
ICEMAKE	EQ	05-Feb-2021	75.55	77.95	77.95	72.05	77.95	76.90	76.10	14866	11.31	265	10828	72.84
ICICI500	EQ	05-Feb-2021	200.29	202.34	203.99	196.60	201.48	201.45	201.01	11928	23.98	180	11152	93.49
ICICIALPLV	EQ	05-Feb-2021	141.29	142.00	142.00	136.63	141.00	141.00	140.10	1982	2.78	126	1222	61.65
ICICIB22	EQ	05-Feb-2021	36.21	36.00	36.87	36.00	36.31	36.41	36.55	2998400	1095.99	7139	2250106	75.04
ICICIBANK	EQ	05-Feb-2021	628.30	628.30	635.30	611.00	617.00	614.15	621.31	32015570	198914.97	393296	11570841	36.14
ICICIBANKN	EQ	05-Feb-2021	350.80	340.30	363.27	340.30	355.55	353.14	357.36	7899	28.23	588	3548	44.92
ICICIBANKP	EQ	05-Feb-2021	188.21	191.50	195.00	186.00	186.60	188.16	188.36	104499	196.83	496	52012	49.77
ICICIGI	EQ	05-Feb-2021	1470.25	1479.85	1487.20	1450.10	1463.50	1467.75	1466.87	784535	11508.09	56642	472408	60.22
ICICIGOLD	EQ	05-Feb-2021	42.32	41.40	42.19	39.80	42.16	42.13	42.10	651234	274.14	3167	598577	91.91
ICICILIQ	EQ	05-Feb-2021	1000.00	1000.00	1000.00	999.50	999.99	999.99	1000.00	8624	86.24	48	6834	79.24
ICICILOVOL	EQ	05-Feb-2021	118.68	121.70	121.70	117.70	118.69	118.51	118.79	25396	30.17	498	22300	87.81
ICICIM150	EQ	05-Feb-2021	85.59	86.90	86.90	84.10	85.29	84.91	85.63	12047	10.32	172	8387	69.62
ICICIMCAP	EQ	05-Feb-2021	85.19	86.00	86.00	84.20	84.70	84.88	84.87	101820	86.42	203	78992	77.58
ICICINF100	EQ	05-Feb-2021	160.63	158.10	162.35	158.10	160.90	160.68	161.02	7167	11.54	216	4696	65.52
ICICINIFTY	EQ	05-Feb-2021	157.70	166.83	166.83	154.00	158.22	158.18	158.72	119490	189.65	4796	52757	44.15
ICICINV20	EQ	05-Feb-2021	76.69	77.00	78.00	75.76	76.60	76.46	76.32	16500	12.59	534	7267	44.04
ICICINXT50	EQ	05-Feb-2021	34.53	34.60	35.18	34.02	34.44	34.41	34.45	33226	11.45	395	23317	70.18
ICICIPRULI	EQ	05-Feb-2021	476.60	477.00	484.50	470.05	472.90	472.35	475.52	2196185	10443.34	61696	817392	37.22
ICICISENSX	EQ	05-Feb-2021	543.48	552.19	552.19	540.02	547.65	546.21	546.77	789	4.31	100	452	57.29
ICICITECH	EQ	05-Feb-2021	256.56	261.95	261.95	253.70	255.55	255.50	255.30	11130	28.42	300	8754	78.65
ICIL	EQ	05-Feb-2021	133.35	135.95	136.80	122.85	123.85	124.20	129.31	484362	626.33	7076	323469	66.78
ICRA	EQ	05-Feb-2021	2787.15	2849.85	2850.00	2765.00	2828.00	2828.20	2809.86	11871	333.56	1203	4747	39.99
IDBI	EQ	05-Feb-2021	30.65	30.95	31.45	29.20	29.55	29.95	30.69	18158666	5572.24	24949	8317148	45.80
IDBIGOLD	EQ	05-Feb-2021	4349.60	4398.00	4398.00	4315.05	4321.00	4322.40	4331.02	173	7.49	49	93	53.76
IDEA	EQ	05-Feb-2021	12.15	12.20	12.45	11.90	12.05	12.00	12.10	196604376	23781.42	129120	51695775	26.29
IDFC	EQ	05-Feb-2021	44.00	44.25	45.20	42.75	43.05	43.10	43.96	8207123	3607.97	15830	4115924	50.15
IDFCFIRSTB	EQ	05-Feb-2021	49.05	49.50	50.80	48.05	48.50	48.30	49.39	61029118	30139.29	107371	17022323	27.89
IDFCFIRSTB	NA	05-Feb-2021	10981.10	10965.01	10970.02	10965.01	10970.02	10970.02	10967.52	8	0.88	4	8	100.00
IDFNIFTYET	EQ	05-Feb-2021	154.58	157.50	157.50	154.10	155.74	155.74	155.54	314	0.49	22	240	76.43
IEX	EQ	05-Feb-2021	257.45	259.50	264.70	254.20	260.25	259.95	258.82	2755483	7131.73	50075	1735131	62.97
IFBAGRO	EQ	05-Feb-2021	459.30	460.00	463.65	447.10	452.80	450.65	451.39	10147	45.80	844	5054	49.81
IFBIND	EQ	05-Feb-2021	1404.70	1410.00	1430.00	1303.90	1351.00	1341.40	1375.68	42225	580.88	3594	22937	54.32
IFCI	EQ	05-Feb-2021	9.00	9.20	9.55	9.05	9.15	9.10	9.29	4612522	428.38	40668	2519457	54.62
IFCI	NF	05-Feb-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	200	2.06	3	200	100.00
IFCI	NH	05-Feb-2021	1044.00	1050.00	1050.00	1045.00	1045.00	1045.15	1047.68	554	5.80	8	554	100.00
IFCI	NI	05-Feb-2021	1860.00	1850.00	1850.00	1850.00	1850.00	1850.00	1850.00	25	0.46	1	25	100.00
IFCI	NL	05-Feb-2021	1025.09	1031.00	1034.87	1030.00	1031.00	1030.79	1030.80	305	3.14	8	305	100.00
IFGLEXPOR	EQ	05-Feb-2021	245.15	249.00	257.20	243.10	245.00	244.95	249.10	46179	115.03	1236	29450	63.77
IGARASHI	EQ	05-Feb-2021	333.50	333.00	337.90	323.40	328.10	327.35	329.92	105844	349.20	4544	55974	52.88
IGL	EQ	05-Feb-2021	545.45	549.30	550.10	535.10	537.95	537.00	541.12	852355	4612.30	29612	205254	24.08
IGPL	EQ	05-Feb-2021	437.00	449.90	470.35	436.00	437.00	437.95	447.06	174309	779.26	6617	107054	61.42
IIFCL	N2	05-Feb-2021	1219.99	1374.00	1374.00	1374.00	1374.00	1374.00	1374.00	1	0.01	1	1	100.00
IIFCL	N4	05-Feb-2021	1393.00	1393.20	1393.20	1391.99	1392.00	1392.00	1392.03	106	1.48	9	101	95.28
IIFL	EQ	05-Feb-2021	198.00	200.00	212.90	197.65	198.60	198.70	203.96	724153	1476.96	12130	273055	37.71
IIFL	N3	05-Feb-2021	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	100	1.21	1	100	100.00
IIFL	N4	05-Feb-2021	1031.00	1035.75	1037.99	1031.00	1031.00	1031.24	1032.81	160	1.65	9	145	90.63
IIFL	N5	05-Feb-2021	1021.00	1023.00	1030.00	1017.00	1030.00	1026.00	1022.89	410	4.19	12	310	75.61
IIFL	N6	05-Feb-2021	1040.00	1035.00	1035.00	1013.11	1013.50	1013.50	1023.02	250	2.56	5	150	60.00
IIFL	N7	05-Feb-2021	1015.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
IIFL	NC	05-Feb-2021	1025.00	1013.01	1013.01	1013.01	1013.01	1013.01	1013.01	10	0.10	1	10	100.00
IIFLSEC	EQ	05-Feb-2021	48.00	48.00	48.80	47.90	48.50	48.40	48.23	611884	295.10	1811	455463	74.44
IIFLWAM	EQ	05-Feb-2021	1068.60	1107.00	1145.00	1067.90	1134.00	1130.50	1103.94	305446	3371.95	24187	253119	82.87
IITL	EQ	05-Feb-2021	63.90	63.90	64.70	62.35	64.70	64.40	63.63	276	0.18	13	201	72.83
IL&FSENGG	BZ	05-Feb-2021	3.95	4.10	4.10	3.90	3.90	3.90	3.98	28975	1.15	39	-	-
IL&FSTRANS	BZ	05-Feb-2021	2.50	2.50	2.60	2.40	2.60	2.60	2.56	128995	3.30	122	-	-
IMAGICAA	EQ	05-Feb-2021	5.40	5.55	5.65	5.30	5.60	5.60	5.49	79879	4.38	178	67809	84.89
IMFA	EQ	05-Feb-2021	476.70	477.70	481.40	456.50	466.20	467.80	468.16	79623	372.76	2934	35125	44.11
IMPAL	EQ	05-Feb-2021	560.80	562.30	563.85	550.10	555.00	555.05	556.45	1705	9.49	160	1403	82.29
INDBANK	EQ	05-Feb-2021	11.80	12.85	12.85	11.35	11.45	11.65	12.06	417592	50.37	1278	211660	50.69
INDHOTEL	EQ	05-Feb-2021	119.95	120.60	121.40	118.70	119.35	119.30	119.59	1436539	1718.02	12165	696453	48.48
INDIACEM	EQ	05-Feb-2021	172.55	173.85	178.00	169.35	170.80	171.35	173.69	3596080	6245.96	25455	1061033	29.51
INDIAGLYCO	EQ	05-Feb-2021	426.70	428.60	437.80	418.50	435.00	433.00	429.45	213170	915.45	5404	104878	49.20
INDIAMART	EQ	05-Feb-2021	9199.80	9350.00	9950.00	9350.00	9925.00	9780.90	9701.96	528242	51249.83	114650	95476	18.07
INDIANB	EQ	05-Feb-2021	118.75	119.65	137.00	119.10	126.00	127.75	127.28	36199779	46074.17	171493	5307082	14.66
INDIANCARD	EQ	05-Feb-2021	132.50	134.00	148.90	134.00	137.10	137.50	141.24	7260	10.25	196	4453	61.34
INDIANHUME	EQ	05-Feb-2021	200.85	202.65	202.95	195.00	197.50	197.55	199.29	32381	64.53	1063	17786	54.93
INDIGO	EQ	05-Feb-2021	1672.35	1692.85	1732.40	1667.50	1675.00	1680.85	1702.63	1716622	29227.67	56487	354495	20.65
INDIGOPNTS	EQ	05-Feb-2021	2873.75	2866.00	2900.00	2603.00	2621.00	2630.05	2694.77	587315	15826.80	103675	181430	30.89
INDIGRID	IV	05-Feb-2021	139.95	140.00	140.00	136.05	136.05	136.36	137.80	488187	672.74	194	449064	91.99
INDLMETER	EQ	05-Feb-2021	17.60	16.10	19.35	16.10	17.65	17.70	18.16	2729	0.50	77	2398	87.87
INDNIPPON	EQ	05-Feb-2021	367.15	368.05	373.45	350.10	352.25	351.90	357.05	28471	101.66	1378	19098	67.08
INDOCO	EQ	05-Feb-2021	322.35	323.25	323.25	314.00	314.00	315.75	318.20	45704	145.43	1841	24216	52.98
INDORAMA	EQ	05-Feb-2021	33.10	33.25	33.55	31.50	31.95	32.25	32.79	125623	41.19	499	107040	85.21
INDOSOLAR	BZ	05-Feb-2021	2.35	2.45	2.45	2.40	2.45	2.45	2.45	347485	8.51	301	-	-
INDOSTAR	EQ	05-Feb-2021	360.95	359.00	360.00	325.30	338.25	341.75	341.81	61644	210.70	2572	31020	50.32
INDOTECH	EQ	05-Feb-2021	102.25	101.00	105.65	100.85	101.65	101.40	102.85	6507	6.69	170	3178	48.84
INDOTHAI	BE	05-Feb-2021	38.40	36.80	40.25	36.80	40.20	40.20	39.97	47510	18.99	77	-	-
INDOWIND	BE	05-Feb-2021	4.40	4.55	4.55	4.30	4.30	4.35	4.40	15365	0.68	83	-	-
INDRAMEDCO	EQ	05-Feb-2021	54.60	55.80	55.80	54.10	54.70	54.40	54.67	141868	77.56	1137	74231	52.32
INDSWFTLAB	EQ	05-Feb-2021	70.10	70.45	71.70	68.75	69.85	69.50	69.62	71592	49.84	585	49986	69.82
INDTERRAIN	BE	05-Feb-2021	38.30	39.00	39.05	37.55	37.95	37.70	38.10	40629	15.48	296	-	-
INDUSINDBK	EQ	05-Feb-2021	1032.15	1045.00	1085.00	1016.30	1028.00	1025.10	1050.22	19524257	205048.55	354818	2762320	14.15
INDUSTOWER	EQ	05-Feb-2021	253.85	256.00	256.30	246.80	255.00	254.05	252.67	7472097	18879.64	81278	4455346	59.63
INEOSSTYRO	EQ	05-Feb-2021	1001.30	998.65	1014.45	986.25	1007.00	1002.65	1000.33	15135	151.40	891	9964	65.83
INFIBEAM	EQ	05-Feb-2021	81.75	83.00	83.40	81.25	82.80	82.75	82.22	335976	276.24	6570	143604	42.74
INFOBEAN	EQ	05-Feb-2021	137.10	139.65	139.65	136.55	138.70	138.90	138.38	15796	21.86	318	11587	73.35
INFOMEDIA	EQ	05-Feb-2021	2.95	2.95	3.05	2.85	2.85	2.85	2.87	13742	0.39	31	12271	89.30
INFRABEES	EQ	05-Feb-2021	420.52	428.89	428.89	415.01	418.00	417.19	419.30	4740	19.87	125	4189	88.38
INFY	EQ	05-Feb-2021	1279.35	1286.40	1288.75	1262.00	1273.00	1272.10	1270.01	5477481	69564.68	176339	2774704	50.66
INGERRAND	EQ	05-Feb-2021	742.50	746.10	749.85	732.00	746.45	742.70	740.76	19384	143.59	2307	7727	39.86
INNOVANA	SM	05-Feb-2021	82.50	82.50	86.55	82.25	86.55	86.55	84.33	4000	3.37	4	2000	50.00
INNOVATIVE	SM	05-Feb-2021	8.65	8.75	8.85	8.75	8.85	8.80	8.77	87000	7.63	6	87000	100.00
INOXLEISUR	EQ	05-Feb-2021	330.00	334.10	335.00	328.95	330.65	330.20	331.71	1079634	3581.22	16666	427638	39.61
INOXWIND	EQ	05-Feb-2021	65.85	66.00	68.45	64.70	66.50	66.50	66.67	255614	170.42	3079	79866	31.24
INSECTICID	EQ	05-Feb-2021	511.00	515.00	537.85	455.50	479.00	469.15	489.85	388718	1904.12	12522	127408	32.78
INSPIRISYS	EQ	05-Feb-2021	35.05	36.40	36.80	33.55	33.55	33.95	34.71	12788	4.44	218	10100	78.98
INTEGRA	EQ	05-Feb-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	2414	0.03	8	2414	100.00
INTELLECT	EQ	05-Feb-2021	399.25	421.75	459.00	385.35	444.00	450.10	430.93	2659382	11460.12	78731	923922	34.74
INTENTECH	EQ	05-Feb-2021	39.35	40.00	41.65	39.50	40.50	40.00	40.62	50593	20.55	485	35111	69.40
INVENTURE	EQ	05-Feb-2021	16.80	16.80	16.95	16.40	16.50	16.55	16.76	30073	5.04	168	14881	49.48
IOB	EQ	05-Feb-2021	11.80	12.00	12.25	11.35	11.45	11.45	11.88	20912440	2483.79	15846	7998289	38.25
IOC	EQ	05-Feb-2021	103.60	104.50	104.60	102.05	102.45	102.40	102.88	31422905	32326.72	69926	10751501	34.22
IOLCP	EQ	05-Feb-2021	704.60	709.90	712.60	690.10	694.50	693.80	698.89	148349	1036.80	6681	66974	45.15
IPCALAB	EQ	05-Feb-2021	2001.60	2009.00	2029.10	1905.60	1941.95	1932.10	1966.75	309427	6085.64	25012	143826	46.48
IRB	EQ	05-Feb-2021	108.90	109.90	110.40	107.50	107.70	107.75	108.48	709716	769.92	7129	400331	56.41
IRBINVIT	IV	05-Feb-2021	49.48	50.00	50.40	48.91	48.91	48.96	49.04	1215000	595.85	475	1150000	94.65
IRCON	EQ	05-Feb-2021	86.25	86.25	86.75	85.30	85.80	85.65	85.86	583949	501.36	13964	338403	57.95
IRCTC	EQ	05-Feb-2021	1518.90	1549.70	1568.00	1515.00	1553.00	1555.00	1541.60	3005886	46338.70	141932	945750	31.46
IREDA	N5	05-Feb-2021	1347.00	1346.03	1346.39	1340.00	1346.39	1346.39	1344.24	300	4.03	8	300	100.00
IRFC	EQ	05-Feb-2021	25.35	25.60	26.20	25.55	25.65	25.70	25.80	56318695	14531.81	95724	25712230	45.65
IRFC	N1	05-Feb-2021	1061.02	1061.10	1064.00	1061.03	1063.00	1063.99	1063.06	1043	11.09	18	988	94.73
IRFC	N2	05-Feb-2021	1220.00	1218.00	1218.50	1210.00	1210.00	1210.00	1214.14	209	2.54	5	107	51.20
IRFC	N3	05-Feb-2021	1075.00	1069.70	1100.00	1069.70	1090.00	1090.00	1069.80	502	5.37	3	502	100.00
IRFC	N5	05-Feb-2021	1145.70	1081.60	1216.80	1081.60	1106.10	1130.18	1133.44	126	1.43	14	31	24.60
IRFC	N9	05-Feb-2021	1239.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
IRFC	NA	05-Feb-2021	1352.02	1350.01	1350.01	1350.00	1350.00	1350.00	1350.00	21	0.28	4	20	95.24
IRFC	NC	05-Feb-2021	1310.10	1346.00	1400.00	1326.01	1400.00	1400.00	1390.62	123	1.71	5	120	97.56
IRFC	NE	05-Feb-2021	1423.99	1419.99	1419.99	1419.99	1419.99	1419.99	1419.99	140	1.99	1	140	100.00
IRFC	NG	05-Feb-2021	1232.00	1198.00	1289.60	1198.00	1289.60	1289.60	1243.52	200	2.49	3	0	0.00
IRFC	NI	05-Feb-2021	1118.16	1131.00	1139.74	1131.00	1139.74	1139.74	1135.41	95	1.08	4	95	100.00
IRFC	NJ	05-Feb-2021	1233.68	1233.77	1236.00	1233.31	1236.00	1236.00	1234.13	496	6.12	6	396	79.84
IRFC	NK	05-Feb-2021	1347.77	1322.05	1322.05	1322.05	1322.05	1322.05	1322.05	395	5.22	1	395	100.00
IRFC	NO	05-Feb-2021	1247.32	1247.50	1251.50	1247.00	1251.50	1251.33	1247.76	121	1.51	4	120	99.17
IRISDOREME	SM	05-Feb-2021	62.00	55.00	55.00	55.00	55.00	55.00	55.00	5600	3.08	1	5600	100.00
ISEC	EQ	05-Feb-2021	415.45	417.95	421.95	411.05	413.90	413.70	417.42	903512	3771.48	23788	523801	57.97
ISFT	EQ	05-Feb-2021	70.75	72.15	72.45	67.25	67.25	67.25	68.03	11446	7.79	220	9131	79.77
ISMTLTD	EQ	05-Feb-2021	11.30	11.45	11.85	10.75	11.85	11.70	11.40	473025	53.92	623	321069	67.88
ITC	EQ	05-Feb-2021	229.95	232.15	238.85	227.25	233.75	234.35	233.77	125490301	293363.54	462141	30643189	24.42
ITDC	EQ	05-Feb-2021	302.25	304.00	305.00	298.90	300.00	299.95	301.60	20712	62.47	991	10040	48.47
ITDCEM	EQ	05-Feb-2021	69.65	70.00	70.45	67.00	67.50	67.35	68.08	499946	340.37	4955	241216	48.25
ITI	EQ	05-Feb-2021	126.75	127.50	127.85	125.15	125.75	125.60	126.24	281173	354.95	3147	112811	40.12
IVC	EQ	05-Feb-2021	4.65	4.75	4.75	4.60	4.70	4.65	4.66	134688	6.28	270	83234	61.80
IVP	EQ	05-Feb-2021	80.60	81.00	81.00	79.15	79.20	79.20	79.85	1518	1.21	21	1496	98.55
IVZINGOLD	EQ	05-Feb-2021	4301.35	4302.15	4305.15	4250.00	4300.05	4300.05	4274.85	75	3.21	34	62	82.67
IZMO	EQ	05-Feb-2021	47.45	47.10	47.95	46.00	46.95	46.70	46.96	14578	6.85	267	9730	66.74
J&KBANK	EQ	05-Feb-2021	30.85	31.55	32.45	29.65	30.15	30.15	31.14	7370485	2295.44	12956	4266179	57.88
JAGRAN	EQ	05-Feb-2021	43.70	44.00	44.40	42.90	43.25	43.10	43.39	211129	91.61	1279	122796	58.16
JAGSNPHARM	EQ	05-Feb-2021	75.85	75.25	76.85	74.45	74.90	74.85	75.42	53953	40.69	577	33756	62.57
JAIBALAJI	BE	05-Feb-2021	23.75	23.10	23.90	22.75	23.90	23.90	23.14	13652	3.16	45	-	-
JAICORPLTD	EQ	05-Feb-2021	91.55	92.15	92.75	89.55	89.95	89.90	91.17	546399	498.16	3890	160194	29.32
JAINSTUDIO	BZ	05-Feb-2021	2.90	2.95	2.95	2.90	2.95	2.95	2.93	2855	0.08	9	-	-
JAMNAAUTO	EQ	05-Feb-2021	68.00	68.65	73.90	67.00	71.40	70.50	71.36	8878276	6335.78	39678	2122869	23.91
JASH	EQ	05-Feb-2021	285.00	285.65	289.10	273.60	274.00	278.80	281.95	9868	27.82	409	6079	61.60
JAYAGROGN	EQ	05-Feb-2021	143.10	142.25	144.80	138.00	139.85	138.35	140.49	17029	23.92	407	12435	73.02
JAYBARMARU	EQ	05-Feb-2021	261.60	263.45	264.30	256.55	260.95	259.15	260.20	31486	81.93	757	17816	56.58
JAYNECOIND	EQ	05-Feb-2021	5.65	5.75	5.75	5.60	5.65	5.65	5.62	65001	3.65	102	62939	96.83
JAYSREETEA	EQ	05-Feb-2021	67.95	68.40	68.60	65.80	66.30	66.25	66.88	153303	102.54	1580	99481	64.89
JBCHEPHARM	EQ	05-Feb-2021	1000.15	1012.90	1047.00	1002.75	1008.00	1008.80	1019.64	144694	1475.36	15076	86496	59.78
JBFIND	EQ	05-Feb-2021	13.35	14.00	14.65	13.05	13.75	13.75	13.85	149038	20.64	558	79885	53.60
JBMA	EQ	05-Feb-2021	413.80	417.00	417.90	403.00	412.00	409.55	410.95	60532	248.75	2573	26007	42.96
JCHAC	EQ	05-Feb-2021	2600.95	2614.00	2628.70	2550.00	2561.00	2559.70	2577.03	14865	383.08	1599	12293	82.70
JETAIRWAYS	BZ	05-Feb-2021	86.95	91.25	91.25	91.25	91.25	91.25	91.25	59532	54.32	333	-	-
JHS	EQ	05-Feb-2021	31.30	32.85	32.85	31.40	32.85	32.80	32.62	602862	196.67	965	490518	81.36
JINDALPHOT	EQ	05-Feb-2021	30.90	30.60	32.00	30.60	31.95	31.25	31.18	11546	3.60	176	10013	86.72
JINDALPOLY	EQ	05-Feb-2021	477.95	480.00	482.00	472.00	477.10	476.30	477.84	38721	185.03	2439	19695	50.86
JINDALSAW	EQ	05-Feb-2021	77.60	78.25	78.90	75.30	75.65	75.70	77.08	868744	669.60	4840	418122	48.13
JINDALSTEL	EQ	05-Feb-2021	288.40	291.35	301.05	280.50	300.65	299.20	293.54	14614529	42899.54	112598	2389268	16.35
JINDRILL	EQ	05-Feb-2021	84.65	84.05	88.25	84.00	86.90	86.60	86.82	35548	30.86	790	23610	66.42
JINDWORLD	EQ	05-Feb-2021	62.00	63.90	63.90	61.50	63.00	62.85	62.61	275814	172.70	3324	73843	26.77
JISLDVREQS	BE	05-Feb-2021	12.80	12.80	13.10	12.80	12.85	12.90	12.91	12011	1.55	62	-	-
JISLJALEQS	EQ	05-Feb-2021	19.95	20.25	20.50	19.60	19.70	19.70	19.95	1763161	351.81	2528	1063934	60.34
JITFINFRA	BE	05-Feb-2021	8.15	8.15	8.30	8.15	8.30	8.30	8.25	440	0.04	12	-	-
JIYAECO	BE	05-Feb-2021	6.80	6.85	6.90	6.60	6.65	6.70	6.77	29984	2.03	102	-	-
JKCEMENT	EQ	05-Feb-2021	2276.05	2297.50	2299.00	2225.00	2245.00	2238.10	2243.34	131481	2949.57	10664	67825	51.59
JKIL	EQ	05-Feb-2021	167.90	169.40	174.00	166.35	169.50	169.05	170.72	368514	629.12	5274	220066	59.72
JKLAKSHMI	EQ	05-Feb-2021	357.95	359.70	361.00	347.65	349.80	350.10	353.44	397651	1405.44	8877	227010	57.09
JKPAPER	EQ	05-Feb-2021	134.90	135.35	136.00	132.30	133.00	133.50	134.10	1498795	2009.86	12265	502583	33.53
JKTYRE	EQ	05-Feb-2021	134.95	136.00	136.90	130.00	132.00	131.75	132.56	3052361	4046.31	24370	1239734	40.62
JMA	EQ	05-Feb-2021	35.10	34.90	35.25	34.80	34.85	34.85	34.88	10341	3.61	74	9711	93.91
JMCPROJECT	EQ	05-Feb-2021	74.85	75.45	76.95	72.25	76.00	75.75	74.34	417160	310.10	3334	218179	52.30
JMFINANCIL	EQ	05-Feb-2021	86.85	87.20	87.65	84.20	84.70	84.95	86.03	622070	535.14	4375	254372	40.89
JMTAUTOLTD	BE	05-Feb-2021	3.00	3.00	3.10	2.90	3.00	3.00	3.03	365369	11.05	626	-	-
JOCIL	EQ	05-Feb-2021	170.05	170.00	179.00	170.00	177.00	178.30	176.56	35717	63.06	726	22156	62.03
JPASSOCIAT	EQ	05-Feb-2021	7.00	7.00	7.05	6.75	6.75	6.75	6.86	4641945	318.55	9389	3531881	76.09
JPINFRATEC	EQ	05-Feb-2021	1.90	1.95	1.95	1.85	1.85	1.85	1.87	1302349	24.34	629	799087	61.36
JPPOWER	EQ	05-Feb-2021	2.80	2.80	2.85	2.70	2.75	2.75	2.77	9719331	269.58	5502	7280485	74.91
JSL	EQ	05-Feb-2021	78.25	81.70	82.70	75.25	76.45	76.45	78.53	3064996	2406.81	13695	1369065	44.67
JSLHISAR	EQ	05-Feb-2021	128.85	131.50	131.80	124.50	126.30	126.40	127.05	420945	534.81	4386	204801	48.65
JSWENERGY	EQ	05-Feb-2021	72.25	72.65	72.65	70.00	70.65	70.80	70.80	2930517	2074.80	9957	1713297	58.46
JSWHL	EQ	05-Feb-2021	3719.30	3724.55	3762.00	3700.20	3761.95	3755.95	3719.18	10557	392.63	381	10137	96.02
JSWISPL	EQ	05-Feb-2021	28.40	28.70	28.70	27.05	27.30	27.40	27.52	386509	106.36	1098	221503	57.31
JSWSTEEL	EQ	05-Feb-2021	400.30	403.00	406.60	389.15	402.85	402.20	400.05	9008833	36040.15	76433	949189	10.54
JTEKTINDIA	EQ	05-Feb-2021	90.20	91.10	92.20	87.00	89.00	88.15	89.71	418127	375.09	9756	246558	58.97
JUBILANT	BE	05-Feb-2021	902.75	917.90	947.85	900.00	947.85	915.90	912.56	385657	3519.36	2763	-	-
JUBLFOOD	EQ	05-Feb-2021	2825.20	2830.00	2849.50	2736.50	2750.00	2750.25	2783.65	900608	25069.80	55679	229175	25.45
JUBLINDS	EQ	05-Feb-2021	246.70	246.80	246.80	228.60	230.00	232.05	234.44	103800	243.35	2668	56581	54.51
JUMPNET	EQ	05-Feb-2021	11.45	11.65	11.65	11.55	11.65	11.65	11.62	2305120	267.86	2289	919816	39.90
JUNIORBEES	EQ	05-Feb-2021	354.44	365.00	365.00	322.50	354.00	353.02	354.91	66604	236.38	3167	41150	61.78
JUSTDIAL	EQ	05-Feb-2021	623.35	628.35	629.80	611.95	616.40	614.90	618.69	600186	3713.27	19038	125460	20.90
JYOTHYLAB	EQ	05-Feb-2021	157.60	158.30	159.50	153.35	156.00	155.60	155.72	397283	618.64	5874	224355	56.47
KABRAEXTRU	EQ	05-Feb-2021	112.15	113.00	119.55	109.35	115.80	114.15	114.76	192202	220.56	3199	104373	54.30
KAJARIACER	EQ	05-Feb-2021	895.90	899.40	909.40	880.00	900.00	899.45	889.57	309222	2750.73	18079	157792	51.03
KAKATCEM	EQ	05-Feb-2021	170.65	170.30	171.75	164.50	166.15	166.10	167.30	16749	28.02	700	10616	63.38
KALPATPOWR	EQ	05-Feb-2021	363.00	367.00	371.95	349.85	359.25	364.05	364.60	1043659	3805.22	12251	754533	72.30
KALYANIFRG	BE	05-Feb-2021	148.50	148.55	149.95	142.40	145.00	145.00	144.83	760	1.10	20	-	-
KAMATHOTEL	EQ	05-Feb-2021	36.55	36.60	37.50	36.10	36.40	36.35	36.87	42511	15.67	353	29365	69.08
KAMDHENU	EQ	05-Feb-2021	128.70	128.70	130.40	120.00	123.00	122.60	123.47	111607	137.80	1927	56510	50.63
KANANIIND	EQ	05-Feb-2021	4.20	4.40	4.45	3.85	4.05	4.05	4.18	24646	1.03	62	6269	25.44
KANORICHEM	BE	05-Feb-2021	61.05	63.00	63.00	58.30	60.30	59.95	60.13	47119	28.33	280	-	-
KANPRPLA	EQ	05-Feb-2021	122.55	125.00	125.00	120.00	121.30	123.75	122.54	11249	13.78	409	8951	79.57
KANSAINER	EQ	05-Feb-2021	584.35	588.90	592.40	575.00	586.50	585.35	583.30	213833	1247.28	7324	138737	64.88
KAPSTON	BE	05-Feb-2021	105.00	100.00	105.00	100.00	105.00	105.00	100.07	413	0.41	10	-	-
KARDA	EQ	05-Feb-2021	105.25	105.30	108.00	104.90	104.90	105.00	105.79	25570	27.05	234	7615	29.78
KARMAENG	BE	05-Feb-2021	17.70	17.70	17.95	17.15	17.20	17.60	17.47	755	0.13	16	-	-
KARURVYSYA	EQ	05-Feb-2021	48.65	49.05	54.40	49.00	53.50	53.05	52.66	17898911	9425.16	61348	8123406	45.38
KAUSHALYA	EQ	05-Feb-2021	1.65	1.70	1.80	1.65	1.80	1.80	1.76	3915	0.07	24	3915	100.00
KAYA	EQ	05-Feb-2021	334.70	336.00	341.00	325.95	330.25	336.15	332.31	31834	105.79	1038	15255	47.92
KCP	EQ	05-Feb-2021	78.75	79.40	82.40	77.10	78.35	78.90	80.02	2715711	2173.19	18557	853685	31.44
KCPSUGIND	EQ	05-Feb-2021	15.45	15.50	16.10	15.30	16.10	16.05	15.82	440583	69.70	990	248665	56.44
KDDL	EQ	05-Feb-2021	247.70	246.45	246.55	238.00	241.90	241.40	242.21	1878	4.55	79	1684	89.67
KEC	EQ	05-Feb-2021	413.30	415.35	420.40	406.80	408.90	408.50	412.85	387176	1598.45	12839	198419	51.25
KECL	EQ	05-Feb-2021	14.95	15.10	15.10	13.85	14.60	14.45	14.41	131671	18.97	562	75559	57.38
KEERTI	EQ	05-Feb-2021	26.90	28.00	29.70	26.50	26.50	26.70	27.07	284245	76.93	1601	40075	14.10
KEI	EQ	05-Feb-2021	482.05	484.90	494.00	481.00	487.00	486.80	488.31	108317	528.92	9653	43169	39.85
KELLTONTEC	EQ	05-Feb-2021	74.90	77.50	83.00	77.00	79.95	80.20	80.06	5260586	4211.41	13332	2013846	38.28
KENNAMET	EQ	05-Feb-2021	950.95	954.00	976.50	943.05	970.00	970.35	965.02	9288	89.63	669	6570	70.74
KERNEX	BE	05-Feb-2021	25.05	25.95	25.95	24.25	24.25	24.25	24.73	11420	2.82	50	-	-
KESORAMIND	EQ	05-Feb-2021	66.60	66.65	67.15	64.10	64.25	64.75	65.53	463893	303.99	3183	224005	48.29
KEYFINSERV	EQ	05-Feb-2021	64.75	65.15	67.10	65.15	65.60	65.30	65.52	1948	1.28	69	1734	89.01
KGL	BZ	05-Feb-2021	0.30	0.30	0.35	0.25	0.30	0.30	0.30	1152220	3.49	180	-	-
KHADIM	EQ	05-Feb-2021	126.60	127.05	136.80	127.05	133.80	134.50	133.44	451249	602.14	7531	255174	56.55
KHAICHEM	EQ	05-Feb-2021	28.50	28.65	29.40	26.60	27.20	27.20	27.59	389215	107.40	3948	167215	42.96
KHANDSE	EQ	05-Feb-2021	14.45	14.75	14.85	13.95	14.85	14.40	14.41	1398	0.20	20	1243	88.91
KHFM	SM	05-Feb-2021	34.00	34.00	36.00	34.00	36.00	36.00	34.77	9000	3.13	3	9000	100.00
KICL	EQ	05-Feb-2021	1545.25	1553.00	1576.80	1536.35	1553.00	1554.30	1550.25	1261	19.55	275	924	73.28
KILITCH	EQ	05-Feb-2021	91.20	90.55	91.50	89.00	89.00	89.50	90.28	2815	2.54	113	2362	83.91
KINGFA	EQ	05-Feb-2021	659.50	669.00	673.75	612.65	621.05	629.55	637.17	29595	188.57	1881	15576	52.63
KIOCL	EQ	05-Feb-2021	131.10	135.40	135.40	130.00	130.60	131.20	132.51	26671	35.34	789	16412	61.54
KIRIINDUS	EQ	05-Feb-2021	472.75	475.00	483.30	470.50	471.00	473.30	475.57	56633	269.33	2313	22927	40.48
KIRLFER	EQ	05-Feb-2021	146.75	150.00	150.00	145.40	146.15	147.25	147.15	80875	119.00	1370	64399	79.63
KIRLOSBROS	EQ	05-Feb-2021	154.10	156.85	164.90	152.15	159.25	159.50	159.37	715232	1139.85	10561	305396	42.70
KIRLOSENG	EQ	05-Feb-2021	137.65	138.05	147.30	136.60	142.00	142.25	142.88	1258729	1798.44	13300	630302	50.07
KIRLOSIND	EQ	05-Feb-2021	843.75	843.70	925.00	843.70	904.20	899.90	890.68	6752	60.14	560	5475	81.09
KITEX	EQ	05-Feb-2021	107.40	108.40	109.70	107.00	107.80	107.95	107.95	115350	124.52	1301	61463	53.28
KKCL	EQ	05-Feb-2021	927.55	932.00	932.00	895.00	895.00	895.65	907.89	2254	20.46	311	1665	73.87
KMSUGAR	EQ	05-Feb-2021	10.60	10.60	10.95	10.45	10.75	10.65	10.60	162868	17.27	362	80169	49.22
KNRCON	EQ	05-Feb-2021	227.20	230.15	231.85	207.90	213.00	211.15	214.17	2856288	6117.45	37816	1545375	54.10
KOKUYOCMLN	EQ	05-Feb-2021	64.40	64.75	64.80	63.00	63.20	63.15	63.80	154697	98.69	2307	69879	45.17
KOLTEPATIL	EQ	05-Feb-2021	274.95	277.00	281.95	263.75	268.00	270.40	276.59	1301289	3599.17	23499	342252	26.30
KOPRAN	EQ	05-Feb-2021	125.15	128.00	134.60	124.20	127.60	128.35	128.94	1194115	1539.71	15262	329336	27.58
KOTAKBANK	EQ	05-Feb-2021	1910.40	1915.00	1998.50	1913.15	1990.00	1982.70	1975.93	16268336	321450.75	233945	6485686	39.87
KOTAKBKETF	EQ	05-Feb-2021	356.30	324.20	370.00	324.20	361.75	360.75	367.61	790246	2905.02	3230	735054	93.02
KOTAKGOLD	EQ	05-Feb-2021	415.95	417.40	417.40	410.00	412.00	412.05	412.66	158303	653.25	2809	122767	77.55
KOTAKNIFTY	EQ	05-Feb-2021	154.73	154.73	156.49	152.00	155.14	155.17	155.56	60961	94.83	698	48452	79.48
KOTAKNV20	EQ	05-Feb-2021	77.09	78.50	79.30	76.10	77.90	77.64	77.88	11047	8.60	143	7697	69.68
KOTAKPSUBK	EQ	05-Feb-2021	213.45	216.00	244.39	215.00	223.00	224.21	228.83	322644	738.31	2915	249376	77.29
KOTARISUG	EQ	05-Feb-2021	20.35	20.90	22.00	19.80	20.85	21.15	20.80	536761	111.62	660	354508	66.05
KOTHARIPET	EQ	05-Feb-2021	24.10	24.30	24.90	23.00	23.20	23.15	23.70	124274	29.45	844	38406	30.90
KOTHARIPRO	EQ	05-Feb-2021	73.40	73.55	78.85	73.55	75.35	75.05	76.58	8958	6.86	293	5171	57.72
KPITTECH	EQ	05-Feb-2021	136.50	136.10	139.90	132.10	133.00	132.65	135.99	847117	1151.99	18367	465046	54.90
KPRMILL	EQ	05-Feb-2021	924.35	931.00	938.60	914.00	920.00	921.40	920.36	42329	389.58	3432	28438	67.18
KRBL	EQ	05-Feb-2021	207.30	206.10	207.00	196.25	199.50	200.60	202.04	652554	1318.42	10127	403590	61.85
KREBSBIO	EQ	05-Feb-2021	116.35	118.35	119.75	111.00	112.00	112.65	112.79	28381	32.01	702	21491	75.72
KRIDHANINF	EQ	05-Feb-2021	4.00	4.05	4.30	3.85	4.00	4.00	4.06	120750	4.90	265	66938	55.44
KRISHANA	EQ	05-Feb-2021	70.00	70.95	71.00	68.25	70.00	70.00	70.69	182	0.13	15	155	85.16
KSB	EQ	05-Feb-2021	657.00	659.95	679.05	652.10	663.00	658.55	666.62	29517	196.77	2313	20193	68.41
KSCL	EQ	05-Feb-2021	560.45	568.80	569.30	557.00	560.95	559.55	562.11	172373	968.93	7079	94862	55.03
KSHITIJPOL	SM	05-Feb-2021	26.00	26.60	26.60	25.00	26.55	26.20	25.80	40000	10.32	7	20000	50.00
KSL	EQ	05-Feb-2021	287.30	288.00	293.00	281.90	285.00	285.25	286.92	146890	421.45	3856	55169	37.56
KTKBANK	EQ	05-Feb-2021	65.95	66.25	70.45	66.25	67.75	67.65	68.54	9558401	6550.87	33741	2959225	30.96
KUANTUM	EQ	05-Feb-2021	58.35	58.55	59.90	57.00	58.35	59.15	58.58	97186	56.93	1038	29465	30.32
KWALITY	EQ	05-Feb-2021	2.75	2.80	2.80	2.70	2.75	2.70	2.74	518125	14.22	583	313766	60.56
L&TFH	EQ	05-Feb-2021	93.35	94.00	94.55	89.90	90.40	90.50	91.88	16360084	15031.81	66772	4357662	26.64
L&TFH-RE	BE	05-Feb-2021	26.40	26.70	28.00	23.00	23.40	23.45	24.82	6989358	1734.55	19724	-	-
L&TFINANCE	N8	05-Feb-2021	1110.00	1115.00	1129.00	1115.00	1129.00	1128.99	1126.43	49	0.55	5	49	100.00
L&TFINANCE	NC	05-Feb-2021	1130.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	18	0.21	1	18	100.00
L&TFINANCE	NG	05-Feb-2021	1215.01	1215.01	1215.01	1215.01	1215.01	1215.01	1215.01	100	1.22	1	100	100.00
L&TFINANCE	NI	05-Feb-2021	1132.00	1133.48	1133.48	1116.00	1116.00	1116.00	1120.26	120	1.34	16	93	77.50
L&TFINANCE	NO	05-Feb-2021	1110.00	1147.20	1147.80	1096.00	1101.50	1101.50	1122.95	190	2.13	6	95	50.00
L&TFINANCE	NQ	05-Feb-2021	1051.13	1058.00	1058.00	1055.00	1055.11	1055.11	1055.47	75	0.79	8	75	100.00
L&TFINANCE	NW	05-Feb-2021	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	21	0.24	1	21	100.00
L&TFINANCE	NY	05-Feb-2021	1035.00	1030.00	1035.00	1030.00	1030.00	1030.00	1032.51	140	1.45	6	90	64.29
L&TFINANCE	Y3	05-Feb-2021	1050.00	1022.00	1035.00	1014.10	1035.00	1034.84	1027.47	235	2.41	7	235	100.00
L&TFINANCE	Y5	05-Feb-2021	1062.40	1060.15	1065.00	1060.10	1065.00	1065.00	1061.35	200	2.12	3	150	75.00
L&TFINANCE	Y7	05-Feb-2021	1076.00	1069.99	1074.00	1065.55	1074.00	1074.00	1069.99	515	5.51	25	515	100.00
L&TFINANCE	Y9	05-Feb-2021	1080.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	40	0.43	1	40	100.00
L&TINFRA	N5	05-Feb-2021	1074.99	1074.50	1074.50	1070.15	1070.15	1070.15	1070.36	21	0.22	2	21	100.00
L&TINFRA	N6	05-Feb-2021	2191.12	2191.12	2195.50	2191.12	2194.00	2194.53	2193.99	1422	31.20	36	1422	100.00
LALPATHLAB	EQ	05-Feb-2021	2477.90	2478.00	2478.95	2387.00	2400.00	2396.35	2416.37	116656	2818.84	12503	46874	40.18
LAMBODHARA	EQ	05-Feb-2021	46.10	46.50	49.85	46.50	47.90	48.75	48.57	48433	23.53	500	34268	70.75
LAOPALA	EQ	05-Feb-2021	214.90	216.50	217.95	214.45	216.50	215.25	215.39	121823	262.39	3276	70467	57.84
LASA	EQ	05-Feb-2021	83.20	83.30	84.10	79.00	80.00	79.75	81.05	122763	99.50	1876	73869	60.17
LATTEYS	SM	05-Feb-2021	47.50	45.15	45.20	45.15	45.20	45.20	45.18	4000	1.81	2	2000	50.00
LAURUSLABS	EQ	05-Feb-2021	346.60	348.50	349.65	341.10	342.30	341.75	343.85	1911346	6572.18	28644	930607	48.69
LAXMICOT	SM	05-Feb-2021	10.00	11.95	11.95	10.00	10.00	10.00	10.98	12000	1.32	2	0	0.00
LAXMIMACH	EQ	05-Feb-2021	5978.60	6038.00	6049.95	5825.05	5950.95	5957.20	5982.76	8268	494.65	2798	4578	55.37
LEMONTREE	EQ	05-Feb-2021	42.55	43.35	43.40	42.25	43.10	43.00	42.86	1518510	650.80	7181	883537	58.18
LFIC	EQ	05-Feb-2021	81.45	89.00	89.55	73.65	86.00	86.30	86.73	14746	12.79	175	7798	52.88
LGBBROSLTD	EQ	05-Feb-2021	333.35	333.50	339.05	318.25	329.95	325.60	327.91	124915	409.61	2060	91608	73.34
LGBFORGE	EQ	05-Feb-2021	3.50	3.50	3.70	3.45	3.60	3.65	3.60	58497	2.10	116	43704	74.71
LIBAS	BE	05-Feb-2021	45.90	44.80	47.00	44.80	46.85	46.85	46.73	33694	15.74	114	-	-
LIBERTSHOE	EQ	05-Feb-2021	144.70	144.80	146.80	142.60	145.40	145.20	145.19	94210	136.78	1929	33353	35.40
LICHSGFIN	EQ	05-Feb-2021	452.25	457.00	458.40	431.05	433.55	433.20	443.55	8966900	39773.09	99061	1725953	19.25
LICNETFGSC	EQ	05-Feb-2021	21.84	22.49	22.49	21.55	21.70	21.70	21.74	23554	5.12	167	19547	82.99
LICNETFN50	EQ	05-Feb-2021	162.46	163.00	163.00	155.95	159.00	158.97	158.79	2732	4.34	273	1617	59.19
LICNETFSEN	EQ	05-Feb-2021	544.61	533.75	560.00	515.90	530.00	530.08	529.80	710	3.76	148	532	74.93
LICNFNHGP	EQ	05-Feb-2021	150.74	153.95	155.90	149.10	153.45	153.15	152.28	700	1.07	92	451	64.43
LIKHITHA	EQ	05-Feb-2021	221.85	224.90	225.00	210.15	213.00	212.75	215.83	170609	368.22	5035	73004	42.79
LINCOLN	EQ	05-Feb-2021	219.60	221.60	221.60	216.60	218.70	218.30	218.67	149595	327.12	1862	111373	74.45
LINCPEN	EQ	05-Feb-2021	177.95	184.00	184.00	174.95	175.00	175.35	177.06	1993	3.53	145	1451	72.80
LINDEINDIA	EQ	05-Feb-2021	979.40	990.00	990.00	969.65	985.05	985.15	979.17	32003	313.36	1492	23861	74.56
LIQUIDBEES	EQ	05-Feb-2021	1000.00	998.30	1001.90	998.30	1000.01	1000.00	1000.00	1173768	11737.71	4952	898921	76.58
LIQUIDETF	EQ	05-Feb-2021	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	15846	158.46	97	8338	52.62
LOKESHMACH	BE	05-Feb-2021	39.80	39.80	39.85	38.50	38.50	38.50	38.79	6852	2.66	46	-	-
LOTUSEYE	EQ	05-Feb-2021	35.10	35.45	35.90	35.40	35.50	35.50	35.61	6561	2.34	47	4999	76.19
LOVABLE	EQ	05-Feb-2021	85.75	87.00	93.45	85.15	86.90	86.65	89.03	58305	51.91	1572	35908	61.59
LPDC	BE	05-Feb-2021	2.25	2.15	2.35	2.15	2.35	2.30	2.22	4148	0.09	32	-	-
LSIL	EQ	05-Feb-2021	1.00	1.00	1.05	1.00	1.00	1.00	1.02	3305752	33.56	1555	2088227	63.17
LT	EQ	05-Feb-2021	1529.80	1534.40	1547.00	1511.10	1515.70	1516.50	1528.85	3270494	50000.83	133202	938028	28.68
LTI	EQ	05-Feb-2021	4303.70	4301.00	4320.00	4118.60	4136.00	4124.65	4171.16	142196	5931.22	32606	77179	54.28
LTMFEOF2R	MF	05-Feb-2021	12.50	12.73	12.73	12.73	12.73	12.73	12.73	2500	0.32	1	2500	100.00
LTMFEOFR	MF	05-Feb-2021	12.20	12.45	12.45	12.45	12.45	12.45	12.45	500	0.06	1	500	100.00
LTTS	EQ	05-Feb-2021	2618.90	2624.00	2760.00	2620.05	2700.00	2727.65	2694.12	345565	9309.93	33332	143201	41.44
LUMAXIND	EQ	05-Feb-2021	1405.25	1412.30	1430.00	1405.00	1426.10	1418.10	1417.82	7269	103.06	805	5364	73.79
LUMAXTECH	EQ	05-Feb-2021	128.00	130.90	130.90	123.00	127.60	126.20	125.51	123477	154.98	2015	79322	64.24
LUPIN	EQ	05-Feb-2021	1051.30	1059.40	1081.90	1042.85	1072.00	1069.85	1060.07	3230271	34243.29	72301	692594	21.44
LUXIND	EQ	05-Feb-2021	1661.95	1671.00	1687.45	1660.10	1670.00	1670.30	1669.00	45336	756.66	1870	11228	24.77
LYKALABS	BE	05-Feb-2021	29.60	29.70	30.55	29.05	29.75	29.50	29.69	10885	3.23	76	-	-
LYPSAGEMS	EQ	05-Feb-2021	4.50	4.45	4.90	4.10	4.30	4.40	4.30	18401	0.79	74	13444	73.06
M&M	EQ	05-Feb-2021	866.50	879.90	881.70	841.20	862.85	865.50	860.91	15668083	134888.61	276241	2269089	14.48
M&MFIN	EQ	05-Feb-2021	181.65	183.00	184.50	175.60	177.40	176.95	178.37	8252129	14719.36	66058	2532589	30.69
M&MFIN	N2	05-Feb-2021	1127.85	1122.00	1122.00	1121.99	1121.99	1121.99	1121.99	15	0.17	2	15	100.00
M100	EQ	05-Feb-2021	23.69	23.66	23.89	23.40	23.59	23.53	23.56	108499	25.57	1046	72203	66.55
M14RG	MF	05-Feb-2021	8.81	8.31	8.32	8.31	8.32	8.32	8.31	10500	0.87	2	10500	100.00
M15RG	MF	05-Feb-2021	6.70	7.37	7.37	7.37	7.37	7.37	7.37	2500	0.18	2	2500	100.00
M17RD	MF	05-Feb-2021	7.05	7.20	7.20	6.40	7.11	7.11	7.18	10050	0.72	4	10050	100.00
M50	EQ	05-Feb-2021	144.85	147.30	147.30	143.35	145.89	144.95	145.09	2073	3.01	49	1801	86.88
MAANALU	EQ	05-Feb-2021	109.75	111.00	117.05	111.00	115.00	114.95	115.03	53062	61.04	1255	24520	46.21
MACPOWER	BE	05-Feb-2021	100.00	100.00	100.00	96.10	100.00	97.10	98.42	3592	3.54	18	-	-
MADHAV	EQ	05-Feb-2021	54.05	54.10	54.10	52.10	52.10	52.40	52.93	20865	11.04	366	13674	65.54
MADHUCON	EQ	05-Feb-2021	5.25	5.45	5.55	4.80	5.25	5.25	5.29	42054	2.23	162	28720	68.29
MADRASFERT	BE	05-Feb-2021	28.05	28.40	28.40	27.05	27.10	27.20	27.31	107570	29.38	644	-	-
MAESGETF	EQ	05-Feb-2021	25.20	25.95	28.34	25.10	25.34	25.32	25.33	8829	2.24	104	3105	35.17
MAGADSUGAR	EQ	05-Feb-2021	111.00	112.15	112.50	108.10	110.00	109.60	109.84	5893	6.47	165	2916	49.48
MAGMA	EQ	05-Feb-2021	58.15	57.15	60.55	55.60	58.50	58.65	58.25	2059677	1199.69	7240	1234838	59.95
MAGMA	N3	05-Feb-2021	941.20	1019.99	1020.00	1019.99	1020.00	1020.00	1020.00	50	0.51	2	50	100.00
MAGNUM	EQ	05-Feb-2021	4.35	4.20	4.55	4.15	4.40	4.35	4.39	130902	5.74	139	92860	70.94
MAHABANK	EQ	05-Feb-2021	16.05	16.20	16.85	16.05	16.15	16.15	16.48	11760190	1938.06	12100	4690422	39.88
MAHAPEXLTD	BE	05-Feb-2021	81.25	81.25	82.50	78.00	78.20	78.20	78.75	2543	2.00	45	-	-
MAHASTEEL	EQ	05-Feb-2021	113.20	115.40	115.40	107.45	112.80	112.05	111.56	11342	12.65	396	4961	43.74
MAHEPC	EQ	05-Feb-2021	155.95	157.60	157.60	152.55	153.15	153.20	154.66	156702	242.35	2887	85438	54.52
MAHESHWARI	EQ	05-Feb-2021	87.90	88.00	90.10	87.00	88.25	88.40	88.74	90766	80.54	865	61958	68.26
MAHICKRA	SM	05-Feb-2021	78.60	78.70	78.70	78.45	78.45	78.45	78.58	3000	2.36	2	3000	100.00
MAHINDCIE	EQ	05-Feb-2021	164.95	166.00	166.75	160.80	162.15	162.35	163.14	60170	98.16	1292	32009	53.20
MAHLIFE	EQ	05-Feb-2021	406.85	419.90	462.00	412.25	454.00	456.95	443.43	310909	1378.68	9151	116804	37.57
MAHLOG	EQ	05-Feb-2021	484.30	489.90	509.40	488.10	500.15	500.60	501.01	139476	698.78	7709	52626	37.73
MAHSCOOTER	EQ	05-Feb-2021	3845.65	3890.00	3972.50	3831.00	3859.00	3859.40	3902.73	12157	474.45	2215	5762	47.40
MAHSEAMLES	EQ	05-Feb-2021	294.35	294.90	295.40	282.95	284.00	283.75	288.02	39592	114.03	1544	25360	64.05
MAITHANALL	EQ	05-Feb-2021	626.10	629.00	634.90	621.90	632.00	629.95	628.57	21617	135.88	1151	11760	54.40
MAJESCO	BE	05-Feb-2021	48.80	51.20	51.20	51.20	51.20	51.20	51.20	196905	100.82	312	-	-
MALUPAPER	EQ	05-Feb-2021	27.15	27.55	28.75	26.75	26.90	27.40	27.29	10886	2.97	151	6741	61.92
MAN50ETF	EQ	05-Feb-2021	152.24	165.00	165.00	151.25	151.75	151.75	152.03	72128	109.66	279	67334	93.35
MANAKALUCO	EQ	05-Feb-2021	9.35	9.65	9.65	9.00	9.30	9.15	9.22	19087	1.76	134	17869	93.62
MANAKCOAT	EQ	05-Feb-2021	9.55	10.30	10.50	9.80	10.50	10.35	10.29	160764	16.55	225	118737	73.86
MANAKSIA	EQ	05-Feb-2021	53.75	54.25	55.40	53.05	53.90	53.35	54.07	29049	15.71	408	17322	59.63
MANAKSTEEL	EQ	05-Feb-2021	21.55	21.85	22.40	21.00	21.50	21.40	21.70	47859	10.38	247	32593	68.10
MANALIPETC	EQ	05-Feb-2021	37.20	37.60	38.80	36.80	38.15	38.10	38.04	1413828	537.75	4411	802955	56.79
MANAPPURAM	EQ	05-Feb-2021	181.45	183.70	184.70	176.35	177.00	176.90	179.38	4731720	8487.74	34175	1162426	24.57
MANGALAM	EQ	05-Feb-2021	137.50	144.00	146.90	131.05	134.20	132.75	137.25	199561	273.90	3511	94392	47.30
MANGCHEFER	EQ	05-Feb-2021	58.90	55.00	61.05	54.60	58.80	59.20	57.95	2425796	1405.72	10852	1253986	51.69
MANGLMCEM	EQ	05-Feb-2021	249.15	250.55	252.80	243.35	252.00	250.50	247.77	49270	122.07	1369	23550	47.80
MANGTIMBER	EQ	05-Feb-2021	9.35	9.90	9.90	9.30	9.40	9.30	9.36	4758	0.45	50	4082	85.79
MANINDS	EQ	05-Feb-2021	80.00	81.00	81.40	77.95	78.60	78.65	79.28	209271	165.90	2695	111118	53.10
MANINFRA	EQ	05-Feb-2021	36.75	37.00	38.25	36.30	36.95	37.00	37.24	1404522	523.09	3981	588246	41.88
MANUGRAPH	EQ	05-Feb-2021	12.50	12.65	12.65	12.00	12.05	12.15	12.19	6770	0.83	58	4699	69.41
MANXT50	EQ	05-Feb-2021	338.70	340.00	340.00	335.61	335.83	335.90	337.92	7364	24.88	94	5796	78.71
MARALOVER	BE	05-Feb-2021	27.00	26.40	27.50	26.40	26.80	26.80	26.68	4952	1.32	47	-	-
MARATHON	EQ	05-Feb-2021	76.60	77.95	78.45	75.05	76.50	76.50	77.88	122907	95.72	474	104565	85.08
MARICO	EQ	05-Feb-2021	414.00	415.35	416.90	406.00	409.00	408.20	410.39	1683298	6908.09	19986	461465	27.41
MARINE	EQ	05-Feb-2021	229.10	231.60	234.00	229.95	231.75	230.70	231.46	26046	60.29	332	3321	12.75
MARKSANS	EQ	05-Feb-2021	58.25	58.40	59.35	58.10	59.25	58.90	58.64	1082546	634.84	5157	750312	69.31
MARSHALL	SM	05-Feb-2021	10.50	11.00	11.00	11.00	11.00	11.00	11.00	3000	0.33	1	3000	100.00
MARUTI	EQ	05-Feb-2021	7640.00	7680.00	7736.00	7461.00	7501.00	7494.15	7541.65	1128089	85076.56	116860	328854	29.15
MASFIN	EQ	05-Feb-2021	914.45	920.00	923.00	901.50	902.00	903.45	916.11	18683	171.16	1516	14162	75.80
MASKINVEST	BE	05-Feb-2021	34.50	34.50	34.50	34.50	34.50	34.50	34.50	54	0.02	3	-	-
MASTEK	EQ	05-Feb-2021	1180.80	1182.00	1197.55	1182.00	1185.00	1185.05	1187.52	103696	1231.41	4564	54323	52.39
MATRIMONY	EQ	05-Feb-2021	862.90	874.00	897.00	845.00	855.35	854.15	880.25	54425	479.08	2793	36426	66.93
MAWANASUG	EQ	05-Feb-2021	31.45	31.60	32.10	31.00	31.25	31.15	31.45	36974	11.63	379	25332	68.51
MAXHEALTH	EQ	05-Feb-2021	175.50	176.80	182.00	173.05	182.00	179.20	177.53	625277	1110.06	8171	389859	62.35
MAXIND	EQ	05-Feb-2021	62.25	62.45	62.50	61.50	61.80	61.90	62.15	130641	81.19	746	82001	62.77
MAXVIL	EQ	05-Feb-2021	51.65	51.30	52.55	50.90	51.10	51.25	51.47	102379	52.69	690	49704	48.55
MAYURUNIQ	EQ	05-Feb-2021	297.50	299.00	331.00	297.45	313.00	319.00	315.14	495625	1561.90	8300	321220	64.81
MAZDA	EQ	05-Feb-2021	569.00	568.65	599.00	568.65	580.90	582.05	587.66	27590	162.14	1475	12649	45.85
MAZDOCK	EQ	05-Feb-2021	219.35	221.15	222.90	217.00	219.00	219.10	219.70	572071	1256.81	8287	215733	37.71
MBAPL	BE	05-Feb-2021	70.95	70.95	72.00	70.95	71.90	71.90	71.94	195	0.14	4	-	-
MBECL	BE	05-Feb-2021	9.35	9.80	9.80	9.70	9.80	9.80	9.79	218031	21.35	438	-	-
MBLINFRA	EQ	05-Feb-2021	19.50	19.95	19.95	19.50	19.75	19.80	19.81	162072	32.11	439	111782	68.97
MCDHOLDING	EQ	05-Feb-2021	31.40	32.00	34.50	31.40	34.35	34.40	33.75	156474	52.82	819	78056	49.88
MCDOWELL-N	EQ	05-Feb-2021	590.40	594.60	594.60	579.05	581.00	580.70	584.96	1793709	10492.44	52433	502992	28.04
MCL	EQ	05-Feb-2021	95.15	98.85	98.85	89.35	92.75	93.10	91.65	57608	52.80	509	32974	57.24
MCLEODRUSS	EQ	05-Feb-2021	18.60	18.85	19.00	18.50	18.80	18.70	18.82	125666	23.65	508	91848	73.09
MCX	EQ	05-Feb-2021	1582.35	1599.95	1617.95	1572.00	1585.00	1585.25	1595.15	198076	3159.61	13300	60918	30.75
MEGASOFT	EQ	05-Feb-2021	11.00	11.10	11.15	10.90	11.15	11.05	11.04	27071	2.99	160	21282	78.62
MEGH	EQ	05-Feb-2021	85.75	86.40	86.60	84.00	84.95	85.10	84.99	791437	672.62	5658	364975	46.12
MELSTAR	BZ	05-Feb-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.89	8164	0.15	34	-	-
MENONBE	EQ	05-Feb-2021	53.60	53.70	54.90	52.85	53.35	53.35	53.77	49218	26.46	512	36552	74.27
MEP	EQ	05-Feb-2021	16.95	17.45	17.60	17.05	17.50	17.50	17.33	197894	34.29	584	136412	68.93
MERCATOR	BE	05-Feb-2021	1.05	1.10	1.10	1.05	1.10	1.05	1.06	266642	2.82	170	-	-
METALFORGE	BE	05-Feb-2021	4.60	4.60	4.60	4.40	4.40	4.40	4.46	9383	0.42	33	-	-
METKORE	BZ	05-Feb-2021	0.70	0.70	0.75	0.65	0.75	0.75	0.70	66253	0.46	35	-	-
METROPOLIS	EQ	05-Feb-2021	2228.50	2275.00	2295.00	2150.00	2167.55	2166.10	2223.14	41888	931.23	6426	14360	34.28
MFSL	EQ	05-Feb-2021	718.95	725.00	727.40	705.70	717.50	715.80	715.11	800166	5722.06	18152	178981	22.37
MGEL	EQ	05-Feb-2021	46.25	44.05	48.40	44.05	48.40	46.45	46.29	5207	2.41	40	4233	81.29
MGL	EQ	05-Feb-2021	1101.25	1108.00	1121.00	1075.10	1080.30	1083.00	1100.08	556310	6119.87	22987	166966	30.01
MHHL	SM	05-Feb-2021	20.90	21.50	21.90	21.50	21.90	21.90	21.77	9000	1.96	3	6000	66.67
MHRIL	EQ	05-Feb-2021	236.65	236.65	241.90	234.00	235.00	235.75	237.34	66711	158.34	1849	36769	55.12
MIDHANI	EQ	05-Feb-2021	194.90	196.00	197.80	187.80	190.10	189.45	191.72	1171540	2246.11	14828	558479	47.67
MINDACORP	EQ	05-Feb-2021	99.30	100.20	100.65	95.80	96.00	96.25	97.38	1013462	986.88	6707	478649	47.23
MINDAIND	EQ	05-Feb-2021	504.55	515.40	579.45	515.00	551.00	551.90	548.92	2069370	11359.27	63683	390613	18.88
MINDSPACE	RR	05-Feb-2021	329.92	330.00	330.25	329.00	330.00	329.98	329.71	541600	1785.71	537	514400	94.98
MINDTECK	EQ	05-Feb-2021	45.95	47.75	47.75	43.70	45.00	45.00	44.69	14371	6.42	234	10781	75.02
MINDTREE	EQ	05-Feb-2021	1714.40	1718.00	1721.75	1679.00	1688.80	1683.75	1693.91	461216	7812.57	24327	114183	24.76
MIRCELECTR	EQ	05-Feb-2021	11.00	11.25	11.55	10.90	11.55	11.50	11.27	440682	49.67	540	344129	78.09
MIRZAINT	EQ	05-Feb-2021	52.25	52.45	53.00	52.00	52.30	52.35	52.60	465295	244.74	2370	236138	50.75
MITCON	SM	05-Feb-2021	40.50	40.50	40.50	40.50	40.50	40.50	40.50	4000	1.62	2	4000	100.00
MITTAL	EQ	05-Feb-2021	11.00	11.20	11.20	10.80	10.95	10.90	10.97	111428	12.22	372	82259	73.82
MMFL	EQ	05-Feb-2021	514.25	521.60	523.05	500.90	500.90	507.85	513.23	5661	29.05	550	2431	42.94
MMP	EQ	05-Feb-2021	87.50	88.00	92.00	86.00	88.10	90.45	89.52	24759	22.16	226	17773	71.78
MMTC	EQ	05-Feb-2021	29.35	29.65	29.70	28.60	28.70	28.75	29.10	1505760	438.23	4354	538305	35.75
MODIRUBBER	BE	05-Feb-2021	70.80	74.30	74.30	74.10	74.30	74.30	74.30	11215	8.33	110	-	-
MOHITIND	EQ	05-Feb-2021	6.35	6.50	6.60	6.05	6.60	6.60	6.36	5310	0.34	51	2766	52.09
MOHOTAIND	BE	05-Feb-2021	9.00	9.00	9.35	8.60	9.00	9.00	8.99	35093	3.16	87	-	-
MOIL	EQ	05-Feb-2021	142.10	142.80	144.00	141.30	142.05	141.60	142.27	250310	356.12	3476	128189	51.21
MOKSH	SM	05-Feb-2021	39.00	38.50	38.50	37.55	37.55	37.55	38.03	6000	2.28	2	6000	100.00
MOLDTECH	EQ	05-Feb-2021	47.05	47.95	48.90	46.95	47.50	47.15	47.83	14388	6.88	174	10660	74.09
MOLDTEKPP	E1	05-Feb-2021	199.10	199.10	201.95	188.00	194.00	193.90	195.05	496	0.97	26	301	60.69
MOLDTKPAC	EQ	05-Feb-2021	343.55	350.00	350.00	337.75	345.00	345.85	344.46	38177	131.50	1396	23216	60.81
MOLDTKPAC	W1	05-Feb-2021	192.25	187.00	192.20	187.00	190.15	190.15	190.21	1400	2.66	28	1340	95.71
MONTECARLO	EQ	05-Feb-2021	232.40	234.70	245.00	233.00	245.00	243.20	239.92	83017	199.18	3556	53816	64.83
MORARJEE	EQ	05-Feb-2021	12.05	11.75	13.25	11.75	12.50	12.35	12.74	12548	1.60	93	10530	83.92
MOREPENLAB	EQ	05-Feb-2021	29.85	29.95	30.25	29.20	29.60	29.40	29.54	1623630	479.60	3863	881759	54.31
MOTHERSUMI	EQ	05-Feb-2021	158.05	159.05	160.35	153.80	156.45	156.35	156.78	8334304	13066.45	55548	2104741	25.25
MOTILALOFS	EQ	05-Feb-2021	636.35	638.00	648.00	619.35	624.00	623.10	631.44	103481	653.42	4658	57595	55.66
MOTOGENFIN	EQ	05-Feb-2021	19.75	19.30	21.60	19.05	19.25	19.30	19.89	7333	1.46	79	2583	35.22
MPHASIS	EQ	05-Feb-2021	1589.50	1597.00	1610.95	1556.00	1569.00	1574.60	1597.64	573788	9167.07	45445	408461	71.19
MPSLTD	EQ	05-Feb-2021	445.65	448.45	460.00	443.45	444.15	446.35	449.63	9277	41.71	743	5697	61.41
MRF	EQ	05-Feb-2021	92181.95	93318.30	93566.95	90272.15	90900.00	90693.05	91791.84	49120	45088.15	26166	5393	10.98
MRPL	EQ	05-Feb-2021	36.10	36.45	36.45	35.10	35.45	35.40	35.73	1187531	424.29	4306	503684	42.41
MSPL	EQ	05-Feb-2021	7.20	7.40	7.40	7.10	7.30	7.25	7.21	15886	1.15	88	12835	80.79
MSTCLTD	EQ	05-Feb-2021	265.35	269.55	311.00	265.35	301.00	302.75	292.92	3470461	10165.62	89582	657482	18.95
MTEDUCARE	EQ	05-Feb-2021	8.80	9.00	9.00	8.75	8.75	8.75	8.80	46338	4.08	257	29488	63.64
MTNL	EQ	05-Feb-2021	13.10	13.10	13.25	12.80	12.90	12.85	12.96	1185187	153.60	1898	631171	53.25
MUKANDENGG	EQ	05-Feb-2021	11.75	12.25	12.30	11.40	11.50	11.65	11.81	4620	0.55	71	3524	76.28
MUKANDLTD	EQ	05-Feb-2021	65.70	66.15	69.00	66.10	66.75	66.55	67.59	59715	40.36	665	45370	75.98
MUKANDLTD	P1	05-Feb-2021	5.45	5.45	6.25	5.35	6.00	6.00	5.55	523	0.03	8	522	99.81
MUKTAARTS	EQ	05-Feb-2021	31.90	32.70	32.70	31.10	31.10	31.15	31.38	7458	2.34	83	3935	52.76
MUNJALAU	EQ	05-Feb-2021	60.25	61.50	61.95	59.10	59.85	59.70	60.55	330443	200.07	3619	116002	35.10
MUNJALSHOW	EQ	05-Feb-2021	149.25	154.90	154.90	149.25	150.00	150.30	152.31	286014	435.63	5668	153238	53.58
MURUDCERA	EQ	05-Feb-2021	22.20	22.60	22.60	21.25	21.60	21.65	21.80	109332	23.84	693	62342	57.02
MUTHOOTCAP	EQ	05-Feb-2021	401.05	404.20	404.20	392.00	396.00	398.05	396.72	35502	140.85	1523	20137	56.72
MUTHOOTFIN	EQ	05-Feb-2021	1184.70	1192.50	1194.80	1155.50	1166.85	1164.10	1164.64	1726460	20107.07	45105	906638	52.51
N100	EQ	05-Feb-2021	967.56	994.90	994.90	971.00	977.99	978.35	976.28	34058	332.50	1836	20140	59.13
NABARD	N2	05-Feb-2021	1290.00	1287.50	1290.00	1285.10	1290.00	1289.92	1289.16	1180	15.21	19	980	83.05
NACLIND	EQ	05-Feb-2021	42.95	43.70	43.70	40.15	41.00	40.55	41.03	188081	77.16	1144	141989	75.49
NAGAFERT	BE	05-Feb-2021	5.10	5.35	5.35	5.35	5.35	5.35	5.35	473701	25.34	389	-	-
NAGREEKEXP	EQ	05-Feb-2021	18.00	17.60	18.70	17.20	18.70	18.65	18.05	4654	0.84	75	3568	76.67
NAHARCAP	EQ	05-Feb-2021	95.95	96.50	96.50	90.35	92.80	91.70	91.61	14308	13.11	295	8886	62.11
NAHARINDUS	EQ	05-Feb-2021	45.85	46.70	47.90	43.80	45.35	45.45	46.82	18875	8.84	266	11193	59.30
NAHARPOLY	EQ	05-Feb-2021	95.35	97.50	97.50	89.10	89.10	91.45	94.17	56950	53.63	712	37210	65.34
NAHARSPING	EQ	05-Feb-2021	82.85	85.85	89.85	77.30	82.65	82.95	86.18	134836	116.20	903	96646	71.68
NAM-INDIA	EQ	05-Feb-2021	330.90	330.70	334.80	325.75	330.40	330.35	330.13	675214	2229.08	9762	401115	59.41
NANDANI	SM	05-Feb-2021	24.30	23.15	23.15	23.10	23.10	23.10	23.12	25000	5.78	5	15000	60.00
NATCOPHARM	EQ	05-Feb-2021	899.20	907.00	934.00	898.00	913.00	911.15	914.50	728820	6665.03	17050	339855	46.63
NATHBIOGEN	EQ	05-Feb-2021	283.15	283.15	284.35	273.85	275.05	274.75	278.33	22687	63.14	840	13729	60.51
NATIONALUM	EQ	05-Feb-2021	51.65	50.95	52.15	49.60	50.05	50.20	50.82	49505156	25158.12	45500	7284038	14.71
NATNLSTEEL	EQ	05-Feb-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	34197	1.59	33	34197	100.00
NAUKRI	EQ	05-Feb-2021	4790.05	4849.95	4913.40	4740.00	4822.10	4817.65	4815.99	438250	21106.06	46676	78392	17.89
NAVINFLUOR	EQ	05-Feb-2021	2506.85	2527.20	2539.10	2489.05	2501.35	2521.25	2512.50	56746	1425.74	7437	26221	46.21
NAVKARCORP	EQ	05-Feb-2021	41.10	41.40	41.65	40.10	40.45	40.25	40.78	395913	161.46	2247	195126	49.29
NAVNETEDUL	EQ	05-Feb-2021	82.35	82.75	82.95	82.00	82.30	82.25	82.25	55146	45.36	2357	25737	46.67
NBCC	EQ	05-Feb-2021	32.65	32.95	33.00	31.90	32.10	32.05	32.32	8955457	2894.51	20506	3653861	40.80
NBIFIN	EQ	05-Feb-2021	1711.70	1660.10	1743.00	1510.00	1526.00	1661.85	1682.90	1554	26.15	173	1191	76.64
NBVENTURES	EQ	05-Feb-2021	61.30	61.85	62.25	60.30	60.90	60.70	60.99	551466	336.34	3334	294621	53.43
NCC	EQ	05-Feb-2021	75.35	75.00	85.65	74.15	82.80	83.05	80.69	41316352	33338.71	109204	7876107	19.06
NCLIND	EQ	05-Feb-2021	160.35	162.00	163.50	159.30	160.80	160.70	160.99	228782	368.32	2915	113892	49.78
NCPSESDL24	EQ	05-Feb-2021	102.65	102.50	102.65	102.00	102.00	102.12	102.62	1068	1.10	13	1067	99.91
NDGL	EQ	05-Feb-2021	692.40	666.50	758.00	666.50	758.00	720.65	709.79	456	3.24	47	261	57.24
NDL	EQ	05-Feb-2021	29.35	29.05	30.20	28.40	28.40	28.95	29.42	30069	8.85	227	18192	60.50
NDRAUTO	EQ	05-Feb-2021	224.05	227.95	227.95	216.00	217.60	217.85	218.88	4027	8.81	241	2385	59.23
NDTV	EQ	05-Feb-2021	40.55	41.00	41.80	40.10	40.10	40.25	41.00	33968	13.93	493	24138	71.06
NECCLTD	EQ	05-Feb-2021	9.20	9.45	10.00	9.05	10.00	9.90	9.59	43755	4.19	145	34265	78.31
NECLIFE	EQ	05-Feb-2021	21.00	20.90	21.35	20.65	20.75	20.75	20.87	234647	48.98	742	132400	56.43
NELCAST	EQ	05-Feb-2021	72.05	72.05	72.70	71.00	71.35	71.20	71.42	44104	31.50	560	30571	69.32
NELCO	EQ	05-Feb-2021	216.75	218.30	239.45	216.50	236.55	235.05	232.37	1159763	2694.97	17468	387829	33.44
NEOGEN	EQ	05-Feb-2021	712.80	715.95	721.00	702.00	706.50	705.10	709.57	13301	94.38	1029	8256	62.07
NESCO	EQ	05-Feb-2021	612.20	612.25	614.45	598.45	601.20	603.20	604.06	88036	531.79	4336	32742	37.19
NESTLEIND	EQ	05-Feb-2021	17074.00	17131.05	17167.20	17003.00	17110.00	17115.75	17073.40	98097	16748.50	20251	53189	54.22
NETF	EQ	05-Feb-2021	179.90	181.64	181.64	181.64	181.64	181.64	181.64	195	0.35	30	195	100.00
NETFCONSUM	EQ	05-Feb-2021	66.05	65.51	68.00	65.51	66.41	66.73	66.58	3213	2.14	108	2490	77.50
NETFDIVOPP	EQ	05-Feb-2021	35.43	38.49	38.49	33.40	34.55	35.42	34.91	2558	0.89	208	1717	67.12
NETFIT	EQ	05-Feb-2021	25.84	25.74	26.25	25.20	25.61	25.61	25.55	2303036	588.40	3124	1310423	56.90
NETFLTGILT	EQ	05-Feb-2021	22.24	21.85	22.27	21.85	22.15	22.14	22.18	182564	40.50	1289	159715	87.48
NETFMID150	EQ	05-Feb-2021	85.96	86.67	86.67	85.04	85.50	85.41	85.77	146931	126.02	1818	130276	88.66
NETFNIF100	EQ	05-Feb-2021	153.92	153.00	154.86	153.00	154.24	153.05	153.46	1692	2.60	28	1461	86.35
NETFNV20	EQ	05-Feb-2021	78.80	80.40	83.95	77.20	78.51	78.95	78.55	4009	3.15	72	3765	93.91
NETWORK18	EQ	05-Feb-2021	37.50	37.65	37.75	36.65	36.85	36.90	37.07	906159	335.88	1907	576303	63.60
NEULANDLAB	EQ	05-Feb-2021	1476.10	1483.50	1560.00	1456.60	1499.00	1499.60	1507.74	202333	3050.65	9825	92761	45.85
NEWGEN	EQ	05-Feb-2021	291.05	292.50	293.75	285.35	286.00	286.20	289.91	35421	102.69	1674	19134	54.02
NEXTMEDIA	EQ	05-Feb-2021	5.20	5.45	5.45	5.25	5.30	5.30	5.31	2146	0.11	17	2146	100.00
NFL	EQ	05-Feb-2021	41.40	41.65	42.15	41.10	41.20	41.45	41.40	879100	363.91	3121	323276	36.77
NH	EQ	05-Feb-2021	487.50	500.00	518.00	492.45	513.00	505.40	501.37	301919	1513.72	20468	150728	49.92
NHAI	N1	05-Feb-2021	1067.73	1066.10	1068.00	1065.00	1068.00	1068.00	1067.04	1139	12.15	14	524	46.01
NHAI	N2	05-Feb-2021	1255.50	1264.00	1270.00	1255.00	1255.00	1257.71	1263.80	333	4.21	17	325	97.60
NHAI	N3	05-Feb-2021	1190.00	1200.00	1201.00	1199.99	1201.00	1201.00	1200.20	49	0.59	8	48	97.96
NHAI	N5	05-Feb-2021	1340.00	1330.00	1330.01	1330.00	1330.01	1330.01	1330.01	1000	13.30	2	500	50.00
NHAI	N6	05-Feb-2021	1384.09	1389.00	1394.99	1385.95	1385.95	1385.96	1387.27	1445	20.05	14	1429	98.89
NHAI	NA	05-Feb-2021	1285.63	1285.60	1286.99	1285.00	1285.02	1285.04	1285.65	4742	60.97	106	2468	52.05
NHAI	NE	05-Feb-2021	1260.00	1254.50	1258.00	1251.50	1258.00	1255.02	1253.84	1904	23.87	21	1854	97.37
NHBTF2023	N4	05-Feb-2021	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	1	0.07	1	1	100.00
NHPC	EQ	05-Feb-2021	24.15	24.15	24.60	24.15	24.50	24.50	24.39	5651105	1378.36	7767	2670970	47.26
NHPC	N6	05-Feb-2021	1495.00	1472.10	1494.99	1470.00	1482.00	1482.00	1480.51	536	7.94	13	155	28.92
NIACL	EQ	05-Feb-2021	138.30	138.90	139.30	134.10	134.50	134.65	136.05	260906	354.96	4730	119159	45.67
NIFTYBEES	EQ	05-Feb-2021	158.69	159.27	159.99	158.48	159.34	159.05	159.30	2162707	3445.23	13315	646254	29.88
NIFTYEES	EQ	05-Feb-2021	19065.99	19065.99	19065.99	18705.00	18900.01	18900.01	18963.50	10	1.90	7	10	100.00
NIITLTD	EQ	05-Feb-2021	198.50	198.60	202.00	193.60	195.35	195.75	197.59	733500	1449.31	9777	278557	37.98
NILAINFRA	BE	05-Feb-2021	6.05	6.20	6.35	6.00	6.10	6.10	6.26	201245	12.60	300	-	-
NILASPACES	BE	05-Feb-2021	1.80	1.80	1.85	1.75	1.75	1.75	1.76	220711	3.90	203	-	-
NILKAMAL	EQ	05-Feb-2021	1532.60	1540.00	1590.00	1540.00	1574.00	1566.85	1567.24	41587	651.77	4455	17953	43.17
NIPPOBATRY	EQ	05-Feb-2021	667.50	670.00	674.95	651.10	651.15	654.10	659.50	5791	38.19	734	1688	29.15
NIRAJ	EQ	05-Feb-2021	40.35	42.90	42.90	39.15	41.90	40.40	40.33	7344	2.96	66	6300	85.78
NITCO	EQ	05-Feb-2021	24.65	24.90	25.10	24.05	24.45	24.35	24.42	29710	7.25	221	21371	71.93
NITINFIRE	BZ	05-Feb-2021	0.60	0.65	0.65	0.60	0.65	0.65	0.61	411318	2.51	71	-	-
NITINSPIN	EQ	05-Feb-2021	74.90	76.40	78.85	75.50	76.40	76.35	76.72	76813	58.93	662	63615	82.82
NITIRAJ	SM	05-Feb-2021	53.00	50.35	50.35	50.35	50.35	50.35	50.35	1500	0.76	1	1500	100.00
NKIND	EQ	05-Feb-2021	17.20	17.55	18.90	17.55	17.65	17.80	17.97	1704	0.31	70	1152	67.61
NLCINDIA	EQ	05-Feb-2021	55.20	56.85	57.75	55.05	55.65	55.60	56.24	3155095	1774.50	9783	1579747	50.07
NMDC	EQ	05-Feb-2021	116.55	117.15	118.00	114.10	116.15	116.05	116.21	9067469	10537.48	34559	2058799	22.71
NOCIL	EQ	05-Feb-2021	152.10	152.40	153.30	147.15	148.85	149.65	149.81	894406	1339.95	9188	340181	38.03
NOIDATOLL	EQ	05-Feb-2021	5.85	6.05	6.05	5.75	5.75	5.80	5.83	62013	3.62	188	51390	82.87
NORBTEAEXP	EQ	05-Feb-2021	7.10	7.00	7.40	7.00	7.05	7.05	7.06	2814	0.20	17	2613	92.86
NOVARTIND	EQ	05-Feb-2021	655.00	660.00	667.05	655.00	660.00	662.00	661.77	10065	66.61	525	7424	73.76
NPBET	EQ	05-Feb-2021	181.52	185.60	194.00	179.37	180.05	180.13	183.44	1539	2.82	73	1129	73.36
NRAIL	EQ	05-Feb-2021	211.80	212.00	217.45	205.55	205.90	207.90	210.91	36247	76.45	1225	23185	63.96
NRBBEARING	EQ	05-Feb-2021	112.65	113.10	113.70	110.30	111.95	111.85	112.10	342400	383.84	3845	183291	53.53
NSIL	EQ	05-Feb-2021	954.50	960.85	968.00	937.00	968.00	959.25	953.79	1160	11.06	316	894	77.07
NTPC	EQ	05-Feb-2021	99.05	100.40	102.00	98.15	99.65	99.50	100.11	54911202	54973.32	151164	19613194	35.72
NTPC	N1	05-Feb-2021	1115.00	1189.00	1189.00	1189.00	1189.00	1189.00	1189.00	1	0.01	1	1	100.00
NTPC	N6	05-Feb-2021	1429.55	1427.00	1427.00	1426.99	1427.00	1427.00	1427.00	162	2.31	6	162	100.00
NTPC	N7	05-Feb-2021	14.58	14.50	14.60	14.50	14.54	14.56	14.54	43422	6.31	182	43022	99.08
NTPC	NC	05-Feb-2021	1240.00	1241.00	1241.00	1241.00	1241.00	1241.00	1241.00	31	0.38	1	31	100.00
NTPC	ND	05-Feb-2021	1321.21	1320.50	1320.50	1320.21	1320.21	1320.21	1320.34	235	3.10	4	235	100.00
NUCLEUS	EQ	05-Feb-2021	567.65	575.00	577.20	544.90	547.00	546.60	552.97	124191	686.73	6223	67189	54.10
NXTDIGITAL	EQ	05-Feb-2021	535.00	537.80	541.90	525.65	526.25	526.75	531.19	1297	6.89	138	913	70.39
OAL	EQ	05-Feb-2021	600.00	606.50	606.55	587.00	596.40	594.50	595.86	17218	102.59	1260	10251	59.54
OBEROIRLTY	EQ	05-Feb-2021	574.65	576.50	584.20	561.25	574.25	570.70	576.42	298296	1719.45	11714	157180	52.69
OCCL	EQ	05-Feb-2021	965.65	976.40	1000.00	921.00	937.50	938.80	961.79	32817	315.63	2731	17941	54.67
OFSS	EQ	05-Feb-2021	3300.25	3324.00	3324.90	3282.00	3291.95	3293.10	3299.75	18239	601.84	2923	10931	59.93
OIL	EQ	05-Feb-2021	118.15	119.90	122.05	116.10	116.90	117.05	118.76	2193844	2605.34	15588	720655	32.85
OLECTRA	EQ	05-Feb-2021	167.35	175.70	175.70	175.70	175.70	175.70	175.70	83705	147.07	455	83705	100.00
OMAXAUTO	EQ	05-Feb-2021	50.60	51.10	51.80	48.50	48.80	49.05	50.09	21473	10.76	556	14323	66.70
OMAXE	EQ	05-Feb-2021	75.50	75.95	76.60	74.75	75.35	75.35	75.25	38141	28.70	723	20871	54.72
OMMETALS	EQ	05-Feb-2021	23.00	23.40	24.40	23.10	23.90	23.90	23.84	134900	32.16	514	83915	62.21
ONELIFECAP	BE	05-Feb-2021	7.30	7.30	7.60	7.30	7.60	7.60	7.34	116	0.01	3	-	-
ONEPOINT	EQ	05-Feb-2021	17.20	17.20	18.00	16.10	16.60	17.05	17.41	312236	54.37	136	309996	99.28
ONGC	EQ	05-Feb-2021	97.65	98.95	99.95	96.80	97.80	97.65	98.33	30514219	30004.80	112662	9313715	30.52
ONMOBILE	EQ	05-Feb-2021	64.25	68.90	72.00	65.60	68.60	68.60	68.62	2890485	1983.34	24273	1301588	45.03
ONWARDTEC	EQ	05-Feb-2021	96.95	97.05	99.50	94.50	95.70	95.25	96.71	126937	122.77	2912	42527	33.50
OPTIEMUS	EQ	05-Feb-2021	87.95	89.00	92.95	87.50	87.50	87.85	89.27	44299	39.55	321	40034	90.37
OPTOCIRCUI	EQ	05-Feb-2021	4.95	4.95	5.10	4.95	5.00	5.05	5.02	340975	17.10	509	265329	77.81
ORBTEXP	EQ	05-Feb-2021	66.95	67.75	68.50	66.55	67.90	67.70	67.49	17809	12.02	245	11345	63.70
ORCHPHARMA	BE	05-Feb-2021	396.30	416.10	416.10	416.10	416.10	416.10	416.10	50	0.21	17	-	-
ORICONENT	BE	05-Feb-2021	23.50	23.50	24.15	23.00	23.25	23.10	23.23	39096	9.08	179	-	-
ORIENTABRA	EQ	05-Feb-2021	23.95	23.80	24.25	23.80	24.10	23.90	24.01	41668	10.00	346	27738	66.57
ORIENTALTL	EQ	05-Feb-2021	9.25	9.50	9.50	8.65	9.15	9.15	9.09	108194	9.84	268	91527	84.60
ORIENTBELL	EQ	05-Feb-2021	229.80	229.80	235.00	226.00	226.50	226.25	229.60	21635	49.67	682	13364	61.77
ORIENTCEM	EQ	05-Feb-2021	94.75	95.10	95.45	91.70	92.60	92.50	92.89	563162	523.12	4683	289402	51.39
ORIENTELEC	EQ	05-Feb-2021	282.75	284.70	295.00	278.00	280.00	279.80	286.33	419170	1200.19	15149	177049	42.24
ORIENTHOT	EQ	05-Feb-2021	23.50	24.00	25.15	23.25	23.70	23.75	24.03	132544	31.84	609	79043	59.64
ORIENTLTD	EQ	05-Feb-2021	92.85	93.55	95.35	91.10	92.00	92.15	93.45	376	0.35	58	217	57.71
ORIENTPPR	EQ	05-Feb-2021	21.00	21.15	21.50	20.85	21.00	21.05	21.15	537062	113.60	1377	210746	39.24
ORIENTREF	EQ	05-Feb-2021	231.45	232.65	232.65	226.45	228.00	228.00	229.71	119411	274.30	989	102423	85.77
ORISSAMINE	EQ	05-Feb-2021	2309.95	2315.00	2350.00	2268.55	2285.00	2286.10	2299.26	6343	145.84	1397	3659	57.69
ORTEL	BZ	05-Feb-2021	1.25	1.25	1.30	1.20	1.30	1.30	1.30	37378	0.48	20	-	-
OSWALAGRO	EQ	05-Feb-2021	10.80	11.00	11.15	10.70	10.75	10.80	10.92	70977	7.75	344	39127	55.13
OSWALSEEDS	SM	05-Feb-2021	37.30	35.45	35.45	35.45	35.45	35.45	35.45	4000	1.42	1	4000	100.00
PAEL	BZ	05-Feb-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	225	0.00	3	-	-
PAGEIND	EQ	05-Feb-2021	29585.15	29800.00	30400.00	29225.00	29448.20	29400.95	29813.16	34183	10191.03	11701	5292	15.48
PAISALO	EQ	05-Feb-2021	730.15	725.00	875.00	714.40	837.95	854.15	764.42	241143	1843.35	5367	111830	46.37
PALASHSECU	EQ	05-Feb-2021	42.00	38.65	45.70	38.65	45.05	45.05	44.43	3564	1.58	51	2959	83.02
PALREDTEC	BE	05-Feb-2021	80.75	84.75	84.75	77.00	81.80	80.70	82.05	41821	34.31	399	-	-
PANACEABIO	EQ	05-Feb-2021	221.20	217.40	220.95	210.20	211.40	211.40	215.00	230664	495.92	5314	66913	29.01
PANACHE	EQ	05-Feb-2021	40.45	41.50	44.40	40.90	43.00	43.55	42.80	30365	13.00	329	12878	42.41
PANAMAPET	EQ	05-Feb-2021	130.25	132.00	133.15	123.00	129.90	129.25	127.41	507875	647.10	8145	237444	46.75
PAR	SM	05-Feb-2021	65.70	65.00	65.00	65.00	65.00	65.00	65.00	2000	1.30	1	2000	100.00
PARACABLES	EQ	05-Feb-2021	8.75	8.70	8.90	8.55	8.65	8.65	8.69	113853	9.90	332	75325	66.16
PARAGMILK	EQ	05-Feb-2021	115.60	116.50	117.20	109.00	110.80	110.00	112.07	1109982	1243.95	10044	567311	51.11
PARSVNATH	EQ	05-Feb-2021	4.95	4.95	5.10	4.90	4.95	4.95	4.99	35420	1.77	127	33378	94.23
PATELENG	EQ	05-Feb-2021	13.40	13.50	13.75	13.05	13.20	13.20	13.41	665031	89.15	1111	483863	72.76
PATINTLOG	EQ	05-Feb-2021	28.30	28.75	29.95	28.75	28.95	29.00	29.29	52673	15.43	351	40952	77.75
PATSPINLTD	EQ	05-Feb-2021	5.65	5.40	5.85	5.40	5.60	5.60	5.58	2198	0.12	17	1785	81.21
PCJEWELLER	EQ	05-Feb-2021	26.95	27.20	27.50	26.55	26.70	26.70	26.84	2696708	723.89	7934	717542	26.61
PDMJEPAPER	EQ	05-Feb-2021	21.65	21.25	21.95	21.25	21.40	21.45	21.51	85056	18.29	408	54581	64.17
PDSMFL	EQ	05-Feb-2021	619.00	621.05	621.05	610.55	613.00	615.95	615.85	6186	38.10	142	6016	97.25
PEARLPOLY	EQ	05-Feb-2021	16.95	17.00	17.00	16.25	16.35	16.70	16.68	9801	1.63	172	8570	87.44
PEL	EQ	05-Feb-2021	1522.25	1524.95	1579.90	1521.95	1545.00	1541.55	1554.69	2346846	36486.16	84032	446167	19.01
PENIND	EQ	05-Feb-2021	21.80	22.00	22.50	21.60	21.60	21.75	22.09	300412	66.38	980	199350	66.36
PENINLAND	EQ	05-Feb-2021	6.25	6.40	6.50	6.10	6.15	6.15	6.33	261078	16.52	331	191995	73.54
PERSISTENT	EQ	05-Feb-2021	1694.10	1695.00	1725.00	1660.00	1700.00	1700.50	1695.88	189863	3219.85	14458	117489	61.88
PETRONET	EQ	05-Feb-2021	250.40	252.70	252.80	242.85	244.00	243.75	246.53	2586977	6377.70	29617	1141010	44.11
PFC	EQ	05-Feb-2021	126.85	127.75	132.20	125.40	126.40	126.15	129.06	12652086	16328.98	52921	2907597	22.98
PFC	N2	05-Feb-2021	1160.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	5	0.06	1	5	100.00
PFC	N3	05-Feb-2021	1330.00	1338.60	1338.60	1320.10	1320.10	1320.10	1323.05	142	1.88	3	142	100.00
PFC	N5	05-Feb-2021	1222.27	1220.00	1225.00	1220.00	1220.00	1220.00	1222.36	467	5.71	7	467	100.00
PFC	N6	05-Feb-2021	1138.00	1130.00	1135.00	1130.00	1135.00	1135.00	1134.17	300	3.40	7	250	83.33
PFC	N8	05-Feb-2021	1416.05	1414.00	1419.00	1414.00	1419.00	1419.00	1417.81	1455	20.63	10	1455	100.00
PFIZER	EQ	05-Feb-2021	4496.60	4515.00	4590.00	4480.00	4506.00	4512.45	4538.00	118625	5383.20	17388	31890	26.88
PFOCUS	EQ	05-Feb-2021	45.95	46.05	46.50	45.60	45.65	45.85	45.92	25179	11.56	255	15712	62.40
PFS	EQ	05-Feb-2021	19.90	18.70	19.10	18.40	18.55	18.55	18.72	1837581	343.94	3498	1209306	65.81
PGEL	EQ	05-Feb-2021	210.70	221.20	221.20	210.70	221.20	221.20	219.25	171102	375.14	2069	105804	61.84
PGHH	EQ	05-Feb-2021	12292.85	12401.00	12454.45	12100.00	12250.00	12356.65	12237.01	23783	2910.33	6945	5909	24.85
PGHL	EQ	05-Feb-2021	7090.65	7178.95	7204.00	7120.00	7170.00	7172.25	7169.65	6111	438.14	2264	3637	59.52
PGIL	EQ	05-Feb-2021	177.65	181.00	181.00	175.00	176.45	175.15	176.19	1565	2.76	68	1345	85.94
PHILIPCARB	EQ	05-Feb-2021	203.25	204.00	204.40	198.00	201.90	201.00	201.77	1294715	2612.31	18271	484966	37.46
PHOENIXLTD	EQ	05-Feb-2021	809.10	814.95	824.95	800.05	804.00	802.85	807.08	21613	174.44	1909	7623	35.27
PIDILITIND	EQ	05-Feb-2021	1759.95	1761.95	1765.00	1725.00	1726.80	1728.75	1734.14	407166	7060.82	24087	152888	37.55
PIIND	EQ	05-Feb-2021	2251.70	2258.00	2294.00	2217.05	2244.00	2246.50	2245.45	296164	6650.23	30137	164782	55.64
PILANIINVS	EQ	05-Feb-2021	1928.70	1950.00	1950.00	1915.00	1915.20	1921.35	1928.16	6080	117.23	590	1390	22.86
PILITA	EQ	05-Feb-2021	12.20	12.45	13.00	12.20	12.85	12.75	12.57	271426	34.12	547	134416	49.52
PIONDIST	EQ	05-Feb-2021	116.50	116.45	118.95	114.55	114.95	114.85	115.65	12541	14.50	319	8427	67.20
PIONEEREMB	EQ	05-Feb-2021	47.20	47.90	48.65	45.20	45.20	45.60	46.45	47943	22.27	855	29970	62.51
PITTIENG	EQ	05-Feb-2021	65.00	65.40	67.50	63.80	66.25	66.00	65.28	225164	146.99	4595	59916	26.61
PKTEA	BE	05-Feb-2021	180.00	175.00	179.85	174.05	179.50	179.50	179.54	140	0.25	9	-	-
PLASTIBLEN	EQ	05-Feb-2021	235.70	241.20	241.25	235.25	235.25	237.50	237.69	5447	12.95	294	3185	58.47
PNB	EQ	05-Feb-2021	40.50	41.30	42.75	39.70	40.10	40.15	41.40	329090924	136231.45	328278	96755893	29.40
PNBGILTS	EQ	05-Feb-2021	47.05	51.40	56.45	51.00	56.45	56.45	54.96	13345564	7334.31	38826	4445568	33.31
PNBHOUSING	EQ	05-Feb-2021	361.20	364.00	370.00	356.65	359.40	359.80	363.42	212629	772.74	6618	88615	41.68
PNC	EQ	05-Feb-2021	20.10	21.00	21.00	19.00	19.50	19.50	19.64	11676	2.29	163	7442	63.74
PNCINFRA	EQ	05-Feb-2021	229.50	231.70	268.00	231.70	250.45	245.10	251.60	6749724	16982.50	95382	2488781	36.87
PODDARHOUS	BE	05-Feb-2021	191.50	192.00	195.00	183.20	190.55	190.25	189.98	2065	3.92	36	-	-
PODDARMENT	EQ	05-Feb-2021	190.60	190.85	193.30	185.85	186.05	186.65	188.17	5205	9.79	232	3375	64.84
POKARNA	EQ	05-Feb-2021	232.60	241.50	244.50	232.50	239.00	239.30	237.78	189450	450.48	5483	108581	57.31
POLYCAB	EQ	05-Feb-2021	1319.80	1330.30	1330.35	1260.00	1285.00	1285.40	1304.14	252502	3292.99	17549	97420	38.58
POLYMED	EQ	05-Feb-2021	520.30	520.50	570.00	515.30	566.30	553.75	530.85	1157090	6142.47	14784	781882	67.57
POLYPLEX	EQ	05-Feb-2021	744.50	750.40	752.80	728.00	730.00	730.00	737.17	77821	573.67	2632	47771	61.39
PONNIERODE	EQ	05-Feb-2021	158.25	158.00	175.00	148.10	151.00	150.80	158.99	31534	50.13	970	8854	28.08
POWERGRID	EQ	05-Feb-2021	205.35	205.65	208.30	201.25	206.25	207.10	204.84	16174758	33133.00	70549	9962066	61.59
POWERINDIA	EQ	05-Feb-2021	1282.30	1300.00	1307.00	1269.65	1285.00	1281.00	1286.50	29962	385.46	2910	13234	44.17
POWERMECH	EQ	05-Feb-2021	491.65	496.95	509.00	491.10	497.00	497.65	499.40	73527	367.20	2756	45816	62.31
PPAP	EQ	05-Feb-2021	265.30	268.10	270.00	261.50	263.00	263.10	264.23	33104	87.47	1010	21671	65.46
PPL	EQ	05-Feb-2021	121.40	122.65	124.35	119.30	121.00	120.20	121.76	142637	173.67	2142	84183	59.02
PRABHAT	EQ	05-Feb-2021	71.80	71.90	72.85	71.35	72.45	72.30	71.95	16526	11.89	314	10140	61.36
PRAENG	EQ	05-Feb-2021	9.25	9.90	9.90	8.40	9.00	9.05	9.05	20388	1.85	118	16633	81.58
PRAJIND	EQ	05-Feb-2021	126.95	129.90	136.00	126.00	133.40	133.85	131.74	5517289	7268.31	41143	2646863	47.97
PRAKASH	EQ	05-Feb-2021	55.75	55.75	56.65	54.75	55.85	55.70	55.57	544554	302.59	3336	291286	53.49
PRAKASHSTL	EQ	05-Feb-2021	0.90	0.95	0.95	0.85	0.90	0.85	0.88	81438	0.71	91	79017	97.03
PRAXIS	BE	05-Feb-2021	52.90	50.30	53.00	50.30	51.05	52.55	50.80	16068	8.16	155	-	-
PRECAM	EQ	05-Feb-2021	45.65	46.00	47.50	44.90	46.00	45.85	46.05	209093	96.28	1184	105783	50.59
PRECOT	EQ	05-Feb-2021	86.40	88.00	88.00	84.30	84.40	85.30	85.12	1301	1.11	25	1022	78.55
PRECWIRE	EQ	05-Feb-2021	159.90	163.10	163.70	157.55	159.75	158.25	159.33	14161	22.56	478	7469	52.74
PREMEXPLN	EQ	05-Feb-2021	149.90	150.45	173.00	148.45	163.65	166.85	162.34	71531	116.12	1241	54727	76.51
PREMIER	BE	05-Feb-2021	4.20	4.20	4.40	4.00	4.00	4.00	4.03	6743	0.27	28	-	-
PREMIERPOL	EQ	05-Feb-2021	40.40	40.85	41.10	40.20	40.50	40.65	40.55	4340	1.76	78	3599	82.93
PRESSMN	EQ	05-Feb-2021	24.30	24.90	24.90	23.50	23.75	23.70	24.10	29700	7.16	271	20148	67.84
PRESTIGE	EQ	05-Feb-2021	282.70	285.40	286.25	278.00	280.65	281.10	281.58	456129	1284.35	10760	257904	56.54
PRICOLLTD	EQ	05-Feb-2021	51.25	52.00	58.40	52.00	56.65	56.70	54.83	8374624	4591.82	29056	3871377	46.23
PRIMESECU	EQ	05-Feb-2021	41.75	41.85	44.00	41.30	42.50	43.15	42.55	37152	15.81	508	24810	66.78
PRINCEPIPE	EQ	05-Feb-2021	398.30	404.40	425.00	388.90	400.90	401.40	409.12	1230648	5034.87	38876	334722	27.20
PRIVISCL	EQ	05-Feb-2021	704.00	708.00	722.35	590.00	642.00	628.00	646.50	92580	598.53	4170	44904	48.50
PROLIFE	SM	05-Feb-2021	61.75	61.00	61.00	61.00	61.00	61.00	61.00	3000	1.83	1	3000	100.00
PROZONINTU	EQ	05-Feb-2021	21.05	20.85	21.90	20.55	20.55	20.70	21.00	183984	38.64	670	113675	61.79
PRSMJOHNSN	EQ	05-Feb-2021	103.00	103.10	103.10	97.10	97.50	97.70	99.11	461168	457.05	6458	183633	39.82
PSB	EQ	05-Feb-2021	14.40	14.65	15.05	14.35	14.45	14.45	14.75	1708444	251.98	3130	971966	56.89
PSPPROJECT	EQ	05-Feb-2021	446.50	459.90	531.30	455.00	478.85	475.15	484.51	983287	4764.14	25077	160741	16.35
PSUBNKBEES	EQ	05-Feb-2021	24.07	25.00	27.28	24.35	25.05	24.92	25.81	4863157	1255.07	7221	3588793	73.80
PTC	EQ	05-Feb-2021	64.00	64.15	65.35	60.75	61.60	61.35	63.03	2769456	1745.52	14038	1404424	50.71
PTL	EQ	05-Feb-2021	44.35	44.55	45.50	43.60	43.65	43.85	44.27	63471	28.10	815	42356	66.73
PUNJABCHEM	EQ	05-Feb-2021	881.80	893.00	893.00	860.00	860.00	862.25	867.45	7887	68.42	770	3452	43.77
PUNJLLOYD	BZ	05-Feb-2021	1.95	2.00	2.00	1.90	1.95	1.95	1.99	281279	5.60	267	-	-
PURVA	EQ	05-Feb-2021	83.70	84.50	85.00	80.50	80.55	80.95	82.38	97451	80.28	1279	53625	55.03
PVR	EQ	05-Feb-2021	1494.70	1510.00	1519.90	1476.00	1502.50	1499.45	1498.23	1243150	18625.31	41839	202466	16.29
QGOLDHALF	EQ	05-Feb-2021	2050.00	2035.00	2052.00	2032.00	2045.05	2046.10	2044.29	1589	32.48	180	1324	83.32
QNIFTY	EQ	05-Feb-2021	1537.00	1548.00	1548.00	1542.00	1542.00	1542.00	1547.28	25	0.39	9	17	68.00
QUESS	EQ	05-Feb-2021	635.10	639.80	725.00	636.50	686.00	689.15	693.60	1761110	12215.10	82481	544866	30.94
QUICKHEAL	EQ	05-Feb-2021	158.00	160.00	160.75	155.30	156.10	155.65	157.34	278275	437.83	5575	134745	48.42
RADICO	EQ	05-Feb-2021	525.45	525.20	536.90	507.00	513.85	513.10	520.17	387769	2017.07	9381	202839	52.31
RADIOCITY	EQ	05-Feb-2021	23.30	23.80	23.80	23.25	23.25	23.25	23.41	185222	43.36	303	164265	88.69
RAIN	EQ	05-Feb-2021	133.65	134.75	134.85	130.10	131.60	131.10	131.88	1243760	1640.27	12001	456828	36.73
RAJESHEXPO	EQ	05-Feb-2021	478.10	479.75	482.70	478.15	478.50	478.60	480.08	186500	895.35	4254	140919	75.56
RAJRATAN	EQ	05-Feb-2021	573.00	588.90	588.90	551.35	563.00	555.50	567.09	18309	103.83	3354	9419	51.44
RAJRAYON	BZ	05-Feb-2021	0.20	0.20	0.20	0.15	0.20	0.20	0.16	109238	0.17	30	-	-
RAJSREESUG	EQ	05-Feb-2021	15.60	15.80	16.90	15.80	16.10	16.30	16.54	59020	9.76	312	32990	55.90
RAJTV	EQ	05-Feb-2021	35.25	35.85	36.60	35.00	35.05	35.05	35.71	13568	4.84	143	7778	57.33
RALLIS	EQ	05-Feb-2021	269.10	271.35	275.00	270.10	271.90	271.55	272.00	728021	1980.22	22271	379985	52.19
RAMANEWS	EQ	05-Feb-2021	15.10	15.10	15.30	14.65	14.65	14.75	14.93	61889	9.24	296	35255	56.96
RAMASTEEL	BE	05-Feb-2021	71.55	70.10	72.00	70.00	71.85	71.85	71.18	5122	3.65	39	-	-
RAMCOCEM	EQ	05-Feb-2021	867.40	873.40	898.00	861.00	875.05	871.55	879.63	1073429	9442.23	26221	231955	21.61
RAMCOIND	EQ	05-Feb-2021	237.00	237.00	239.40	236.90	237.00	237.10	237.54	55916	132.82	2672	31685	56.67
RAMCOSYS	EQ	05-Feb-2021	644.00	653.70	664.00	630.05	640.00	639.35	641.14	120564	772.98	7554	74189	61.53
RAMKY	EQ	05-Feb-2021	50.85	51.75	53.35	51.00	51.65	51.70	52.74	118063	62.27	626	78864	66.80
RANASUG	EQ	05-Feb-2021	6.15	6.40	6.75	6.40	6.60	6.55	6.51	346893	22.58	484	212548	61.27
RANEENGINE	EQ	05-Feb-2021	275.10	278.45	278.45	262.70	267.00	265.40	268.03	11564	30.99	338	7151	61.84
RANEHOLDIN	EQ	05-Feb-2021	647.05	642.25	642.30	622.35	623.05	625.75	629.42	31869	200.59	1883	15631	49.05
RATNAMANI	EQ	05-Feb-2021	1634.35	1646.00	1649.90	1605.00	1608.60	1609.60	1626.00	10576	171.97	1449	4475	42.31
RAYMOND	EQ	05-Feb-2021	343.20	346.00	347.40	336.50	342.10	341.10	341.62	696210	2378.37	10873	246540	35.41
RBL	EQ	05-Feb-2021	826.05	827.00	842.95	815.00	815.05	818.30	825.91	12465	102.95	1212	4068	32.64
RBLBANK	EQ	05-Feb-2021	257.30	259.00	268.80	248.80	250.50	251.10	258.02	29235565	75433.71	184104	5192799	17.76
RCF	EQ	05-Feb-2021	55.75	56.55	56.95	55.85	56.90	56.45	56.24	3009741	1692.58	10294	1430089	47.52
RCOM	EQ	05-Feb-2021	1.90	1.95	1.95	1.85	1.85	1.85	1.88	15147890	285.39	8132	10031120	66.22
RECLTD	EQ	05-Feb-2021	152.20	154.50	155.00	146.55	148.00	147.60	150.62	7112649	10713.23	34514	1224832	17.22
RECLTD	N1	05-Feb-2021	1056.00	1057.00	1057.00	1056.00	1056.00	1056.00	1057.00	1274	13.47	5	1274	100.00
RECLTD	N2	05-Feb-2021	1173.00	1172.00	1173.00	1172.00	1173.00	1173.00	1172.71	700	8.21	5	700	100.00
RECLTD	N8	05-Feb-2021	1136.92	1144.00	1160.00	1135.00	1145.00	1145.00	1142.40	1298	14.83	13	1298	100.00
RECLTD	N9	05-Feb-2021	1275.20	1275.00	1281.00	1275.00	1280.00	1280.00	1279.36	692	8.85	14	650	93.93
RECLTD	NH	05-Feb-2021	1293.55	1292.05	1292.21	1292.00	1292.21	1292.21	1292.12	429	5.54	3	429	100.00
REDINGTON	EQ	05-Feb-2021	152.45	153.15	159.00	150.05	155.80	154.50	154.25	313363	483.36	5681	119136	38.02
REFEX	EQ	05-Feb-2021	97.30	99.00	101.75	95.00	96.20	95.90	97.81	220201	215.37	2352	98685	44.82
RELAXO	EQ	05-Feb-2021	841.70	844.80	893.75	840.00	887.00	882.80	868.25	799679	6943.21	27590	245553	30.71
RELCAPITAL	EQ	05-Feb-2021	11.05	11.20	11.40	10.25	10.50	10.50	10.60	3485458	369.63	4303	1965027	56.38
RELIANCE	EQ	05-Feb-2021	1924.30	1930.05	1944.65	1920.00	1924.30	1923.75	1929.36	9344470	180288.83	263144	3564531	38.15
RELIANCEPP	E1	05-Feb-2021	1040.55	1041.00	1060.00	1040.00	1052.00	1050.20	1049.91	1099317	11541.82	39492	558469	50.80
RELIGARE	EQ	05-Feb-2021	71.90	73.00	73.70	69.15	69.50	69.60	70.38	1052410	740.71	4568	594648	56.50
RELINFRA	EQ	05-Feb-2021	32.55	33.90	34.10	31.60	33.10	33.35	32.93	5899667	1942.79	10972	3721452	63.08
REMSONSIND	EQ	05-Feb-2021	112.60	112.95	122.10	112.95	115.50	116.95	117.84	19101	22.51	633	7799	40.83
RENUKA	EQ	05-Feb-2021	9.85	9.95	10.00	9.75	9.85	9.85	9.84	1480645	145.76	1388	1019264	68.84
REPCOHOME	EQ	05-Feb-2021	263.05	264.90	265.50	258.35	260.00	260.15	260.19	138468	360.28	2681	84927	61.33
REPL	EQ	05-Feb-2021	158.05	173.05	173.05	160.50	172.90	171.50	169.57	54865	93.03	1057	45687	83.27
REPRO	EQ	05-Feb-2021	372.15	378.00	383.95	367.60	370.10	374.30	373.81	7925	29.62	569	4464	56.33
RESPONIND	EQ	05-Feb-2021	185.75	190.00	190.00	180.60	180.95	181.50	182.32	46131	84.10	683	14359	31.13
REVATHI	EQ	05-Feb-2021	601.05	619.05	624.95	591.50	593.05	596.50	600.28	2662	15.98	667	617	23.18
RGL	EQ	05-Feb-2021	315.50	316.30	322.50	307.75	315.40	311.25	314.59	15820	49.77	771	9117	57.63
RHFL	EQ	05-Feb-2021	2.35	2.40	2.40	2.25	2.30	2.35	2.32	1223550	28.38	1067	782629	63.96
RHFL	N4	05-Feb-2021	210.00	210.00	215.00	207.00	211.00	208.17	210.66	260	0.55	7	260	100.00
RHFL	N6	05-Feb-2021	200.00	200.01	200.03	200.01	200.03	200.03	200.01	60	0.12	2	60	100.00
RICOAUTO	EQ	05-Feb-2021	38.00	38.25	38.50	36.60	37.10	36.95	37.19	694921	258.43	3293	257882	37.11
RIIL	EQ	05-Feb-2021	392.15	393.30	396.00	386.45	389.00	388.05	391.72	138807	543.73	3218	38450	27.70
RITES	EQ	05-Feb-2021	260.15	261.40	263.35	256.10	257.10	258.20	258.89	308609	798.96	8540	158675	51.42
RKDL	EQ	05-Feb-2021	8.45	8.35	8.65	8.15	8.60	8.25	8.32	12169	1.01	44	11716	96.28
RKEC	EQ	05-Feb-2021	45.90	46.35	55.05	45.90	48.85	48.50	50.82	87648	44.54	1030	49084	56.00
RKFORGE	EQ	05-Feb-2021	560.85	557.25	564.85	538.00	539.10	540.20	545.90	13961	76.21	951	7505	53.76
RMCL	EQ	05-Feb-2021	2.95	3.00	3.00	2.90	3.00	2.95	2.95	40285	1.19	68	26916	66.81
RMDRIP	SM	05-Feb-2021	32.00	33.50	33.50	30.85	30.85	31.75	31.73	6000	1.90	2	6000	100.00
RML	EQ	05-Feb-2021	286.70	289.90	294.10	284.00	284.60	285.60	289.87	13836	40.11	852	7412	53.57
RNAVAL	BZ	05-Feb-2021	2.85	2.95	2.95	2.75	2.85	2.85	2.82	1111238	31.39	895	-	-
ROHLTD	EQ	05-Feb-2021	71.55	73.60	75.20	69.95	71.05	71.05	72.92	106230	77.47	693	33375	31.42
ROLLT	BE	05-Feb-2021	3.75	3.80	3.80	3.60	3.65	3.65	3.65	11770	0.43	37	-	-
ROLTA	EQ	05-Feb-2021	4.20	4.20	4.20	4.10	4.15	4.10	4.13	555293	22.95	8512	441280	79.47
ROML	BE	05-Feb-2021	154.55	162.25	162.25	162.25	162.25	162.25	162.25	951	1.54	32	-	-
ROSSARI	EQ	05-Feb-2021	901.90	905.00	909.70	881.50	891.00	888.25	894.09	56310	503.46	7824	31823	56.51
ROSSELLIND	EQ	05-Feb-2021	122.30	126.90	132.00	125.55	129.60	130.15	129.63	74309	96.33	1513	50601	68.10
ROUTE	EQ	05-Feb-2021	1129.95	1143.70	1178.00	1136.00	1157.00	1157.90	1156.44	384005	4440.77	18264	112537	29.31
RPGLIFE	EQ	05-Feb-2021	408.60	412.40	421.70	410.15	412.00	412.20	415.47	40933	170.07	1672	18580	45.39
RPOWER	EQ	05-Feb-2021	3.35	3.45	3.50	3.30	3.35	3.35	3.37	10608582	357.77	5495	7034074	66.31
RPPINFRA	EQ	05-Feb-2021	70.60	71.40	71.50	67.00	67.50	67.40	68.51	41699	28.57	690	29665	71.14
RPSGVENT	EQ	05-Feb-2021	325.70	325.70	331.50	319.00	329.90	327.80	325.46	42194	137.33	1538	24378	57.78
RSSOFTWARE	EQ	05-Feb-2021	26.85	27.80	27.80	25.60	26.30	25.85	26.48	57306	15.17	525	40654	70.94
RSWM	EQ	05-Feb-2021	164.50	170.90	170.95	158.05	158.15	159.20	161.27	27931	45.04	371	20622	73.83
RSYSTEMS	EQ	05-Feb-2021	115.15	114.40	116.50	112.10	114.00	114.20	114.18	15600	17.81	404	9715	62.28
RTNINFRA	EQ	05-Feb-2021	7.60	7.75	8.00	6.90	7.50	7.60	7.40	1912386	141.58	1918	1026988	53.70
RTNPOWER	EQ	05-Feb-2021	3.15	3.20	3.20	3.05	3.10	3.05	3.11	8208643	254.93	3355	4509118	54.93
RUBYMILLS	EQ	05-Feb-2021	199.00	201.90	208.15	192.80	193.00	193.00	198.87	15905	31.63	447	9714	61.08
RUCHI	EQ	05-Feb-2021	703.55	738.70	738.70	671.25	696.00	695.60	707.47	139813	989.14	6844	79941	57.18
RUCHINFRA	BE	05-Feb-2021	7.30	7.35	7.35	7.05	7.05	7.05	7.10	141503	10.05	268	-	-
RUCHIRA	EQ	05-Feb-2021	61.80	61.25	63.00	61.25	62.50	62.50	62.30	49055	30.56	639	32413	66.07
RUPA	EQ	05-Feb-2021	289.05	290.90	309.50	290.90	301.55	301.10	301.97	289738	874.92	5821	114964	39.68
RUSHIL	EQ	05-Feb-2021	175.55	176.00	183.95	176.00	181.25	179.35	180.20	33472	60.32	960	24368	72.80
RVHL	EQ	05-Feb-2021	23.15	22.35	23.55	22.35	22.75	22.80	22.96	40141	9.22	374	30930	77.05
RVNL	EQ	05-Feb-2021	31.20	31.70	31.85	30.70	30.95	30.90	31.22	7596565	2371.79	20474	3973155	52.30
S&SPOWER	BE	05-Feb-2021	14.20	14.20	14.90	14.20	14.90	14.90	14.76	4024	0.59	23	-	-
SABEVENTS	EQ	05-Feb-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	2888	0.04	4	2888	100.00
SADBHAV	EQ	05-Feb-2021	65.50	65.90	66.45	63.05	64.00	63.70	64.29	776699	499.33	3470	457427	58.89
SADBHIN	EQ	05-Feb-2021	21.10	21.15	21.30	20.50	20.50	20.60	20.72	188455	39.05	728	129816	68.88
SAFARI	EQ	05-Feb-2021	553.40	555.00	565.00	550.25	550.25	556.35	561.30	6427	36.07	502	4066	63.26
SAGARDEEP	EQ	05-Feb-2021	41.60	42.10	42.85	41.30	42.00	41.90	41.85	30116	12.60	269	18623	61.84
SAGCEM	EQ	05-Feb-2021	692.35	705.00	705.25	688.05	689.00	689.75	695.39	17490	121.62	1164	9399	53.74
SAIL	EQ	05-Feb-2021	64.45	65.00	65.90	62.25	65.25	65.05	64.55	53271875	34385.27	94541	15580639	29.25
SAKAR	EQ	05-Feb-2021	104.65	105.95	107.50	98.70	103.65	102.45	103.03	57327	59.07	963	28220	49.23
SAKHTISUG	EQ	05-Feb-2021	10.05	10.00	10.20	9.90	9.90	9.95	10.03	49618	4.98	264	38481	77.55
SAKSOFT	EQ	05-Feb-2021	347.30	350.00	352.95	306.60	324.00	324.65	325.66	172050	560.30	5021	84939	49.37
SAKUMA	EQ	05-Feb-2021	6.35	6.50	6.75	6.00	6.10	6.10	6.40	1050619	67.23	1587	588036	55.97
SALASAR	EQ	05-Feb-2021	315.70	315.45	329.95	315.45	328.00	325.45	323.68	47121	152.52	1267	16307	34.61
SALONA	EQ	05-Feb-2021	72.00	67.50	73.45	67.50	68.65	69.35	69.99	577	0.40	51	228	39.51
SALSTEEL	EQ	05-Feb-2021	4.25	4.35	4.45	4.10	4.10	4.10	4.31	73056	3.15	191	52321	71.62
SALZERELEC	EQ	05-Feb-2021	128.40	129.35	132.00	121.00	122.50	122.35	125.89	306936	386.42	2134	54056	17.61
SAMBHAAV	EQ	05-Feb-2021	2.90	2.90	3.00	2.80	2.80	2.80	2.85	21412	0.61	83	14878	69.48
SANCO	EQ	05-Feb-2021	18.25	19.55	19.55	18.00	18.15	18.40	18.49	424276	78.43	943	197716	46.60
SANDESH	EQ	05-Feb-2021	687.20	674.60	708.35	651.00	677.95	664.45	677.44	2772	18.78	659	1256	45.31
SANDHAR	EQ	05-Feb-2021	243.80	244.70	245.00	236.00	242.00	242.00	240.27	22211	53.37	1307	10684	48.10
SANGAMIND	BE	05-Feb-2021	78.35	75.50	79.70	75.50	78.00	77.90	77.99	12132	9.46	32	-	-
SANGHIIND	EQ	05-Feb-2021	41.20	40.50	40.90	38.55	39.05	38.90	39.48	2580421	1018.67	10196	1450136	56.20
SANGHVIFOR	EQ	05-Feb-2021	20.20	20.25	21.00	18.90	20.95	20.60	19.78	1919	0.38	48	1134	59.09
SANGHVIMOV	EQ	05-Feb-2021	114.60	117.45	117.85	108.00	109.00	109.65	113.10	22560	25.52	591	14206	62.97
SANGINITA	EQ	05-Feb-2021	26.65	27.00	27.60	26.00	26.10	26.20	26.68	46881	12.51	305	23394	49.90
SANOFI	EQ	05-Feb-2021	7798.30	7844.00	7874.00	7785.10	7840.00	7839.30	7834.63	32770	2567.41	5000	25354	77.37
SANWARIA	BZ	05-Feb-2021	1.05	1.05	1.10	1.05	1.10	1.05	1.06	1693285	17.87	429	-	-
SARDAEN	EQ	05-Feb-2021	375.40	377.00	382.75	364.95	375.00	373.90	373.08	95142	354.95	2977	65431	68.77
SAREGAMA	EQ	05-Feb-2021	1021.35	1033.25	1043.25	955.05	994.00	979.85	994.54	62691	623.49	5866	35793	57.09
SARLAPOLY	EQ	05-Feb-2021	29.30	29.70	29.90	27.65	29.00	28.95	28.81	221637	63.85	1170	142100	64.11
SARVESHWAR	SM	05-Feb-2021	12.90	13.45	13.45	13.45	13.45	13.45	13.45	1600	0.22	1	1600	100.00
SASKEN	EQ	05-Feb-2021	832.25	836.45	841.50	812.05	816.00	814.90	824.83	13387	110.42	1233	7593	56.72
SASTASUNDR	EQ	05-Feb-2021	121.10	122.00	123.70	121.00	122.40	121.90	122.05	10560	12.89	315	7225	68.42
SATIA	EQ	05-Feb-2021	91.55	92.90	93.00	88.00	88.00	88.50	90.98	79305	72.15	670	29482	37.18
SATIN	EQ	05-Feb-2021	82.40	82.80	82.80	75.00	78.25	78.20	79.00	322174	254.51	2894	190118	59.01
SATINPP	E1	05-Feb-2021	33.55	33.85	33.90	31.45	32.60	32.60	32.30	5499	1.78	47	4676	85.03
SBICARD	EQ	05-Feb-2021	989.15	993.95	1015.20	976.00	984.90	981.45	998.98	1746296	17445.17	70841	667080	38.20
SBIETFIT	EQ	05-Feb-2021	258.24	256.40	264.00	253.80	255.87	255.83	256.63	8452	21.69	154	5341	63.19
SBIETFPB	EQ	05-Feb-2021	190.69	195.00	195.00	188.10	190.28	189.91	192.21	3249	6.24	86	2789	85.84
SBIETFQLTY	EQ	05-Feb-2021	129.00	128.55	130.00	127.48	129.00	129.00	128.63	1874	2.41	107	1231	65.69
SBILIFE	EQ	05-Feb-2021	863.90	866.75	870.00	853.65	864.85	864.20	861.19	1766235	15210.67	65549	895257	50.69
SBIN	EQ	05-Feb-2021	355.10	387.00	408.35	385.15	395.00	393.10	397.71	214955688	854908.26	1155236	40372151	18.78
SBIN	N5	05-Feb-2021	10868.92	10875.00	10908.00	10865.00	10890.00	10885.65	10888.49	866	94.29	88	846	97.69
SBIN	N6	05-Feb-2021	11300.00	10690.01	10880.00	10690.01	10880.00	10880.00	10848.34	24	2.60	3	24	100.00
SCAPDVR	EQ	05-Feb-2021	2.40	2.50	2.50	2.30	2.50	2.50	2.46	566941	13.96	1273	478429	84.39
SCHAEFFLER	EQ	05-Feb-2021	4607.80	4576.05	4660.00	4545.00	4638.00	4626.30	4615.53	10213	471.38	2932	6654	65.15
SCHAND	EQ	05-Feb-2021	66.90	66.55	68.40	66.20	66.25	66.70	67.42	138846	93.61	2011	42206	30.40
SCHNEIDER	EQ	05-Feb-2021	101.35	102.55	103.45	99.80	101.15	101.20	101.71	735885	748.44	6393	262078	35.61
SCI	EQ	05-Feb-2021	87.65	89.20	90.70	88.55	89.25	89.00	89.65	3785595	3393.92	15477	1850867	48.89
SDAFXXVGR	MF	05-Feb-2021	10.00	10.90	10.95	10.90	10.95	10.95	10.93	30000	3.28	7	30000	100.00
SDBL	EQ	05-Feb-2021	29.75	29.60	30.35	29.60	29.65	29.70	29.93	63388	18.97	348	36017	56.82
SEAMECLTD	EQ	05-Feb-2021	489.80	485.00	498.00	480.00	480.00	490.80	491.03	72823	357.58	6681	7029	9.65
SECURCRED	SZ	05-Feb-2021	18.75	17.85	17.85	17.85	17.85	17.85	17.85	1800	0.32	1	1800	100.00
SECURKLOUD	EQ	05-Feb-2021	105.45	100.20	105.90	100.20	100.20	100.20	100.95	73732	74.43	949	50676	68.73
SELAN	EQ	05-Feb-2021	137.55	138.40	139.65	131.30	134.70	133.05	135.91	61120	83.07	1521	32422	53.05
SELMCL	BZ	05-Feb-2021	2.05	2.05	2.15	2.00	2.05	2.05	2.05	123908	2.53	94	-	-
SEPOWER	BE	05-Feb-2021	4.55	4.55	4.75	4.35	4.70	4.55	4.47	310462	13.87	100	-	-
SEQUENT	EQ	05-Feb-2021	232.95	235.25	238.55	229.00	234.60	235.05	233.99	637083	1490.71	9725	321607	50.48
SESHAPAPER	EQ	05-Feb-2021	147.10	145.45	148.50	145.45	147.00	146.20	146.79	22338	32.79	560	11877	53.17
SETCO	EQ	05-Feb-2021	15.40	16.40	16.90	15.10	15.75	15.65	16.30	759758	123.82	1550	543495	71.54
SETF10GILT	EQ	05-Feb-2021	201.05	203.40	203.40	200.11	200.11	200.60	201.95	658	1.33	32	566	86.02
SETFGOLD	EQ	05-Feb-2021	4234.90	4265.00	4265.00	4190.10	4215.00	4218.90	4211.27	26963	1135.48	2229	21075	78.16
SETFNIF50	EQ	05-Feb-2021	154.59	152.53	163.90	152.53	155.05	154.80	155.10	141232	219.05	3364	69668	49.33
SETFNIFBK	EQ	05-Feb-2021	351.24	360.00	364.88	330.20	355.85	354.72	357.89	79920	286.03	1721	39490	49.41
SETFNN50	EQ	05-Feb-2021	352.53	354.00	384.30	347.15	347.50	349.38	352.23	8822	31.07	340	6094	69.08
SETUINFRA	BE	05-Feb-2021	0.95	0.95	1.00	0.90	0.95	0.95	0.93	118609	1.10	76	-	-
SEYAIND	EQ	05-Feb-2021	63.25	63.10	63.95	62.85	62.85	63.00	63.30	23988	15.18	287	19131	79.75
SEZAL	BZ	05-Feb-2021	2.60	2.50	2.70	2.50	2.70	2.70	2.55	33531	0.85	24	-	-
SFL	EQ	05-Feb-2021	2036.80	2055.00	2113.95	1977.95	2055.00	2076.70	2052.15	29251	600.27	6802	11942	40.83
SGBAPR28I	GB	05-Feb-2021	4827.99	4827.00	4827.00	4799.00	4826.00	4823.62	4813.46	196	9.43	86	158	80.61
SGBAUG24	GB	05-Feb-2021	4861.05	4826.25	4850.00	4800.00	4820.00	4821.57	4822.74	552	26.62	107	528	95.65
SGBAUG27	GB	05-Feb-2021	4880.00	4848.00	4865.00	4836.10	4850.00	4850.00	4851.97	56	2.72	24	55	98.21
SGBAUG28V	GB	05-Feb-2021	4885.31	4850.00	4879.20	4830.00	4857.01	4861.63	4851.26	5046	244.79	675	4453	88.25
SGBDC27VII	GB	05-Feb-2021	4849.00	4827.00	5300.00	4826.50	4900.00	4900.00	4994.45	108	5.39	30	83	76.85
SGBDEC25	GB	05-Feb-2021	4800.02	5088.00	5088.00	5087.00	5087.00	5087.00	5087.29	7	0.36	3	7	100.00
SGBDEC2512	GB	05-Feb-2021	4899.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	10	0.48	2	10	100.00
SGBDEC2513	GB	05-Feb-2021	4870.00	4800.00	4850.00	4800.00	4800.00	4800.00	4810.00	5	0.24	5	5	100.00
SGBFEB24	GB	05-Feb-2021	4843.10	4843.10	4843.10	4800.00	4825.00	4825.00	4822.25	44	2.12	15	44	100.00
SGBFEB27	GB	05-Feb-2021	4880.00	4825.00	4899.00	4825.00	4840.98	4840.98	4854.99	3	0.15	3	2	66.67
SGBFEB28IX	GB	05-Feb-2021	4816.11	4854.99	4854.99	4854.00	4854.00	4854.66	4854.66	3	0.15	2	3	100.00
SGBJ28VIII	GB	05-Feb-2021	4849.80	4839.95	4845.00	4839.95	4845.00	4845.00	4842.99	5	0.24	5	4	80.00
SGBJAN26	GB	05-Feb-2021	4801.50	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	1	0.05	1	1	100.00
SGBJAN27	GB	05-Feb-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	50	2.40	2	50	100.00
SGBJAN29IX	GB	05-Feb-2021	4859.75	4850.00	4880.00	4800.00	4880.00	4874.79	4845.28	665	32.22	127	520	78.20
SGBJAN29X	GB	05-Feb-2021	4916.59	4883.00	4898.00	4846.00	4861.00	4861.00	4849.51	230	11.15	31	225	97.83
SGBJUL25	GB	05-Feb-2021	4792.43	4775.00	4817.89	4750.00	4817.89	4803.25	4782.15	192	9.18	48	157	81.77
SGBJUL27	GB	05-Feb-2021	4800.00	4800.00	5229.90	4800.00	5229.90	5229.90	5171.17	42	2.17	6	42	100.00
SGBJUL28IV	GB	05-Feb-2021	4820.22	4825.00	4825.00	4776.00	4799.99	4794.75	4793.15	1190	57.04	196	1106	92.94
SGBJUN27	GB	05-Feb-2021	4805.00	4750.00	4800.00	4750.00	4800.00	4800.00	4796.00	25	1.20	7	25	100.00
SGBJUN28	GB	05-Feb-2021	4815.00	4815.01	4819.00	4775.00	4803.90	4793.90	4792.92	273	13.08	58	203	74.36
SGBMAR24	GB	05-Feb-2021	4850.00	4848.00	4850.00	4830.00	4830.00	4830.00	4835.60	10	0.48	6	10	100.00
SGBMAR25	GB	05-Feb-2021	4801.21	4776.00	4810.00	4757.10	4800.00	4807.76	4775.66	399	19.05	65	384	96.24
SGBMAR28X	GB	05-Feb-2021	4808.05	4806.00	4806.00	4769.90	4800.00	4800.00	4793.53	70	3.36	20	70	100.00
SGBMAY25	GB	05-Feb-2021	4811.37	4775.00	4818.00	4775.00	4810.00	4810.00	4807.43	191	9.18	14	191	100.00
SGBMAY26	GB	05-Feb-2021	4850.00	4849.00	4850.00	4849.00	4850.00	4850.00	4849.17	12	0.58	3	12	100.00
SGBMAY28	GB	05-Feb-2021	4800.00	4790.05	4810.00	4770.05	4809.00	4800.22	4790.51	414	19.83	81	384	92.75
SGBN28VIII	GB	05-Feb-2021	4873.99	4874.00	4950.00	4830.00	4866.00	4866.00	4864.18	207	10.07	49	145	70.05
SGBNOV23	GB	05-Feb-2021	4950.00	4985.99	4985.99	4900.00	4900.00	4900.60	4922.63	29	1.43	17	27	93.10
SGBNOV24	GB	05-Feb-2021	4816.85	4801.00	4805.00	4781.00	4805.00	4804.60	4797.99	139	6.67	37	134	96.40
SGBNOV258	GB	05-Feb-2021	4949.00	4720.00	4800.00	4661.00	4799.00	4799.00	4781.46	239	11.43	17	231	96.65
SGBNOV25IX	GB	05-Feb-2021	4845.00	4826.90	4826.90	4823.79	4823.80	4823.80	4823.94	23	1.11	4	23	100.00
SGBNOV25VI	GB	05-Feb-2021	4850.00	4827.00	4827.00	4827.00	4827.00	4827.00	4827.00	1	0.05	1	1	100.00
SGBNOV26	GB	05-Feb-2021	4834.00	4830.00	4834.00	4810.00	4810.00	4810.00	4832.72	29	1.40	7	29	100.00
SGBOC28VII	GB	05-Feb-2021	4847.30	4870.00	4870.00	4800.00	4850.00	4850.00	4813.68	351	16.90	80	275	78.35
SGBOCT25	GB	05-Feb-2021	4825.60	4900.00	5118.00	4825.00	4825.00	4825.00	4972.69	52	2.59	12	43	82.69
SGBOCT25IV	GB	05-Feb-2021	4792.01	4810.00	4827.00	4775.00	4775.00	4791.66	4799.11	45	2.16	17	45	100.00
SGBOCT25V	GB	05-Feb-2021	4800.00	4800.00	4800.00	4775.00	4800.00	4800.00	4799.16	178	8.54	10	178	100.00
SGBOCT26	GB	05-Feb-2021	4800.00	4800.00	4833.90	4800.00	4833.90	4833.90	4830.13	9	0.43	4	9	100.00
SGBOCT27	GB	05-Feb-2021	4802.78	4803.00	4820.00	4800.00	4800.00	4800.20	4805.18	51	2.45	14	51	100.00
SGBOCT27VI	GB	05-Feb-2021	4825.00	4800.00	4900.00	4800.00	4898.00	4873.33	4819.26	38	1.83	12	38	100.00
SGBSEP24	GB	05-Feb-2021	4826.26	4844.00	4844.00	4774.90	4802.00	4802.00	4792.21	118	5.65	17	68	57.63
SGBSEP27	GB	05-Feb-2021	4974.56	4957.81	4974.56	4957.81	4974.56	4974.56	4960.65	12	0.60	6	10	83.33
SGBSEP28VI	GB	05-Feb-2021	4872.33	4861.00	4861.00	4840.00	4850.00	4850.00	4847.37	282	13.67	58	275	97.52
SGL	EQ	05-Feb-2021	9.40	9.30	9.95	9.20	9.25	9.25	9.34	29336	2.74	178	21034	71.70
SHAHALLOYS	BE	05-Feb-2021	7.85	7.65	7.75	7.65	7.75	7.75	7.73	950	0.07	3	-	-
SHAKTIPUMP	EQ	05-Feb-2021	416.85	435.40	446.90	417.95	431.80	432.45	431.38	317855	1371.16	8613	133868	42.12
SHALBY	EQ	05-Feb-2021	113.55	113.00	114.40	111.30	112.00	111.95	112.59	127362	143.40	2755	78159	61.37
SHALPAINTS	EQ	05-Feb-2021	110.00	110.95	110.95	105.10	105.95	106.15	107.47	180924	194.44	2175	115473	63.82
SHANKARA	EQ	05-Feb-2021	395.15	398.70	413.80	388.00	391.00	392.10	401.42	262659	1054.38	7913	105450	40.15
SHANTI	SM	05-Feb-2021	23.25	23.50	23.50	23.50	23.50	23.50	23.50	4500	1.06	1	4500	100.00
SHANTIGEAR	EQ	05-Feb-2021	121.05	123.40	123.40	120.00	120.05	120.40	121.30	26390	32.01	802	12531	47.48
SHARDACROP	EQ	05-Feb-2021	286.85	285.60	294.80	285.60	290.50	290.45	291.59	127950	373.09	4406	69363	54.21
SHARDAMOTR	EQ	05-Feb-2021	2128.15	2158.00	2190.00	2121.00	2190.00	2170.10	2156.81	7450	160.68	884	4847	65.06
SHAREINDIA	EQ	05-Feb-2021	190.95	196.65	199.10	188.55	194.50	192.45	191.91	21637	41.52	392	15373	71.05
SHARIABEES	EQ	05-Feb-2021	357.22	367.93	367.93	355.00	356.93	356.93	356.55	894	3.19	40	859	96.09
SHEMAROO	EQ	05-Feb-2021	70.30	70.20	72.40	69.25	69.30	69.65	70.10	27368	19.18	329	23115	84.46
SHIL	EQ	05-Feb-2021	222.25	225.25	229.65	207.65	210.50	213.20	215.85	280197	604.79	6245	149600	53.39
SHILPAMED	EQ	05-Feb-2021	442.00	442.00	444.40	425.00	428.25	428.05	432.08	129155	558.05	4275	65442	50.67
SHIRPUR-G	BZ	05-Feb-2021	7.50	7.60	7.70	7.15	7.20	7.20	7.38	11706	0.86	69	-	-
SHIVAMAUTO	EQ	05-Feb-2021	22.20	22.50	23.20	21.10	21.10	21.20	21.70	173188	37.59	680	102175	59.00
SHIVAMILLS	BE	05-Feb-2021	34.20	33.60	34.20	33.00	33.00	33.35	33.65	2137	0.72	24	-	-
SHIVATEX	EQ	05-Feb-2021	124.75	125.85	137.20	125.85	137.20	137.10	133.56	10730	14.33	275	6373	59.39
SHK	EQ	05-Feb-2021	127.05	127.50	128.15	124.20	124.50	124.75	125.70	276971	348.16	12054	190284	68.70
SHOPERSTOP	EQ	05-Feb-2021	204.80	206.00	207.00	200.10	202.15	201.80	203.02	84493	171.54	1803	49575	58.67
SHRADHA	BE	05-Feb-2021	58.00	55.15	60.85	55.15	55.20	55.20	59.37	1119	0.66	10	-	-
SHREDIGCEM	EQ	05-Feb-2021	60.15	60.60	60.80	58.65	59.15	58.95	59.47	532464	316.67	2606	330351	62.04
SHREECEM	EQ	05-Feb-2021	27091.00	27112.50	27286.95	26614.05	26722.00	26722.85	26938.49	63260	17041.29	19678	5476	8.66
SHREEPUSHK	EQ	05-Feb-2021	138.75	139.60	145.20	138.20	144.15	143.90	142.60	177385	252.96	2251	113362	63.91
SHREERAMA	EQ	05-Feb-2021	8.00	8.15	9.40	8.15	8.95	8.85	9.05	354242	32.07	1068	156539	44.19
SHRENIK	EQ	05-Feb-2021	3.15	3.15	3.30	3.15	3.30	3.30	3.23	961765	31.05	1053	597796	62.16
SHREYANIND	EQ	05-Feb-2021	81.85	83.55	83.55	81.00	81.10	81.60	81.90	22046	18.06	352	14091	63.92
SHREYAS	EQ	05-Feb-2021	75.45	76.15	76.55	74.30	75.40	75.25	75.29	38922	29.31	357	24457	62.84
SHRIPISTON	BE	05-Feb-2021	795.70	835.45	835.45	810.00	835.45	835.45	834.61	3507	29.27	110	-	-
SHRIRAMCIT	EQ	05-Feb-2021	1413.55	1415.00	1448.00	1374.00	1414.95	1410.15	1399.02	43669	610.94	3816	21687	49.66
SHRIRAMEPC	EQ	05-Feb-2021	5.05	5.25	5.25	4.80	4.95	4.90	4.97	454706	22.62	527	328960	72.35
SHUBHLAXMI	SM	05-Feb-2021	16.10	15.35	16.00	15.30	15.35	15.45	15.46	7000	1.08	7	4000	57.14
SHYAMCENT	EQ	05-Feb-2021	5.50	5.90	5.90	5.40	5.65	5.75	5.66	50819	2.87	204	34644	68.17
SHYAMTEL	EQ	05-Feb-2021	6.00	6.20	6.20	5.65	6.10	6.05	5.99	4160	0.25	19	1517	36.47
SICAGEN	EQ	05-Feb-2021	16.40	16.05	17.10	16.05	16.30	16.25	16.59	51800	8.60	233	39941	77.11
SICAL	EQ	05-Feb-2021	15.15	14.90	15.65	14.75	15.20	15.30	15.21	387635	58.97	946	257186	66.35
SIEMENS	EQ	05-Feb-2021	1849.30	1850.00	1868.90	1813.00	1835.00	1839.90	1840.66	312898	5759.37	16546	57236	18.29
SIGIND	EQ	05-Feb-2021	33.40	36.70	38.00	33.15	33.50	33.45	35.25	490811	173.00	4797	218299	44.48
SIL	BE	05-Feb-2021	10.85	11.00	11.35	10.35	10.70	10.45	10.44	59805	6.24	80	-	-
SILINV	EQ	05-Feb-2021	200.45	204.55	206.10	197.50	204.00	204.25	203.50	5848	11.90	505	3189	54.53
SILLYMONKS	BE	05-Feb-2021	24.90	24.90	26.10	23.70	23.70	23.70	23.91	4703	1.12	47	-	-
SIMBHALS	EQ	05-Feb-2021	7.10	7.40	7.40	6.80	7.25	7.00	7.16	15035	1.08	64	8842	58.81
SIMPLEXINF	EQ	05-Feb-2021	38.95	39.20	39.20	37.45	37.75	37.65	37.81	160163	60.55	1055	111075	69.35
SINTERCOM	EQ	05-Feb-2021	89.90	89.95	94.05	88.00	89.50	90.10	89.49	11034	9.87	90	9798	88.80
SINTEX	BE	05-Feb-2021	4.50	4.30	4.50	4.30	4.35	4.35	4.33	1697387	73.55	1690	-	-
SIRCA	BE	05-Feb-2021	345.55	343.00	352.50	340.00	343.90	342.40	343.78	13726	47.19	203	-	-
SIS	EQ	05-Feb-2021	405.50	413.00	420.00	405.50	407.60	407.20	411.69	258719	1065.13	7553	144495	55.85
SITINET	EQ	05-Feb-2021	1.15	1.20	1.20	1.10	1.15	1.10	1.13	7491248	84.43	1704	5772734	77.06
SIYSIL	EQ	05-Feb-2021	200.50	201.55	202.95	192.00	195.70	194.70	195.85	97694	191.33	2247	50120	51.30
SJVN	EQ	05-Feb-2021	26.35	26.70	26.70	26.20	26.30	26.25	26.36	1563213	412.00	4145	840349	53.76
SKFINDIA	EQ	05-Feb-2021	1998.45	2025.00	2074.75	1955.10	2015.00	2019.05	2020.89	129459	2616.22	8576	76102	58.78
SKIL	BE	05-Feb-2021	3.80	3.80	3.85	3.65	3.80	3.70	3.73	13855	0.52	53	-	-
SKIPPER	EQ	05-Feb-2021	65.35	67.00	67.20	64.50	65.55	65.10	65.70	50664	33.29	646	31614	62.40
SKMEGGPROD	EQ	05-Feb-2021	55.65	56.60	56.60	55.00	55.15	55.10	55.54	37148	20.63	428	26563	71.51
SMARTLINK	EQ	05-Feb-2021	88.50	88.95	88.95	87.65	88.45	87.90	88.11	3602	3.17	52	3337	92.64
SMLISUZU	EQ	05-Feb-2021	535.55	536.00	541.25	511.55	515.00	515.20	520.94	61777	321.82	4031	17922	29.01
SMSLIFE	EQ	05-Feb-2021	571.15	571.10	571.10	561.80	568.10	568.30	567.60	1271	7.21	169	969	76.24
SMSPHARMA	EQ	05-Feb-2021	122.00	122.90	124.65	117.80	123.50	123.65	123.22	240716	296.62	2287	171778	71.36
SNOWMAN	EQ	05-Feb-2021	53.95	54.50	54.55	53.00	53.20	53.10	53.44	1968215	1051.74	11190	896292	45.54
SOBHA	EQ	05-Feb-2021	463.65	463.65	471.50	455.00	460.50	458.85	462.37	95080	439.62	6181	52635	55.36
SOFTTECH	SM	05-Feb-2021	93.40	94.00	94.00	93.90	93.90	93.90	93.95	3200	3.01	2	1600	50.00
SOLARA	EQ	05-Feb-2021	1422.25	1424.00	1439.95	1389.00	1416.50	1415.30	1406.82	53653	754.80	7305	29890	55.71
SOLARINDS	EQ	05-Feb-2021	1220.70	1230.00	1258.00	1209.00	1229.00	1241.80	1239.54	29585	366.72	3576	15614	52.78
SOMANYCERA	EQ	05-Feb-2021	402.90	409.80	412.00	369.50	385.90	384.35	385.09	464760	1789.73	8427	252317	54.29
SOMATEX	EQ	05-Feb-2021	3.30	3.60	3.60	3.60	3.60	3.60	3.60	116276	4.19	122	116276	100.00
SOMICONVEY	BE	05-Feb-2021	35.00	35.00	35.60	34.20	34.65	34.65	34.48	4959	1.71	72	-	-
SONATSOFTW	EQ	05-Feb-2021	402.30	401.00	414.40	376.10	406.00	406.10	401.97	400465	1609.76	11957	166873	41.67
SORILINFRA	EQ	05-Feb-2021	128.85	133.00	133.85	125.50	126.65	126.40	129.30	97318	125.84	1759	53649	55.13
SOTL	EQ	05-Feb-2021	751.05	811.00	835.00	785.00	794.00	794.85	802.73	122161	980.63	6185	68893	56.40
SOUTHBANK	EQ	05-Feb-2021	8.60	8.65	8.80	8.30	8.35	8.40	8.60	24675403	2121.38	103064	9946082	40.31
SOUTHWEST	EQ	05-Feb-2021	53.80	55.00	55.00	53.35	54.00	53.95	54.10	33553	18.15	122	31173	92.91
SPAL	EQ	05-Feb-2021	155.35	156.30	156.30	151.40	153.00	152.35	153.37	17360	26.62	448	11838	68.19
SPANDANA	EQ	05-Feb-2021	748.90	750.40	764.95	732.95	757.50	757.60	752.02	35135	264.22	1751	22593	64.30
SPARC	EQ	05-Feb-2021	189.90	190.80	191.30	186.30	187.00	187.50	188.60	537946	1014.59	5710	161842	30.09
SPECIALITY	EQ	05-Feb-2021	46.40	47.30	47.30	45.75	46.10	45.90	46.23	29800	13.78	490	22809	76.54
SPENCERS	EQ	05-Feb-2021	78.95	79.50	82.70	78.50	80.65	80.55	80.91	1085524	878.26	7347	357233	32.91
SPENTEX	BZ	05-Feb-2021	1.05	1.05	1.10	1.00	1.00	1.00	1.07	19084	0.20	11	-	-
SPIC	EQ	05-Feb-2021	26.15	26.35	26.75	25.05	26.65	26.25	25.81	599109	154.66	2187	282328	47.12
SPICEJET	EQ	05-Feb-2021	86.85	89.00	92.00	88.00	88.25	88.35	89.62	6158603	5519.51	31643	2105366	34.19
SPLIL	EQ	05-Feb-2021	41.85	41.90	49.40	41.90	43.95	43.40	43.32	72154	31.25	648	43790	60.69
SPMLINFRA	EQ	05-Feb-2021	14.25	14.30	14.50	13.60	14.05	14.05	14.25	21544	3.07	133	18066	83.86
SPTL	EQ	05-Feb-2021	3.40	3.40	3.50	3.25	3.40	3.30	3.41	1976387	67.40	1341	1202310	60.83
SREEL	EQ	05-Feb-2021	146.10	147.30	148.10	145.35	146.30	145.90	146.21	51584	75.42	1159	45332	87.88
SREIBNPNCD	NJ	05-Feb-2021	396.88	469.99	469.99	429.99	429.99	429.99	453.68	76	0.34	6	75	98.68
SREIBNPNCD	NN	05-Feb-2021	610.00	600.05	600.05	600.00	600.00	600.00	600.00	81	0.49	5	80	98.77
SREIBNPNCD	NO	05-Feb-2021	321.00	325.00	325.00	305.00	320.00	320.00	305.87	415	1.27	6	404	97.35
SREIBNPNCD	NP	05-Feb-2021	333.00	399.50	399.50	310.00	320.00	320.00	330.95	1076	3.56	13	1054	97.96
SREIBNPNCD	NS	05-Feb-2021	214.00	216.01	216.01	216.01	216.01	216.01	216.01	5	0.01	1	5	100.00
SREIBNPNCD	NU	05-Feb-2021	347.00	305.00	347.00	281.05	347.00	337.26	296.19	260	0.77	16	232	89.23
SREIBNPNCD	NY	05-Feb-2021	479.33	515.00	515.00	515.00	515.00	515.00	515.00	50	0.26	1	50	100.00
SREIBNPNCD	Y2	05-Feb-2021	410.00	390.01	390.01	390.00	390.00	390.00	390.01	35	0.14	3	35	100.00
SREINFRA	EQ	05-Feb-2021	7.60	7.75	7.75	7.40	7.50	7.50	7.53	908763	68.46	1235	614373	67.61
SRF	EQ	05-Feb-2021	5710.70	5710.70	5714.35	5550.00	5559.00	5567.90	5613.89	129729	7282.84	16195	42036	32.40
SRHHYPOLTD	EQ	05-Feb-2021	233.60	233.60	235.85	232.80	234.50	234.50	234.44	16114	37.78	445	13335	82.75
SRIPIPES	EQ	05-Feb-2021	158.75	159.90	161.95	156.50	158.50	159.25	159.81	234262	374.38	6022	147233	62.85
SRPL	BE	05-Feb-2021	42.65	42.65	44.70	41.15	41.15	41.15	42.28	10260	4.34	67	-	-
SRTRANSFIN	EQ	05-Feb-2021	1420.65	1428.95	1471.00	1372.05	1393.00	1384.45	1417.38	3309891	46913.84	78410	527590	15.94
SRTRANSFIN	YB	05-Feb-2021	1012.25	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	200	2.05	2	200	100.00
SRTRANSFIN	YG	05-Feb-2021	2055.00	2055.00	2057.00	2055.00	2057.00	2057.00	2056.43	70	1.44	2	70	100.00
SRTRANSFIN	YH	05-Feb-2021	1010.00	1010.00	1011.00	1010.00	1011.00	1011.00	1010.94	160	1.62	3	160	100.00
SRTRANSFIN	YI	05-Feb-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	20	0.20	2	20	100.00
SRTRANSFIN	YJ	05-Feb-2021	1053.00	1050.02	1051.00	1050.02	1051.00	1051.00	1050.89	340	3.57	7	340	100.00
SRTRANSFIN	YK	05-Feb-2021	1050.00	1051.00	1051.00	1050.00	1050.00	1050.00	1050.60	50	0.53	2	50	100.00
SRTRANSFIN	YN	05-Feb-2021	1260.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	50	0.63	1	50	100.00
SRTRANSFIN	YO	05-Feb-2021	1018.00	1022.99	1023.00	1022.99	1023.00	1023.00	1023.00	170	1.74	2	170	100.00
SRTRANSFIN	YP	05-Feb-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	6	0.06	1	6	100.00
SRTRANSFIN	YQ	05-Feb-2021	1027.20	1030.25	1030.25	1027.00	1027.00	1027.00	1027.65	250	2.57	3	250	100.00
SRTRANSFIN	YR	05-Feb-2021	1029.90	1030.00	1030.00	1025.01	1025.01	1026.01	1028.67	150	1.54	5	150	100.00
SRTRANSFIN	YS	05-Feb-2021	1060.21	1139.00	1139.00	1060.00	1060.00	1060.00	1082.40	50	0.54	6	10	20.00
SRTRANSFIN	YT	05-Feb-2021	1222.00	1222.00	1222.00	1222.00		1222.00	1222.00	10	0.12	1	10	100.00
SRTRANSFIN	YV	05-Feb-2021	1015.00	1014.00	1020.00	1014.00	1020.00	1020.00	1016.60	53	0.54	4	53	100.00
SRTRANSFIN	YW	05-Feb-2021	1040.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	1	50	100.00
SRTRANSFIN	YX	05-Feb-2021	1008.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	10	0.10	1	10	100.00
SRTRANSFIN	YY	05-Feb-2021	1015.00	1015.00	1015.00	1012.00	1015.00	1015.00	1014.40	125	1.27	7	100	80.00
SRTRANSFIN	Z1	05-Feb-2021	1190.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	228	2.75	1	228	100.00
SRTRANSFIN	Z3	05-Feb-2021	1003.00	1004.00	1004.00	1000.00	1000.00	1000.00	1002.00	25	0.25	3	25	100.00
SRTRANSFIN	Z6	05-Feb-2021	1031.50	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	50	0.52	1	50	100.00
SRTRANSFIN	Z7	05-Feb-2021	1026.66	1026.67	1060.00	1026.67	1060.00	1060.00	1037.87	80	0.83	7	60	75.00
SRTRANSFIN	Z9	05-Feb-2021	1112.55	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	50	0.51	1	50	100.00
SRTRANSFIN	ZA	05-Feb-2021	1139.00	1155.00	1155.00	1145.00	1145.00	1145.00	1153.82	85	0.98	3	85	100.00
SRTRANSFIN	ZG	05-Feb-2021	1001.99	1000.99	1000.99	1000.99	1000.99	1000.99	1000.99	50	0.50	1	50	100.00
SRTRANSFIN	ZI	05-Feb-2021	1154.90	965.00	1149.90	965.00	1149.90	1149.90	1019.97	35	0.36	3	35	100.00
SSWL	EQ	05-Feb-2021	618.60	621.50	629.55	615.95	624.00	625.25	622.93	33009	205.62	1902	19736	59.79
STAR	EQ	05-Feb-2021	887.50	888.00	893.00	863.00	866.00	867.30	872.93	524263	4576.43	15727	124060	23.66
STARCEMENT	EQ	05-Feb-2021	101.20	103.40	104.00	101.20	101.80	101.75	102.22	279336	285.53	3034	141383	50.61
STARPAPER	EQ	05-Feb-2021	110.95	111.80	112.40	109.15	109.45	109.35	110.15	92959	102.39	1740	30896	33.24
STCINDIA	EQ	05-Feb-2021	74.45	75.45	76.15	73.50	74.40	74.00	74.60	42664	31.83	814	23060	54.05
STEELCITY	EQ	05-Feb-2021	38.40	39.00	39.45	36.85	36.95	37.05	38.16	73488	28.04	652	42909	58.39
STEELXIND	EQ	05-Feb-2021	50.00	50.90	51.30	49.80	49.80	50.25	50.71	56611	28.71	261	42734	75.49
STEL	BE	05-Feb-2021	88.90	88.00	91.75	85.10	87.60	87.65	87.88	24831	21.82	168	-	-
STERTOOLS	EQ	05-Feb-2021	204.10	207.00	207.00	202.25	204.35	204.45	204.04	7474	15.25	346	4019	53.77
STLTECH	EQ	05-Feb-2021	176.25	177.95	178.25	174.80	175.30	175.70	176.36	534969	943.48	7289	232389	43.44
STOVEKRAFT	EQ	05-Feb-2021	385.00	498.00	498.00	435.00	438.45	445.95	460.98	10755080	49578.37	331817	4037255	37.54
SUBCAPCITY	BE	05-Feb-2021	21.50	22.50	22.50	20.45	20.45	20.45	20.46	710	0.15	12	-	-
SUBEXLTD	EQ	05-Feb-2021	25.10	25.60	25.90	24.50	24.60	24.60	24.93	2840459	708.02	6925	1687802	59.42
SUBROS	EQ	05-Feb-2021	337.80	338.00	339.85	332.80	335.00	335.10	334.97	49631	166.25	1772	35979	72.49
SUDARSCHEM	EQ	05-Feb-2021	501.65	503.00	509.35	492.60	500.80	500.40	499.51	138787	693.25	4724	65638	47.29
SUMICHEM	EQ	05-Feb-2021	322.25	323.85	334.00	308.55	313.05	318.80	322.71	1740315	5616.15	33791	541760	31.13
SUMIT	EQ	05-Feb-2021	9.20	9.20	9.60	9.00	9.15	9.15	9.19	23591	2.17	100	21243	90.05
SUMMITSEC	EQ	05-Feb-2021	582.90	577.05	585.00	572.00	575.00	574.95	576.08	5037	29.02	413	3400	67.50
SUNCLAYLTD	EQ	05-Feb-2021	3619.55	3674.00	3756.00	3620.00	3750.00	3719.00	3689.31	16726	617.07	1363	8851	52.92
SUNDARAM	EQ	05-Feb-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.46	458862	6.68	324	342778	74.70
SUNDARMFIN	EQ	05-Feb-2021	1880.20	1899.00	1920.00	1856.50	1898.00	1889.15	1896.73	78341	1485.92	5721	21672	27.66
SUNDARMHLD	EQ	05-Feb-2021	74.05	75.00	75.05	72.60	73.50	73.70	73.90	127168	93.97	1936	66946	52.64
SUNDRMBRAK	EQ	05-Feb-2021	353.30	348.05	360.00	348.00	356.90	355.55	356.02	2446	8.71	227	1680	68.68
SUNDRMFAST	EQ	05-Feb-2021	605.15	608.25	614.00	596.25	598.30	604.55	604.17	120255	726.54	6400	69038	57.41
SUNFLAG	EQ	05-Feb-2021	60.90	61.30	62.35	60.20	61.45	61.15	61.21	282595	172.96	2357	114555	40.54
SUNPHARMA	EQ	05-Feb-2021	631.50	633.50	644.25	623.15	637.00	634.75	634.95	10981738	69728.74	162460	3191684	29.06
SUNTECK	EQ	05-Feb-2021	348.70	349.00	352.40	342.25	349.00	347.45	349.18	138886	484.96	3506	41482	29.87
SUNTV	EQ	05-Feb-2021	548.55	553.90	561.15	534.60	553.55	553.30	549.50	5254268	28872.15	78582	706872	13.45
SUPERHOUSE	EQ	05-Feb-2021	127.00	127.05	135.00	124.50	130.55	130.50	130.91	81767	107.04	1770	30226	36.97
SUPERSPIN	EQ	05-Feb-2021	4.85	4.80	5.05	4.75	4.85	4.95	4.91	42687	2.10	113	29152	68.29
SUPPETRO	EQ	05-Feb-2021	371.75	375.90	378.35	359.00	364.40	362.95	364.61	80897	294.96	3983	56810	70.23
SUPRAJIT	EQ	05-Feb-2021	215.20	216.20	228.85	215.40	226.60	225.60	223.16	471540	1052.27	8556	163289	34.63
SUPREMEENG	EQ	05-Feb-2021	25.20	25.70	26.45	24.35	26.20	26.20	26.04	5005	1.30	58	2295	45.85
SUPREMEIND	EQ	05-Feb-2021	1973.65	1973.65	1999.00	1899.45	1949.90	1941.45	1938.92	118358	2294.87	16153	42429	35.85
SURANASOL	BE	05-Feb-2021	9.75	9.75	9.75	9.30	9.50	9.55	9.56	37866	3.62	197	-	-
SURANAT&P	EQ	05-Feb-2021	4.90	5.00	5.10	4.80	5.00	4.90	4.92	108117	5.32	259	75711	70.03
SURYALAXMI	EQ	05-Feb-2021	30.75	32.45	32.50	29.55	29.60	29.65	30.00	6385	1.92	206	5264	82.44
SURYAROSNI	EQ	05-Feb-2021	333.85	340.00	346.00	329.35	329.90	332.00	335.74	427839	1436.45	4568	345342	80.72
SUTLEJTEX	EQ	05-Feb-2021	41.70	42.50	43.00	39.05	39.40	39.50	40.94	316467	129.56	1589	257155	81.26
SUULD	BE	05-Feb-2021	154.35	162.00	162.05	153.00	162.05	161.45	161.10	20193	32.53	158	-	-
SUVEN	EQ	05-Feb-2021	85.10	85.10	86.05	80.10	82.00	82.40	83.12	987653	820.93	8911	523400	52.99
SUVENPHAR	EQ	05-Feb-2021	495.05	495.00	497.50	490.10	497.00	495.25	494.00	134078	662.34	8973	65696	49.00
SUZLON	EQ	05-Feb-2021	7.00	6.85	6.85	6.40	6.65	6.55	6.59	50607112	3337.51	25147	25889997	51.16
SWANENERGY	EQ	05-Feb-2021	132.65	136.15	138.60	128.15	137.50	133.75	133.52	168680	225.22	3166	51221	30.37
SWARAJENG	EQ	05-Feb-2021	1292.20	1300.00	1317.00	1295.10	1299.20	1298.95	1304.17	24156	315.04	3414	14288	59.15
SWELECTES	EQ	05-Feb-2021	198.65	202.00	202.00	189.05	190.50	194.95	194.82	18791	36.61	707	12159	64.71
SWSOLAR	EQ	05-Feb-2021	250.60	251.80	254.90	242.75	244.40	243.85	247.85	339603	841.72	5358	160758	47.34
SYMPHONY	EQ	05-Feb-2021	1007.90	1012.80	1023.40	998.00	1004.00	1000.90	1005.89	48290	485.75	4036	26130	54.11
SYNCOM	BZ	05-Feb-2021	3.35	3.45	3.50	3.20	3.20	3.20	3.27	177767	5.82	272	-	-
SYNGENE	EQ	05-Feb-2021	569.65	571.80	580.75	568.20	577.45	577.40	575.78	695916	4006.97	31148	485847	69.81
TAINWALCHM	EQ	05-Feb-2021	76.25	76.55	78.80	74.00	74.05	74.10	75.40	10055	7.58	234	5401	53.71
TAJGVK	EQ	05-Feb-2021	133.65	134.75	135.50	132.00	133.00	132.80	133.74	125432	167.76	2079	51987	41.45
TAKE	EQ	05-Feb-2021	57.45	58.00	61.65	55.80	61.10	60.95	59.57	3834119	2283.96	19772	1346356	35.12
TALBROAUTO	EQ	05-Feb-2021	187.00	189.80	193.70	182.25	184.50	183.55	188.82	217269	410.26	3731	82209	37.84
TANLA	EQ	05-Feb-2021	703.70	708.90	717.75	700.55	708.00	704.35	707.72	184360	1304.75	7901	129564	70.28
TARC	EQ	05-Feb-2021	21.70	21.85	23.00	21.70	22.80	22.85	22.43	909016	203.91	2184	646931	71.17
TARMAT	EQ	05-Feb-2021	53.80	54.85	54.90	51.10	51.20	52.15	52.74	11993	6.33	208	8149	67.95
TASTYBITE	EQ	05-Feb-2021	13062.35	13077.00	13077.50	12750.00	12960.00	12917.25	12938.34	2572	332.77	1182	1128	43.86
TATACHEM	EQ	05-Feb-2021	529.70	532.00	534.60	519.00	525.10	525.00	525.56	2596192	13644.65	33789	637079	24.54
TATACOFFEE	EQ	05-Feb-2021	113.50	113.95	114.35	111.05	111.35	111.30	112.56	909441	1023.65	6084	410286	45.11
TATACOMM	EQ	05-Feb-2021	1052.15	1057.45	1065.00	1022.45	1034.00	1036.85	1047.36	152776	1600.12	8357	53486	35.01
TATACONSUM	EQ	05-Feb-2021	588.05	593.90	600.00	589.20	592.95	592.50	595.49	5918498	35243.89	98195	2080509	35.15
TATAELXSI	EQ	05-Feb-2021	2828.10	2863.55	2863.55	2800.00	2820.00	2817.75	2826.84	501301	14171.00	41573	80072	15.97
TATAINVEST	EQ	05-Feb-2021	1100.60	1100.15	1123.55	1100.15	1105.30	1109.00	1111.62	32824	364.88	2628	16878	51.42
TATAMETALI	EQ	05-Feb-2021	774.30	776.00	784.20	752.70	757.00	756.80	771.71	231314	1785.07	14573	80218	34.68
TATAMOTORS	EQ	05-Feb-2021	326.15	327.60	330.00	312.60	318.45	315.90	319.24	103512235	330455.00	620367	13161252	12.71
TATAMTRDVR	EQ	05-Feb-2021	131.10	132.40	133.75	125.10	127.40	126.50	128.96	8443571	10888.99	49110	3683800	43.63
TATAPOWER	EQ	05-Feb-2021	89.60	91.45	91.65	85.00	87.45	87.45	87.84	98504307	86523.83	239074	14841333	15.07
TATASTEEL	EQ	05-Feb-2021	655.95	656.90	690.60	651.40	688.65	685.05	671.25	29100888	195338.28	331556	3589299	12.33
TATASTLBSL	EQ	05-Feb-2021	41.35	41.45	43.50	40.95	43.30	43.10	42.36	7243841	3068.17	12050	2760746	38.11
TATASTLLP	EQ	05-Feb-2021	664.90	671.00	679.90	647.00	653.00	653.10	663.89	141855	941.76	5908	52009	36.66
TATASTLPP	E1	05-Feb-2021	239.05	240.35	262.85	237.10	262.80	261.05	253.04	1506243	3811.36	16836	493928	32.79
TBZ	EQ	05-Feb-2021	75.75	77.20	77.95	74.70	75.80	75.30	75.84	282689	214.38	5634	113797	40.26
TCFSL	NB	05-Feb-2021	1044.00	1042.52	1045.00	1042.51	1044.00	1044.00	1044.65	292	3.05	11	250	85.62
TCFSL	ND	05-Feb-2021	1088.92	1090.00	1093.00	1087.50	1088.00	1088.00	1088.80	554	6.03	26	526	94.95
TCFSL	NF	05-Feb-2021	1139.75	1141.00	1145.23	1140.00	1142.00	1141.26	1141.25	287	3.28	10	221	77.00
TCFSL	NH	05-Feb-2021	1056.00	1062.00	1062.00	1056.00	1056.00	1056.00	1059.10	86	0.91	8	74	86.05
TCFSL	NJ	05-Feb-2021	1085.00	1072.00	1076.99	1071.01	1076.99	1076.99	1073.78	90	0.97	4	50	55.56
TCI	EQ	05-Feb-2021	255.00	258.20	259.00	255.25	256.50	256.55	257.17	45587	117.24	2290	31839	69.84
TCIDEVELOP	EQ	05-Feb-2021	323.40	316.05	337.00	316.05	328.00	327.65	327.33	757	2.48	235	227	29.99
TCIEXP	EQ	05-Feb-2021	959.60	964.00	992.00	962.95	971.55	976.35	978.51	21782	213.14	4348	12970	59.54
TCIFINANCE	EQ	05-Feb-2021	4.95	4.95	5.40	4.95	5.40	5.40	5.29	22140	1.17	141	17161	77.51
TCNSBRANDS	EQ	05-Feb-2021	399.15	399.55	406.95	392.00	399.00	398.80	399.97	43103	172.40	1018	31527	73.14
TCPLPACK	EQ	05-Feb-2021	391.30	395.90	415.00	386.00	390.10	394.15	399.86	47931	191.66	1364	30521	63.68
TCS	EQ	05-Feb-2021	3188.45	3198.95	3205.85	3129.00	3160.50	3157.95	3154.91	2366135	74649.33	143150	992928	41.96
TDPOWERSYS	EQ	05-Feb-2021	151.95	155.90	159.90	152.00	156.05	156.35	156.19	300625	469.55	3893	179324	59.65
TEAMLEASE	EQ	05-Feb-2021	3141.80	3195.00	3484.90	3165.05	3214.00	3239.65	3316.60	120879	4009.07	21394	31005	25.65
TECHM	EQ	05-Feb-2021	969.20	972.35	980.85	950.05	960.00	959.40	962.01	3077720	29608.04	66606	1266254	41.14
TECHNOE	EQ	05-Feb-2021	266.25	266.25	274.80	265.75	270.00	270.25	271.33	92864	251.96	5542	45515	49.01
TEJASNET	EQ	05-Feb-2021	151.25	158.00	166.35	152.20	163.00	164.70	159.28	1662355	2647.83	24087	814583	49.00
TEMBO	SM	05-Feb-2021	197.00	187.00	191.00	180.00	186.50	187.45	184.08	78000	143.58	35	42000	53.85
TERASOFT	EQ	05-Feb-2021	47.25	48.25	49.10	47.00	47.50	47.35	47.64	32494	15.48	491	19347	59.54
TEXINFRA	EQ	05-Feb-2021	60.30	61.25	64.40	60.30	61.05	61.25	63.04	365723	230.55	1780	274278	75.00
TEXMOPIPES	EQ	05-Feb-2021	24.80	28.00	29.75	26.60	29.00	29.20	28.64	2795804	800.80	9508	1006528	36.00
TEXRAIL	EQ	05-Feb-2021	29.65	29.90	30.20	29.45	29.55	29.55	29.78	557517	166.06	2072	319850	57.37
TFCILTD	EQ	05-Feb-2021	51.75	52.20	52.25	50.70	51.65	51.90	51.68	278490	143.92	1684	174579	62.69
TGBHOTELS	EQ	05-Feb-2021	5.20	5.20	5.35	5.00	5.20	5.10	5.08	38240	1.94	93	24615	64.37
THANGAMAYL	EQ	05-Feb-2021	623.05	624.95	624.95	604.00	606.50	608.35	613.84	13641	83.73	1138	7641	56.01
THEINVEST	EQ	05-Feb-2021	108.20	109.15	112.50	104.00	104.00	104.75	106.87	5072	5.42	218	3816	75.24
THEJO	SM	05-Feb-2021	1163.30	1197.30	1197.40	1197.30	1197.40	1197.40	1197.35	200	2.39	2	200	100.00
THEMISMED	EQ	05-Feb-2021	328.70	330.00	350.00	327.65	331.50	333.60	333.43	8980	29.94	522	4488	49.98
THERMAX	EQ	05-Feb-2021	1206.75	1207.00	1286.00	1136.00	1156.70	1179.80	1213.72	1029936	12500.52	70710	163389	15.86
THIRUSUGAR	BZ	05-Feb-2021	5.95	6.20	6.20	5.70	5.70	5.70	5.88	5425	0.32	22	-	-
THOMASCOOK	EQ	05-Feb-2021	46.30	48.60	49.10	45.00	45.25	45.70	46.70	1094275	511.01	6013	564004	51.54
THOMASCOTT	BE	05-Feb-2021	6.10	6.10	6.10	6.10	6.10	6.10	6.10	65	0.00	2	-	-
THYROCARE	EQ	05-Feb-2021	920.55	933.00	933.00	916.00	927.00	926.50	924.77	53864	498.12	5396	25518	47.37
TI	EQ	05-Feb-2021	28.45	28.40	28.60	27.50	27.55	27.65	27.75	93851	26.04	566	58764	62.61
TIDEWATER	EQ	05-Feb-2021	4385.70	4385.70	4444.40	4365.05	4385.00	4382.40	4397.59	1498	65.88	409	991	66.15
TIIL	EQ	05-Feb-2021	366.50	366.10	368.90	355.30	362.00	357.50	359.93	14876	53.54	798	9539	64.12
TIINDIA	EQ	05-Feb-2021	826.95	831.00	874.00	806.20	856.00	858.30	839.87	127118	1067.62	6963	70746	55.65
TIJARIA	BE	05-Feb-2021	8.00	7.60	8.20	7.60	7.85	7.85	7.62	3388	0.26	15	-	-
TIL	EQ	05-Feb-2021	192.35	198.95	198.95	183.20	185.00	186.20	188.11	5828	10.96	303	3668	62.94
TIMESGTY	EQ	05-Feb-2021	25.00	25.60	25.60	24.20	24.35	24.35	24.96	1087	0.27	112	374	34.41
TIMETECHNO	EQ	05-Feb-2021	53.05	53.05	54.80	52.55	53.30	53.15	53.72	399109	214.39	2249	144704	36.26
TIMKEN	EQ	05-Feb-2021	1274.60	1276.05	1344.75	1270.00	1320.00	1312.70	1301.14	88743	1154.67	3914	58514	65.94
TINPLATE	EQ	05-Feb-2021	169.10	169.15	171.50	166.70	168.00	168.20	168.74	367821	620.68	7840	95630	26.00
TIPSINDLTD	BE	05-Feb-2021	368.30	361.05	376.10	361.05	367.10	367.05	368.17	4138	15.23	179	-	-
TIRUMALCHM	EQ	05-Feb-2021	98.70	99.50	99.50	96.80	98.10	97.90	98.11	451970	443.45	3428	190396	42.13
TIRUPATI	SM	05-Feb-2021	51.95	51.95	51.95	51.95	51.95	51.95	51.95	30000	15.59	1	30000	100.00
TIRUPATIFL	BE	05-Feb-2021	25.10	25.00	26.35	25.00	25.00	25.00	25.00	304	0.08	4	-	-
TITAN	EQ	05-Feb-2021	1513.60	1518.55	1538.95	1504.50	1512.65	1509.45	1519.44	1344007	20421.36	52568	362620	26.98
TMRVL	EQ	05-Feb-2021	12.25	12.00	12.50	11.90	12.10	12.15	12.11	39079	4.73	415	27808	71.16
TNPETRO	EQ	05-Feb-2021	41.65	42.45	42.50	41.50	42.15	42.00	42.03	230329	96.81	1435	134432	58.37
TNPL	EQ	05-Feb-2021	127.75	127.75	128.90	124.55	125.00	125.05	125.86	140366	176.66	1601	86121	61.35
TNTELE	BE	05-Feb-2021	5.55	5.80	5.80	5.80	5.80	5.80	5.80	3500	0.20	13	-	-
TOKYOPLAST	EQ	05-Feb-2021	76.30	76.00	76.00	71.10	73.10	73.65	73.59	14970	11.02	345	6720	44.89
TORNTPHARM	EQ	05-Feb-2021	2681.60	2681.70	2765.00	2637.45	2765.00	2752.05	2708.87	349538	9468.53	23286	86807	24.83
TORNTPOWER	EQ	05-Feb-2021	321.15	321.90	322.25	316.40	319.00	318.50	318.83	1528572	4873.57	10089	851583	55.71
TOTAL	EQ	05-Feb-2021	61.40	63.35	63.55	59.10	60.00	60.50	60.73	25655	15.58	439	17105	66.67
TOUCHWOOD	BE	05-Feb-2021	94.95	96.00	97.00	90.30	94.95	95.35	95.32	3483	3.32	40	-	-
TPLPLASTEH	EQ	05-Feb-2021	153.30	156.45	157.80	153.65	156.00	155.45	155.39	986	1.53	85	687	69.68
TREEHOUSE	EQ	05-Feb-2021	7.50	7.50	7.55	7.10	7.15	7.15	7.27	40280	2.93	114	27426	68.09
TREJHARA	EQ	05-Feb-2021	31.00	32.55	32.55	29.65	29.70	29.80	30.56	17021	5.20	223	11009	64.68
TRENT	EQ	05-Feb-2021	669.65	679.20	692.10	668.00	688.00	688.45	681.52	1424089	9705.51	39473	726202	50.99
TRF	EQ	05-Feb-2021	99.90	102.05	105.05	100.25	100.45	101.20	102.71	15594	16.02	388	10838	69.50
TRIDENT	EQ	05-Feb-2021	14.50	14.50	14.65	14.05	14.15	14.10	14.22	12066613	1715.49	23843	6972881	57.79
TRIGYN	EQ	05-Feb-2021	76.15	79.10	80.00	70.20	73.95	74.70	76.93	118990	91.54	1280	79282	66.63
TRIL	EQ	05-Feb-2021	17.05	17.15	18.75	17.10	18.75	18.75	18.30	289092	52.92	941	196173	67.86
TRITURBINE	EQ	05-Feb-2021	90.85	91.00	92.30	90.20	91.90	91.45	91.71	205127	188.13	2101	163925	79.91
TRIVENI	EQ	05-Feb-2021	75.50	76.50	76.50	72.20	73.00	72.90	74.22	594381	441.12	4000	384277	64.65
TTKHLTCARE	EQ	05-Feb-2021	624.05	620.20	620.60	591.00	600.75	600.20	606.47	5701	34.57	558	3381	59.31
TTKPRESTIG	EQ	05-Feb-2021	6150.00	6194.65	6200.00	6035.05	6055.00	6064.60	6104.49	9701	592.20	3268	6359	65.55
TTL	EQ	05-Feb-2021	49.25	50.75	50.85	48.70	48.70	48.85	49.51	11179	5.54	212	6559	58.67
TTML	BE	05-Feb-2021	20.75	21.75	21.75	21.75	21.75	21.75	21.75	510939	111.13	1150	-	-
TV18BRDCST	EQ	05-Feb-2021	30.65	31.00	31.35	29.80	30.00	30.05	30.48	6184368	1885.30	7982	2818968	45.58
TVSELECT	EQ	05-Feb-2021	124.15	127.00	128.80	121.15	122.65	123.45	124.54	67100	83.57	1438	41535	61.90
TVSMOTOR	EQ	05-Feb-2021	652.95	652.50	653.95	622.20	628.70	628.30	634.80	3608600	22907.35	55857	728741	20.19
TVSSRICHAK	EQ	05-Feb-2021	2163.85	2198.00	2198.50	2100.00	2100.00	2115.20	2137.17	15368	328.44	3194	8367	54.44
TVTODAY	EQ	05-Feb-2021	251.10	252.30	254.15	242.55	244.90	244.15	246.57	57724	142.33	1336	33597	58.20
TVVISION	EQ	05-Feb-2021	2.00	2.00	2.00	1.90	1.90	1.90	1.94	12360	0.24	25	12357	99.98
TWL	EQ	05-Feb-2021	53.30	53.70	54.05	51.75	52.20	52.00	52.90	457439	241.98	3161	234201	51.20
UBL	EQ	05-Feb-2021	1289.35	1294.00	1329.65	1272.55	1276.35	1278.65	1296.79	1150845	14924.01	37427	221901	19.28
UCALFUEL	EQ	05-Feb-2021	133.00	133.95	134.50	130.05	130.90	132.05	132.50	51030	67.62	1558	24027	47.08
UCOBANK	EQ	05-Feb-2021	13.40	13.65	14.15	13.25	13.35	13.30	13.76	12086406	1663.44	12885	4339225	35.90
UFLEX	EQ	05-Feb-2021	351.45	352.90	358.00	347.35	348.70	348.40	351.72	137293	482.89	8027	72100	52.52
UFO	EQ	05-Feb-2021	86.45	86.20	87.40	85.05	85.25	85.20	85.77	139102	119.31	1642	66532	47.83
UGARSUGAR	EQ	05-Feb-2021	16.05	16.25	16.60	15.95	16.00	16.05	16.16	219777	35.51	631	145542	66.22
UJAAS	BE	05-Feb-2021	3.15	3.25	3.25	3.10	3.10	3.10	3.15	1005345	31.62	1181	-	-
UJJIVAN	EQ	05-Feb-2021	254.30	256.00	257.75	250.00	251.65	250.85	253.19	884898	2240.49	15429	399595	45.16
UJJIVANSFB	EQ	05-Feb-2021	35.75	36.60	36.70	36.10	36.55	36.50	36.44	3285116	1196.95	7288	1859206	56.59
ULTRACEMCO	EQ	05-Feb-2021	6182.80	6180.00	6399.00	6120.00	6346.15	6352.10	6282.74	1174059	73763.07	89391	347684	29.61
UMANGDAIRY	EQ	05-Feb-2021	61.15	61.15	62.00	60.50	60.90	60.60	60.93	10647	6.49	203	5367	50.41
UMESLTD	BE	05-Feb-2021	7.60	7.95	7.95	7.25	7.25	7.25	7.64	135328	10.33	242	-	-
UNICHEMLAB	EQ	05-Feb-2021	320.30	325.00	331.75	317.15	318.40	318.65	324.13	288753	935.92	6552	101747	35.24
UNIDT	EQ	05-Feb-2021	264.10	271.60	271.60	264.00	268.95	266.30	266.57	15605	41.60	447	2931	18.78
UNIENTER	EQ	05-Feb-2021	82.70	83.15	83.35	79.95	81.00	81.10	81.08	74907	60.73	861	61687	82.35
UNIONBANK	EQ	05-Feb-2021	34.55	35.00	36.30	34.60	34.75	34.80	35.48	28208919	10009.93	41021	8168010	28.96
UNITECH	BZ	05-Feb-2021	1.85	1.90	1.90	1.80	1.80	1.80	1.83	2998448	54.97	984	-	-
UNITEDTEA	EQ	05-Feb-2021	306.60	306.60	318.40	304.00	309.55	309.50	308.80	864	2.67	108	465	53.82
UNITY	BZ	05-Feb-2021	1.00	1.05	1.05	0.95	0.95	0.95	0.97	7379	0.07	21	-	-
UNIVASTU	BE	05-Feb-2021	31.50	30.80	31.20	29.95	30.90	30.90	30.27	5261	1.59	75	-	-
UNIVCABLES	EQ	05-Feb-2021	139.60	140.55	141.75	137.80	137.80	138.60	139.74	37304	52.13	554	28897	77.46
UNIVPHOTO	EQ	05-Feb-2021	189.75	192.40	199.00	185.30	190.00	188.95	189.17	5009	9.48	262	3433	68.54
UPL	EQ	05-Feb-2021	548.05	553.85	553.85	535.00	537.70	536.50	539.84	6377789	34429.74	76497	2662734	41.75
URJA	BE	05-Feb-2021	8.65	8.65	8.65	8.25	8.25	8.25	8.27	1601003	132.33	6058	-	-
URJA-RE	BE	05-Feb-2021	5.35	5.30	5.30	4.75	4.95	4.90	4.90	1548088	75.80	9986	-	-
USHAMART	EQ	05-Feb-2021	32.50	32.60	33.40	32.60	33.25	33.10	33.01	777855	256.78	2447	502092	64.55
UTIAMC	EQ	05-Feb-2021	563.30	564.00	572.20	559.55	563.50	561.95	563.82	223479	1260.02	7107	134207	60.05
UTIBANKETF	EQ	05-Feb-2021	352.26	357.01	393.94	343.60	355.56	356.10	360.07	818	2.95	152	292	35.70
UTINEXT50	EQ	05-Feb-2021	351.99	345.83	354.98	335.60	350.16	350.16	350.51	573	2.01	77	444	77.49
UTINIFTETF	EQ	05-Feb-2021	1589.28	1595.94	1600.00	1563.65	1598.75	1593.80	1587.51	3442	54.64	56	3386	98.37
UTISENSETF	EQ	05-Feb-2021	539.13	539.13	543.00	535.05	541.10	541.85	539.60	799	4.31	60	733	91.74
UTISXN50	EQ	05-Feb-2021	406.37	394.18	406.37	389.95	395.01	395.95	400.14	89	0.36	31	43	48.31
UTTAMSTL	BE	05-Feb-2021	7.80	8.15	8.15	8.15	8.15	8.15	8.15	44274	3.61	74	-	-
UTTAMSUGAR	EQ	05-Feb-2021	95.15	96.90	96.90	94.45	94.55	94.65	95.40	22293	21.27	327	9423	42.27
V2RETAIL	EQ	05-Feb-2021	139.00	145.95	145.95	136.15	145.95	145.95	143.19	838057	1199.97	4590	368329	43.95
VADILALIND	EQ	05-Feb-2021	807.30	818.65	818.65	787.95	790.05	791.90	796.89	4137	32.97	409	1979	47.84
VAIBHAVGBL	EQ	05-Feb-2021	2702.00	2737.25	2763.95	2691.00	2725.00	2732.25	2725.07	81863	2230.82	4605	75951	92.78
VAISHALI	BE	05-Feb-2021	42.25	43.80	44.00	41.50	42.90	42.30	43.00	41759	17.96	406	-	-
VAKRANGEE	EQ	05-Feb-2021	53.70	54.50	55.00	53.20	55.00	54.55	54.04	2974822	1607.48	4995	1895715	63.73
VALIANTORG	EQ	05-Feb-2021	1401.65	1412.85	1427.85	1377.10	1380.00	1380.45	1398.00	10931	152.82	1171	7016	64.18
VARDHACRLC	EQ	05-Feb-2021	37.05	36.95	37.50	36.70	36.95	37.15	37.25	23413	8.72	142	19009	81.19
VARDMNPOLY	EQ	05-Feb-2021	14.30	14.60	14.60	13.95	14.00	14.20	14.18	27404	3.89	154	18759	68.45
VARROC	EQ	05-Feb-2021	442.75	448.00	456.00	438.25	442.80	446.20	445.09	110660	492.54	6037	48365	43.71
VASA	SM	05-Feb-2021	7.20	7.20	7.20	7.15	7.15	7.15	7.18	8000	0.57	2	8000	100.00
VASCONEQ	EQ	05-Feb-2021	15.80	16.45	16.80	15.80	16.70	16.50	16.41	719840	118.13	2816	513291	71.31
VASWANI	EQ	05-Feb-2021	7.60	7.40	8.10	7.35	7.95	7.80	7.61	4097	0.31	102	3635	88.72
VBL	EQ	05-Feb-2021	902.90	907.00	910.10	891.70	900.00	901.25	900.00	120319	1082.87	13951	54176	45.03
VCL	SM	05-Feb-2021	24.40	24.60	24.60	24.60	24.60	24.60	24.60	6000	1.48	1	6000	100.00
VEDL	EQ	05-Feb-2021	176.40	178.50	179.35	172.55	174.20	174.45	175.44	12315157	21605.17	53904	3219822	26.15
VENKEYS	EQ	05-Feb-2021	1659.65	1667.65	1696.80	1645.25	1672.00	1681.35	1672.85	150890	2524.16	10975	41399	27.44
VENUSREM	EQ	05-Feb-2021	177.85	177.85	185.00	175.00	175.00	176.65	179.81	37167	66.83	814	19256	51.81
VERA	SM	05-Feb-2021	44.70	42.50	42.50	42.50	42.50	42.50	42.50	1500	0.64	1	1500	100.00
VERTOZ	EQ	05-Feb-2021	236.75	236.75	241.85	236.60	239.00	238.70	238.46	57248	136.52	873	11724	20.48
VESUVIUS	EQ	05-Feb-2021	1044.30	1056.95	1069.90	1040.00	1065.00	1057.85	1057.70	5944	62.87	746	2033	34.20
VETO	EQ	05-Feb-2021	89.70	89.95	98.65	89.75	98.65	98.65	97.88	192657	188.57	726	134666	69.90
VGUARD	EQ	05-Feb-2021	252.15	253.00	253.70	239.00	240.80	241.10	244.71	998632	2443.75	26083	418450	41.90
VHL	EQ	05-Feb-2021	1381.60	1381.60	1408.00	1360.00	1374.00	1366.55	1378.28	777	10.71	119	587	75.55
VICEROY	BE	05-Feb-2021	2.95	3.05	3.05	2.85	3.00	2.95	2.90	29496	0.85	47	-	-
VIDEOIND	BZ	05-Feb-2021	4.95	5.15	5.15	5.15	5.15	5.15	5.15	203957	10.50	141	-	-
VIDHIING	EQ	05-Feb-2021	130.05	133.70	141.30	131.35	140.15	140.20	137.65	280370	385.94	5039	147857	52.74
VIJIFIN	EQ	05-Feb-2021	0.65	0.65	0.70	0.60	0.70	0.70	0.66	305391	2.01	191	196263	64.27
VIKASECO	EQ	05-Feb-2021	2.65	2.55	2.75	2.55	2.75	2.75	2.69	6105654	163.95	9750	3998250	65.48
VIKASMCORP	EQ	05-Feb-2021	3.75	3.85	3.90	3.60	3.90	3.85	3.77	58219095	2195.36	36134	27462999	47.17
VIKASPROP	EQ	05-Feb-2021	2.75	2.80	2.85	2.75	2.85	2.85	2.81	805112	22.64	892	456565	56.71
VIKASWSP	EQ	05-Feb-2021	3.85	3.90	4.00	3.85	3.90	3.95	3.91	461031	18.04	522	299523	64.97
VIMTALABS	EQ	05-Feb-2021	175.35	177.00	181.00	170.00	173.50	173.30	174.55	37505	65.46	1222	18520	49.38
VINATIORGA	EQ	05-Feb-2021	1244.95	1256.20	1258.70	1220.05	1225.00	1223.65	1233.69	39121	482.63	4668	21399	54.70
VINDHYATEL	EQ	05-Feb-2021	833.95	840.70	850.05	822.00	825.00	827.10	831.54	7049	58.62	753	4316	61.23
VINYLINDIA	EQ	05-Feb-2021	121.30	121.40	122.90	120.00	120.70	120.35	121.07	52528	63.59	827	24747	47.11
VIPCLOTHNG	BE	05-Feb-2021	14.90	14.45	15.10	14.45	14.50	14.50	14.67	50717	7.44	174	-	-
VIPIND	EQ	05-Feb-2021	356.20	357.00	359.90	352.50	354.20	355.05	354.74	399200	1416.14	5194	245990	61.62
VIPULLTD	EQ	05-Feb-2021	19.15	19.90	19.90	18.05	19.20	19.20	19.13	24062	4.60	134	16699	69.40
VISAKAIND	EQ	05-Feb-2021	431.30	433.65	436.00	414.50	422.50	422.20	423.09	51846	219.36	3007	26750	51.60
VISASTEEL	EQ	05-Feb-2021	7.10	7.00	7.20	6.75	6.75	6.75	6.80	31377	2.13	89	25277	80.56
VISHAL	EQ	05-Feb-2021	46.55	47.45	47.45	47.45	47.45	47.45	47.45	21141	10.03	83	21141	100.00
VISHNU	EQ	05-Feb-2021	176.45	178.90	182.00	176.75	179.25	178.45	178.81	7847	14.03	357	5012	63.87
VISHWARAJ	EQ	05-Feb-2021	130.25	130.25	138.00	128.25	136.80	134.55	132.11	9607	12.69	186	8104	84.36
VIVIDHA	BE	05-Feb-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	27165	0.41	61	-	-
VIVIMEDLAB	EQ	05-Feb-2021	16.25	16.50	16.75	16.25	16.45	16.40	16.44	159337	26.20	544	94649	59.40
VLSFINANCE	EQ	05-Feb-2021	78.80	79.00	79.95	78.50	78.75	79.25	79.30	30581	24.25	461	16870	55.16
VMART	EQ	05-Feb-2021	2498.10	2498.10	2510.40	2420.00	2490.00	2482.20	2453.11	19863	487.26	3288	10505	52.89
VOLTAMP	EQ	05-Feb-2021	1241.60	1247.85	1260.00	1225.00	1229.80	1229.35	1240.76	4705	58.38	733	2537	53.92
VOLTAS	EQ	05-Feb-2021	1003.35	1010.00	1040.85	989.45	1001.00	1001.20	1011.89	3672736	37164.03	84221	886203	24.13
VRLLOG	EQ	05-Feb-2021	199.45	201.00	207.90	199.20	205.40	204.70	204.36	842518	1721.78	11527	312821	37.13
VSSL	EQ	05-Feb-2021	123.45	125.00	125.00	120.00	120.00	120.85	122.85	25784	31.68	308	23446	90.93
VSTIND	EQ	05-Feb-2021	3619.80	3668.00	3668.00	3595.00	3612.50	3610.85	3603.69	21114	760.88	1304	19463	92.18
VSTTILLERS	EQ	05-Feb-2021	1872.80	1870.05	1895.00	1840.00	1882.10	1885.70	1875.36	13007	243.93	1767	7615	58.55
VTL	EQ	05-Feb-2021	1066.10	1066.10	1098.00	1066.10	1096.30	1082.35	1084.52	94523	1025.12	5059	60780	64.30
WABAG	EQ	05-Feb-2021	201.30	202.75	203.50	199.00	199.55	199.55	200.86	191287	384.23	4476	105168	54.98
WABCOINDIA	EQ	05-Feb-2021	5656.90	5659.00	5699.95	5555.00	5569.00	5566.45	5591.80	1746	97.63	497	950	54.41
WALCHANNAG	EQ	05-Feb-2021	64.30	65.30	65.45	62.10	62.10	62.40	63.75	68298	43.54	914	44470	65.11
WANBURY	BZ	05-Feb-2021	57.95	59.90	59.90	56.05	56.15	56.15	57.28	5118	2.93	56	-	-
WATERBASE	EQ	05-Feb-2021	123.05	123.05	123.65	117.10	119.25	118.85	119.87	122839	147.24	2268	51489	41.92
WEALTH	EQ	05-Feb-2021	124.95	129.45	131.15	122.65	129.00	128.20	127.86	1995	2.55	178	828	41.50
WEBELSOLAR	EQ	05-Feb-2021	39.80	41.70	41.70	39.00	40.25	40.25	40.26	157937	63.58	1095	90627	57.38
WEIZMANIND	EQ	05-Feb-2021	42.15	45.95	45.95	43.00	45.00	44.70	44.80	19165	8.59	280	9149	47.74
WELCORP	EQ	05-Feb-2021	125.45	129.00	129.50	125.05	126.00	126.15	126.74	1080971	1370.01	9225	516105	47.74
WELENT	EQ	05-Feb-2021	91.60	92.90	93.80	90.10	92.00	92.85	92.13	244270	225.05	2370	155280	63.57
WELINV	EQ	05-Feb-2021	363.30	368.80	378.05	357.20	362.90	360.70	361.85	8288	29.99	721	1981	23.90
WELSPUNIND	EQ	05-Feb-2021	72.70	74.00	74.30	68.35	68.80	68.90	70.63	1476616	1042.92	7571	840918	56.95
WENDT	EQ	05-Feb-2021	3234.80	3226.70	3320.00	3225.00	3285.00	3255.75	3264.00	488	15.93	178	251	51.43
WESTLIFE	EQ	05-Feb-2021	465.30	460.15	469.70	453.00	457.05	455.60	462.85	52857	244.65	2372	21261	40.22
WHEELS	EQ	05-Feb-2021	491.75	494.15	494.15	486.00	491.50	490.05	489.50	10195	49.90	911	6518	63.93
WHIRLPOOL	EQ	05-Feb-2021	2445.25	2479.80	2548.40	2370.00	2430.00	2422.65	2451.18	270173	6622.42	21426	130690	48.37
WILLAMAGOR	EQ	05-Feb-2021	25.40	25.40	25.40	24.15	24.15	24.15	24.46	12104	2.96	134	11789	97.40
WINDMACHIN	EQ	05-Feb-2021	18.95	20.80	20.80	20.80	20.80	20.80	20.80	57892	12.04	94	57892	100.00
WIPL	BE	05-Feb-2021	47.00	47.10	49.30	47.10	49.30	49.30	48.09	16129	7.76	15	-	-
WIPRO	EQ	05-Feb-2021	429.90	432.00	433.40	420.55	426.50	425.55	424.89	8679026	36876.26	88201	2817052	32.46
WOCKPHARMA	EQ	05-Feb-2021	517.25	522.40	523.45	505.50	507.00	508.55	512.98	463968	2380.08	15115	128611	27.72
WONDERLA	EQ	05-Feb-2021	209.80	210.10	211.90	206.50	206.90	206.95	209.53	77197	161.75	3253	36521	47.31
WORTH	EQ	05-Feb-2021	63.20	63.40	65.00	62.15	63.30	62.70	63.72	8282	5.28	164	5908	71.34
WSI	EQ	05-Feb-2021	3.75	4.05	4.05	3.60	3.65	3.65	3.77	2833	0.11	18	2432	85.85
WSTCSTPAPR	EQ	05-Feb-2021	185.90	186.85	188.05	183.00	185.00	184.50	185.12	248402	459.85	2526	177488	71.45
XCHANGING	EQ	05-Feb-2021	80.00	80.20	80.20	76.00	77.00	76.70	77.03	366083	281.99	2636	228222	62.34
XELPMOC	EQ	05-Feb-2021	295.55	280.80	295.55	280.80	286.00	282.60	282.57	129150	364.94	3073	73725	57.08
XPROINDIA	EQ	05-Feb-2021	42.30	43.50	44.40	42.20	44.40	44.40	44.26	35942	15.91	138	32736	91.08
YAARII	EQ	05-Feb-2021	104.85	108.70	110.00	105.00	106.05	106.45	107.70	810642	873.08	5088	443376	54.69
YESBANK	EQ	05-Feb-2021	16.20	16.85	17.45	16.75	16.90	16.90	17.00	235552294	40033.69	151331	92176146	39.13
ZEEL	EQ	05-Feb-2021	249.45	251.50	251.50	212.05	216.70	215.30	222.43	83931232	186684.28	465910	18462973	22.00
ZEEL	P2	05-Feb-2021	4.00	4.05	4.05	4.00	4.05	4.00	4.00	13390	0.54	21	13190	98.51
ZEELEARN	EQ	05-Feb-2021	12.55	12.75	12.80	12.15	12.40	12.30	12.48	472037	58.90	1039	318729	67.52
ZEEMEDIA	EQ	05-Feb-2021	5.35	5.40	5.45	5.10	5.10	5.10	5.20	4471421	232.37	8871	3234926	72.35
ZENITHEXPO	EQ	05-Feb-2021	67.85	68.25	68.40	66.05	67.00	67.00	67.82	2480	1.68	33	2340	94.35
ZENSARTECH	EQ	05-Feb-2021	237.10	236.00	241.20	236.00	238.80	237.70	238.83	162667	388.50	5418	91213	56.07
ZENTEC	EQ	05-Feb-2021	90.55	91.80	92.90	88.40	89.00	89.40	90.45	214457	193.98	2582	128247	59.80
ZODIAC	SM	05-Feb-2021	13.00	13.55	13.55	13.45	13.45	13.45	13.50	8000	1.08	2	4000	50.00
ZODIACLOTH	EQ	05-Feb-2021	107.25	108.45	115.50	106.40	112.20	112.45	111.86	277449	310.36	6001	155799	56.15
ZODJRDMKJ	EQ	05-Feb-2021	27.75	27.00	28.45	26.85	28.35	27.90	27.81	3314	0.92	128	1261	38.05
ZOTA	EQ	05-Feb-2021	152.90	154.75	154.75	150.50	151.00	151.20	151.96	6043	9.18	140	4908	81.22
ZUARI	EQ	05-Feb-2021	98.85	100.70	101.50	98.55	98.55	99.80	99.97	105625	105.59	1375	69614	65.91
ZUARIGLOB	BE	05-Feb-2021	91.35	91.90	92.20	88.60	89.80	88.85	89.56	22366	20.03	301	-	-
ZYDUSWELL	EQ	05-Feb-2021	1885.60	1890.45	1896.55	1850.00	1870.00	1871.45	1879.07	25624	481.49	3199	14815	57.82