nse-sec-bhavdata-full-2021-09-28.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	28-Sep-2021	59.50	59.70	60.55	56.80	58.25	57.90	58.28	110743	64.55	1865	72370	65.35
21STCENMGM	EQ	28-Sep-2021	45.55	46.45	46.45	46.45	46.45	46.45	46.45	9055	4.21	32	9055	100.00
3MINDIA	EQ	28-Sep-2021	25131.70	25190.00	25270.00	24571.00	24742.00	24747.60	24823.37	1346	334.12	1019	567	42.12
3PLAND	BE	28-Sep-2021	13.75	13.75	13.75	13.15	13.60	13.55	13.55	2239	0.30	23	-	-
515GS2025	GS	28-Sep-2021	100.00	105.00	105.00	105.00	105.00	105.00	105.00	10	0.01	1	10	100.00
585GS2030	GS	28-Sep-2021	98.75	103.00	103.00	101.95	101.95	101.95	102.65	15	0.02	2	15	100.00
5PAISA	EQ	28-Sep-2021	449.65	446.15	470.00	446.15	450.05	450.85	454.22	31373	142.50	1600	12145	38.71
63MOONS	EQ	28-Sep-2021	93.60	94.00	94.95	92.05	93.85	93.75	93.61	40527	37.94	802	23839	58.82
667GS2035	GS	28-Sep-2021	100.00	100.20	100.20	100.20	100.20	100.20	100.20	74	0.07	1	74	100.00
667GS2050	GS	28-Sep-2021	98.67	98.90	99.47	98.50	98.50	98.50	98.91	2360	2.33	17	2304	97.63
676GS2061	GS	28-Sep-2021	98.05	99.39	99.39	98.50	98.50	98.73	98.97	121	0.12	11	99	81.82
68GS2060	GS	28-Sep-2021	103.00	103.00	103.00	103.00	103.00	103.00	103.00	1	0.00	1	1	100.00
716GS2050	GS	28-Sep-2021	114.00	110.00	110.00	108.35	110.00	110.00	109.98	702	0.77	4	702	100.00
719GS2060	GS	28-Sep-2021	108.00	108.00	112.00	108.00	110.00	110.00	108.67	149	0.16	7	149	100.00
772GS2049	GS	28-Sep-2021	120.00	114.05	114.05	114.01	114.01	114.01	114.03	10	0.01	2	10	100.00
772GS2055	GS	28-Sep-2021	115.70	115.70	115.70	115.70	115.70	115.70	115.70	99	0.11	3	99	100.00
A2ZINFRA	EQ	28-Sep-2021	4.25	4.30	4.30	4.10	4.15	4.15	4.20	325524	13.66	327	264363	81.21
AAKASH	EQ	28-Sep-2021	247.30	251.80	251.80	242.25	242.25	245.70	245.84	282986	695.71	999	107627	38.03
AAREYDRUGS	EQ	28-Sep-2021	36.20	36.00	36.85	35.50	36.15	35.80	35.96	41718	15.00	353	35361	84.76
AARON	EQ	28-Sep-2021	102.50	104.00	104.50	97.55	98.00	98.70	99.91	11240	11.23	200	9781	87.02
AARTIDRUGS	EQ	28-Sep-2021	609.60	614.00	614.50	605.05	609.90	609.00	608.61	147659	898.67	8147	75499	51.13
AARTIIND	EQ	28-Sep-2021	934.20	941.00	948.50	924.10	932.00	932.50	937.52	1106444	10373.15	33507	434799	39.30
AARTISURF	EQ	28-Sep-2021	1476.25	1476.00	1519.95	1453.45	1469.00	1471.60	1479.92	19476	288.23	5916	5888	30.23
AARVEEDEN	EQ	28-Sep-2021	20.15	20.50	21.15	20.50	21.15	21.15	21.02	14951	3.14	59	13147	87.93
AARVI	EQ	28-Sep-2021	57.45	59.20	59.20	56.00	56.10	56.40	57.31	9731	5.58	168	6378	65.54
AAVAS	EQ	28-Sep-2021	2539.65	2540.00	2648.95	2521.00	2615.00	2609.20	2616.08	98737	2583.04	18695	40941	41.46
ABAN	EQ	28-Sep-2021	42.75	43.10	44.40	42.50	43.30	43.40	43.38	298137	129.34	2786	114686	38.47
ABB	EQ	28-Sep-2021	1855.00	1869.90	1869.90	1790.00	1809.00	1800.65	1821.32	87735	1597.93	12140	47161	53.75
ABBOTINDIA	EQ	28-Sep-2021	21183.40	21237.00	21378.35	20821.10	20940.00	21010.80	21272.86	21415	4555.58	3005	17503	81.73
ABCAPITAL	EQ	28-Sep-2021	117.00	117.60	117.65	113.30	114.15	113.80	114.72	3425104	3929.11	24655	1460233	42.63
ABFRL	EQ	28-Sep-2021	225.85	225.85	229.50	220.55	223.30	223.50	225.56	2133572	4812.54	23247	494947	23.20
ABMINTLLTD	EQ	28-Sep-2021	94.10	103.00	103.50	103.00	103.50	103.50	103.35	2107	2.18	56	1798	85.33
ABSLBANETF	EQ	28-Sep-2021	379.16	381.31	381.31	371.80	377.72	377.80	375.48	25981	97.55	134	25764	99.16
ABSLNN50ET	EQ	28-Sep-2021	435.00	441.00	441.00	430.00	432.20	432.20	434.50	725	3.15	44	656	90.48
ACC	EQ	28-Sep-2021	2331.85	2334.00	2357.90	2286.05	2298.00	2300.25	2325.46	304307	7076.54	17894	98388	32.33
ACCELYA	EQ	28-Sep-2021	1314.80	1317.55	1331.85	1265.00	1292.00	1288.80	1296.10	27445	355.71	3802	12793	46.61
ACCORD	SM	28-Sep-2021	20.90	21.90	21.90	21.90	21.90	21.90	21.90	4000	0.88	2	4000	100.00
ACCURACY	EQ	28-Sep-2021	133.95	133.95	134.95	130.50	134.00	133.90	133.03	73141	97.30	7295	20495	28.02
ACE	EQ	28-Sep-2021	254.75	256.05	261.55	251.50	254.00	254.65	255.28	1029245	2627.48	24904	428610	41.64
ACRYSIL	EQ	28-Sep-2021	785.15	789.90	792.80	751.00	767.70	769.00	771.09	97687	753.26	8553	56303	57.64
ADANIENT	EQ	28-Sep-2021	1531.25	1557.00	1557.90	1475.00	1481.85	1487.30	1509.26	3547971	53548.14	81357	775435	21.86
ADANIGREEN	EQ	28-Sep-2021	1153.45	1158.00	1160.00	1132.25	1134.00	1144.50	1148.40	3469774	39846.99	38443	2169067	62.51
ADANIPORTS	EQ	28-Sep-2021	750.25	754.00	756.90	733.00	737.00	738.70	743.85	3748173	27880.78	59682	1156974	30.87
ADANIPOWER	EQ	28-Sep-2021	97.00	97.45	97.75	95.15	96.00	96.00	96.33	3445198	3318.88	31672	1850492	53.71
ADANITRANS	BE	28-Sep-2021	1578.40	1590.00	1590.00	1539.95	1540.25	1549.90	1559.34	294035	4585.01	8424	-	-
ADFFOODS	EQ	28-Sep-2021	898.65	913.00	913.00	883.10	905.00	901.85	896.71	9173	82.26	1066	5781	63.02
ADL	BE	28-Sep-2021	43.05	41.15	43.00	41.10	43.00	43.00	42.01	1197	0.50	15	-	-
ADORWELD	EQ	28-Sep-2021	685.70	685.70	692.25	680.85	685.00	685.40	684.91	4003	27.42	409	2624	65.55
ADROITINFO	BE	28-Sep-2021	9.95	10.40	10.40	9.55	9.80	9.95	9.99	13245	1.32	70	-	-
ADSL	EQ	28-Sep-2021	68.55	68.50	72.25	67.75	70.40	70.40	69.32	197330	136.79	1708	117140	59.36
ADVANIHOTR	EQ	28-Sep-2021	85.80	85.95	87.65	83.05	85.05	84.75	85.42	57812	49.39	1344	29214	50.53
ADVENZYMES	EQ	28-Sep-2021	385.45	386.00	391.00	383.50	384.95	384.80	386.68	260605	1007.71	8061	126896	48.69
AEGISCHEM	EQ	28-Sep-2021	243.50	243.55	244.50	235.75	236.25	236.60	240.16	561497	1348.48	11532	363784	64.79
AFFLE	EQ	28-Sep-2021	5343.50	5393.40	5400.00	5225.00	5299.00	5289.75	5301.57	70409	3732.78	16134	45520	64.65
AGARIND	EQ	28-Sep-2021	316.35	318.00	332.15	312.20	332.15	332.00	328.61	121631	399.70	2005	95971	78.90
AGCNET	BE	28-Sep-2021	1037.55	1060.00	1060.00	1010.00	1030.00	1020.30	1022.72	2096	21.44	163	-	-
AGRITECH	BE	28-Sep-2021	69.50	71.75	72.95	70.00	72.95	72.95	72.66	17085	12.41	129	-	-
AGROPHOS	EQ	28-Sep-2021	15.70	15.80	16.30	15.30	15.55	15.65	15.74	64108	10.09	299	40868	63.75
AHLADA	EQ	28-Sep-2021	133.20	134.90	134.90	128.50	133.50	133.75	132.60	17428	23.11	492	12575	72.15
AHLEAST	EQ	28-Sep-2021	183.30	181.80	192.90	181.55	189.10	189.65	185.24	159654	295.74	2133	117477	73.58
AHLUCONT	EQ	28-Sep-2021	367.20	373.80	373.80	361.20	364.00	363.65	364.72	32164	117.31	1674	19591	60.91
AHLWEST	EQ	28-Sep-2021	282.70	288.00	294.10	276.20	282.00	280.20	282.22	3748	10.58	231	1682	44.88
AIAENG	EQ	28-Sep-2021	1980.05	1984.00	1997.80	1916.05	1918.00	1921.95	1954.28	35230	688.49	4649	24200	68.69
AIRAN	BE	28-Sep-2021	21.25	21.90	21.90	21.10	21.80	21.70	21.55	34495	7.43	259	-	-
AIROLAM	SM	28-Sep-2021	63.05	67.80	67.80	60.70	62.00	62.00	64.65	63000	40.73	21	24000	38.10
AISL	SM	28-Sep-2021	37.50	35.25	37.50	35.25	37.50	37.50	36.38	2400	0.87	2	1200	50.00
AJANTPHARM	EQ	28-Sep-2021	2180.70	2190.00	2227.00	2181.95	2182.50	2197.25	2206.90	47432	1046.78	9170	13282	28.00
AJMERA	BE	28-Sep-2021	369.95	377.35	378.00	354.85	363.00	358.70	358.25	19785	70.88	428	-	-
AJOONI	EQ	28-Sep-2021	50.10	51.45	52.25	49.70	52.10	52.15	51.48	59038	30.39	264	38237	64.77
AJRINFRA	BE	28-Sep-2021	1.45	1.40	1.45	1.40	1.45	1.40	1.41	793064	11.20	448	-	-
AKASH	EQ	28-Sep-2021	179.80	182.65	188.50	179.00	185.70	184.90	183.49	71263	130.76	1622	30874	43.32
AKG	EQ	28-Sep-2021	24.00	23.90	24.20	23.80	24.20	24.20	24.09	2128	0.51	22	2123	99.77
AKSHARCHEM	EQ	28-Sep-2021	416.45	422.95	424.90	410.05	412.90	413.00	415.74	7252	30.15	798	3977	54.84
AKSHOPTFBR	BE	28-Sep-2021	8.30	8.20	8.40	8.10	8.25	8.25	8.25	120787	9.96	293	-	-
AKZOINDIA	EQ	28-Sep-2021	2218.90	2231.00	2231.00	2189.10	2197.90	2193.95	2201.06	5095	112.14	1292	3318	65.12
ALANKIT	EQ	28-Sep-2021	17.50	17.40	18.20	16.40	16.85	16.65	17.22	5473173	942.42	9521	1748224	31.94
ALBERTDAVD	EQ	28-Sep-2021	589.45	595.00	595.00	580.10	589.95	586.35	586.32	7677	45.01	670	4407	57.41
ALEMBICLTD	EQ	28-Sep-2021	115.50	116.00	116.10	114.05	114.75	114.60	115.03	203263	233.80	4904	79815	39.27
ALICON	EQ	28-Sep-2021	770.80	774.00	785.00	756.50	766.00	766.00	769.84	8246	63.48	1393	4432	53.75
ALKALI	EQ	28-Sep-2021	69.15	68.50	74.30	68.50	70.00	70.25	71.32	49162	35.06	694	12327	25.07
ALKEM	EQ	28-Sep-2021	4000.00	3990.00	4018.00	3875.75	3960.00	3936.30	3940.35	113312	4464.89	10469	64923	57.30
ALKYLAMINE	EQ	28-Sep-2021	3873.70	3834.00	3864.90	3788.15	3836.05	3826.15	3815.77	56833	2168.62	12756	35911	63.19
ALLCARGO	EQ	28-Sep-2021	259.20	262.05	269.45	255.00	259.55	260.35	262.55	1888743	4958.86	32378	695040	36.80
ALLSEC	EQ	28-Sep-2021	419.65	423.10	430.95	411.25	416.95	415.35	417.78	9875	41.26	657	6946	70.34
ALMONDZ	EQ	28-Sep-2021	102.10	104.80	107.20	100.00	101.00	101.60	104.05	65780	68.45	1041	45923	69.81
ALOKINDS	EQ	28-Sep-2021	23.95	24.00	24.45	23.60	23.85	23.85	23.98	7729985	1853.71	12943	3364194	43.52
ALPA	EQ	28-Sep-2021	52.20	51.75	53.00	51.25	51.90	51.70	51.95	23730	12.33	334	16931	71.35
ALPHAGEO	EQ	28-Sep-2021	427.20	432.70	443.90	421.70	433.55	434.05	434.72	239865	1042.74	12827	70362	29.33
ALPSINDUS	BE	28-Sep-2021	2.55	2.65	2.65	2.55	2.65	2.65	2.62	118570	3.10	105	-	-
AMARAJABAT	EQ	28-Sep-2021	762.85	769.50	775.00	750.00	752.00	753.35	762.48	3020990	23034.56	80345	827841	27.40
AMBANIORG	SM	28-Sep-2021	96.35	101.15	101.15	101.15	101.15	101.15	101.15	18000	18.21	9	16000	88.89
AMBER	EQ	28-Sep-2021	3090.70	3146.00	3146.00	3088.00	3100.00	3104.10	3110.42	40665	1264.85	6134	23488	57.76
AMBICAAGAR	EQ	28-Sep-2021	17.00	17.00	17.50	16.50	17.05	17.00	16.95	89629	15.19	321	66178	73.84
AMBIKCO	EQ	28-Sep-2021	1674.05	1692.50	1710.00	1665.00	1673.00	1676.65	1686.81	31753	535.61	5297	13768	43.36
AMBUJACEM	EQ	28-Sep-2021	418.00	421.00	424.50	411.10	412.70	413.10	417.84	4657118	19459.26	59681	2053636	44.10
AMDIND	EQ	28-Sep-2021	26.80	26.20	27.75	26.20	26.35	26.55	26.91	8526	2.29	132	6407	75.15
AMIORG	EQ	28-Sep-2021	1256.15	1262.40	1332.00	1244.80	1311.05	1308.95	1296.99	897463	11640.00	47498	188752	21.03
AMJLAND	EQ	28-Sep-2021	37.95	38.50	40.00	34.80	38.90	38.70	38.07	587008	223.47	5070	118447	20.18
AMRUTANJAN	EQ	28-Sep-2021	839.25	843.90	846.85	832.50	839.80	838.90	839.27	108811	913.22	7275	54402	50.00
ANANTRAJ	EQ	28-Sep-2021	73.65	74.65	77.30	74.60	77.30	77.30	76.84	1519844	1167.79	4158	910447	59.90
ANDHRACEMT	BE	28-Sep-2021	18.00	18.90	18.90	17.70	18.90	18.90	18.83	3082454	580.37	2248	-	-
ANDHRAPAP	EQ	28-Sep-2021	232.00	233.65	235.65	227.00	229.00	228.80	230.80	44799	103.39	1922	27229	60.78
ANDHRSUGAR	EQ	28-Sep-2021	624.10	626.80	634.75	594.00	615.00	612.45	615.61	185923	1144.57	6482	94610	50.89
ANDREWYU	EQ	28-Sep-2021	24.40	24.40	24.90	24.00	24.30	24.20	24.28	106512	25.86	697	84336	79.18
ANGELBRKG	EQ	28-Sep-2021	1258.60	1272.00	1350.00	1250.55	1284.95	1282.15	1302.98	1030103	13422.01	58432	230146	22.34
ANIKINDS	EQ	28-Sep-2021	18.25	18.50	18.50	17.90	18.15	18.25	18.29	8836	1.62	74	5860	66.32
ANKITMETAL	BE	28-Sep-2021	2.00	2.00	2.00	1.90	1.95	1.90	1.92	62957	1.21	119	-	-
ANMOL	EQ	28-Sep-2021	162.40	160.30	166.45	159.50	160.00	160.05	162.66	142604	231.96	3959	42036	29.48
ANSALAPI	EQ	28-Sep-2021	9.00	9.00	9.90	8.85	9.80	9.65	9.44	359037	33.89	585	305583	85.11
ANSALHSG	EQ	28-Sep-2021	6.50	6.60	6.75	6.40	6.55	6.50	6.57	232294	15.27	370	171381	73.78
ANTGRAPHIC	BE	28-Sep-2021	0.90	0.85	0.95	0.85	0.85	0.90	0.86	1063463	9.17	206	-	-
ANUP	EQ	28-Sep-2021	960.15	954.15	968.00	932.00	950.20	953.45	951.03	17610	167.48	2631	8620	48.95
ANURAS	EQ	28-Sep-2021	797.75	809.75	841.50	801.00	807.00	809.10	820.38	755669	6199.38	39717	248599	32.90
APARINDS	EQ	28-Sep-2021	647.10	655.95	657.85	642.10	645.00	647.95	650.59	51685	336.26	4851	24111	46.65
APCL	EQ	28-Sep-2021	389.65	385.35	399.75	385.25	388.00	387.85	392.30	26669	104.62	1803	14416	54.06
APCOTEXIND	EQ	28-Sep-2021	398.90	400.00	423.85	394.00	408.15	408.40	411.92	271956	1120.24	15671	97817	35.97
APEX	EQ	28-Sep-2021	287.65	287.80	295.65	287.70	290.75	290.40	291.33	79251	230.88	5237	25611	32.32
APLAPOLLO	EQ	28-Sep-2021	868.85	873.90	880.00	841.00	848.00	847.85	852.45	310502	2646.87	20830	225958	72.77
APLLTD	EQ	28-Sep-2021	788.25	790.00	798.80	775.05	781.45	781.35	786.01	260349	2046.38	9178	98139	37.70
APOLLO	EQ	28-Sep-2021	116.85	117.90	118.55	115.25	116.40	116.30	116.95	92729	108.45	2869	38574	41.60
APOLLOHOSP	EQ	28-Sep-2021	4565.55	4580.00	4629.90	4376.00	4414.00	4411.05	4478.29	1051440	47086.49	74830	409896	38.98
APOLLOPIPE	EQ	28-Sep-2021	1654.25	1674.85	1689.55	1650.00	1675.00	1666.35	1671.47	35182	588.06	4835	19898	56.56
APOLLOTYRE	EQ	28-Sep-2021	231.85	233.05	234.30	225.50	226.45	226.40	229.77	3598548	8268.47	33344	958731	26.64
APOLSINHOT	EQ	28-Sep-2021	813.50	825.90	838.90	795.15	810.00	807.10	814.81	5667	46.18	561	3047	53.77
APTECHT	EQ	28-Sep-2021	314.60	314.60	315.15	294.05	301.95	302.95	306.41	646439	1980.77	16503	258032	39.92
APTUS	EQ	28-Sep-2021	336.90	336.00	339.90	328.25	331.65	332.05	333.36	468146	1560.62	26407	207742	44.38
ARCHIDPLY	EQ	28-Sep-2021	30.70	30.65	31.40	30.65	31.00	31.05	31.07	15892	4.94	96	14135	88.94
ARCHIES	BE	28-Sep-2021	17.10	17.05	17.40	17.00	17.30	17.25	17.11	21465	3.67	125	-	-
ARENTERP	EQ	28-Sep-2021	28.55	27.75	29.00	27.15	27.15	27.15	27.65	10212	2.82	129	5421	53.08
ARIES	EQ	28-Sep-2021	147.05	146.00	148.75	143.10	144.00	144.90	145.57	38983	56.75	1224	19469	49.94
ARIHANT	EQ	28-Sep-2021	27.20	28.00	28.00	26.15	26.30	27.00	26.70	28049	7.49	1236	2543	9.07
ARIHANTCAP	EQ	28-Sep-2021	141.55	142.00	147.00	141.00	141.95	142.45	143.03	91259	130.53	2513	60814	66.64
ARIHANTSUP	EQ	28-Sep-2021	147.25	151.00	152.40	141.00	152.00	150.90	147.35	186186	274.35	4229	82317	44.21
ARMANFIN	EQ	28-Sep-2021	815.60	806.00	831.80	787.30	811.75	809.70	811.29	17848	144.80	4199	5513	30.89
AROGRANITE	EQ	28-Sep-2021	63.75	64.65	64.65	62.00	63.00	63.00	63.22	52974	33.49	831	39487	74.54
ARROWGREEN	EQ	28-Sep-2021	123.00	126.15	126.90	122.10	123.50	123.10	123.78	1898	2.35	155	1201	63.28
ARSHIYA	EQ	28-Sep-2021	28.00	28.05	30.30	27.50	29.30	29.10	29.36	221652	65.07	562	139366	62.88
ARSSINFRA	EQ	28-Sep-2021	27.30	27.50	27.70	27.15	27.45	27.20	27.36	6833	1.87	213	6048	88.51
ARTEMISMED	EQ	28-Sep-2021	36.65	36.95	36.95	35.05	35.20	35.30	35.71	218076	77.87	1781	155164	71.15
ARTNIRMAN	SM	28-Sep-2021	29.50	30.00	30.00	29.80	29.80	29.80	29.90	12000	3.59	2	12000	100.00
ARVEE	BE	28-Sep-2021	88.00	88.10	90.05	88.10	90.05	90.05	89.80	315	0.28	5	-	-
ARVIND	EQ	28-Sep-2021	95.30	95.95	97.25	94.00	95.25	95.25	95.81	1034245	990.89	7754	390778	37.78
ARVINDFASN	EQ	28-Sep-2021	268.70	272.80	272.80	263.10	272.00	270.70	267.97	668636	1791.75	13279	157510	23.56
ARVSMART	EQ	28-Sep-2021	160.90	161.95	164.00	154.25	163.15	161.65	160.63	297758	478.28	5439	192315	64.59
ASAHIINDIA	EQ	28-Sep-2021	357.80	357.00	384.95	357.00	367.25	368.20	374.51	410640	1537.88	16658	92687	22.57
ASAHISONG	EQ	28-Sep-2021	352.10	358.45	362.00	348.25	350.05	350.90	354.71	20080	71.23	1201	9387	46.75
ASAL	BE	28-Sep-2021	60.95	61.20	61.90	58.30	60.00	60.75	60.42	8174	4.94	120	-	-
ASALCBR	EQ	28-Sep-2021	428.35	430.00	433.10	421.10	423.20	423.40	425.76	43484	185.14	2816	26137	60.11
ASHAPURMIN	EQ	28-Sep-2021	118.15	121.30	121.40	114.65	116.70	116.00	117.03	72601	84.96	1526	49981	68.84
ASHIANA	EQ	28-Sep-2021	201.75	201.80	208.50	200.35	205.90	205.00	204.62	366014	748.94	13182	253942	69.38
ASHIMASYN	EQ	28-Sep-2021	18.00	18.40	18.50	17.50	18.15	18.20	18.17	144741	26.30	311	118313	81.74
ASHOKA	EQ	28-Sep-2021	97.95	97.95	98.80	97.10	97.90	97.80	97.88	652235	638.41	6366	241914	37.09
ASHOKLEY	EQ	28-Sep-2021	130.40	130.95	132.20	128.20	129.45	129.65	130.53	15215980	19861.47	78386	5796899	38.10
ASIAN-RE	BE	28-Sep-2021	38.60	38.50	38.60	37.55	37.85	37.85	37.99	365985	139.03	3052	-	-
ASIANHOTNR	EQ	28-Sep-2021	95.00	96.95	97.00	87.35	91.35	90.65	92.14	92724	85.44	3080	37525	40.47
ASIANPAINT	EQ	28-Sep-2021	3430.65	3424.90	3429.70	3350.00	3385.00	3379.70	3376.29	961271	32455.26	99252	525188	54.63
ASIANTILES	EQ	28-Sep-2021	151.80	151.05	156.80	150.00	150.80	150.90	151.72	810105	1229.11	7822	431946	53.32
ASPINWALL	EQ	28-Sep-2021	179.65	178.60	181.45	178.50	178.50	178.75	179.20	3904	7.00	164	2968	76.02
ASTEC	EQ	28-Sep-2021	1312.55	1334.00	1334.00	1290.00	1300.00	1296.15	1309.54	10188	133.42	2094	5114	50.20
ASTERDM	EQ	28-Sep-2021	211.75	212.00	215.80	210.00	213.30	213.00	213.11	653526	1392.72	12123	176442	27.00
ASTRAL	EQ	28-Sep-2021	2104.75	2100.25	2111.05	2055.25	2106.00	2104.05	2089.57	346485	7240.06	22161	196317	56.66
ASTRAMICRO	EQ	28-Sep-2021	197.60	198.00	198.40	190.60	191.15	191.60	193.83	600007	1162.98	9078	271592	45.26
ASTRAZEN	EQ	28-Sep-2021	3119.15	3131.00	3140.00	3090.30	3114.00	3108.20	3108.48	9613	298.82	2320	4288	44.61
ASTRON	EQ	28-Sep-2021	58.15	58.45	58.85	56.60	57.05	56.90	57.61	83212	47.94	1998	35964	43.22
ATALREAL	SM	28-Sep-2021	146.40	149.85	153.00	142.80	153.00	151.00	145.48	56000	81.47	31	14400	25.71
ATFL	EQ	28-Sep-2021	1019.00	1024.10	1029.45	992.00	1002.60	1003.35	1004.51	7075	71.07	1097	4045	57.17
ATGL	BE	28-Sep-2021	1418.85	1427.95	1455.00	1380.00	1413.00	1409.50	1432.46	610851	8750.22	4952	-	-
ATLANTA	BE	28-Sep-2021	13.70	14.35	14.35	13.55	14.05	14.30	14.17	36549	5.18	198	-	-
ATUL	EQ	28-Sep-2021	9404.35	9420.00	9465.40	9306.60	9385.00	9349.20	9373.29	17247	1616.61	2548	14078	81.63
ATULAUTO	EQ	28-Sep-2021	213.10	215.00	225.80	208.45	219.75	219.10	220.38	875917	1930.37	25899	320050	36.54
AUBANK	EQ	28-Sep-2021	1124.20	1129.95	1143.70	1106.65	1121.25	1127.60	1126.09	1600635	18024.59	52920	368159	23.00
AURIONPRO	BE	28-Sep-2021	192.95	190.20	195.00	190.00	190.60	190.85	191.78	29125	55.85	208	-	-
AUROPHARMA	EQ	28-Sep-2021	722.00	722.00	730.70	709.60	726.75	725.05	720.56	3589557	25865.00	77362	2107027	58.70
AUSOMENT	BE	28-Sep-2021	70.75	72.00	72.00	68.25	68.60	68.60	69.24	1008	0.70	23	-	-
AUTOAXLES	EQ	28-Sep-2021	1269.10	1274.90	1316.35	1253.00	1282.00	1282.40	1289.89	49425	637.53	6363	16514	33.41
AUTOIND	EQ	28-Sep-2021	57.05	57.70	58.00	54.75	55.80	55.55	55.57	285224	158.51	448	276439	96.92
AVADHSUGAR	EQ	28-Sep-2021	415.35	415.35	417.10	408.85	412.70	410.90	412.40	26927	111.05	1369	12797	47.52
AVANTIFEED	EQ	28-Sep-2021	550.10	547.00	551.00	542.00	543.00	543.45	544.93	131626	717.27	8289	61036	46.37
AVG	SM	28-Sep-2021	59.00	61.50	61.50	57.00	57.00	57.00	58.50	3600	2.11	2	3600	100.00
AVROIND	SM	28-Sep-2021	65.00	64.85	64.85	61.85	61.85	61.85	63.35	8000	5.07	4	4000	50.00
AVTNPL	EQ	28-Sep-2021	77.80	78.75	79.30	77.50	78.75	78.80	78.36	118475	92.84	1969	59869	50.53
AWHCL	EQ	28-Sep-2021	397.20	374.00	379.80	351.30	369.40	368.20	361.02	13991423	50511.60	102405	5041747	36.03
AXISBANK	EQ	28-Sep-2021	796.95	802.00	805.60	778.00	789.00	789.20	790.87	7369680	58284.31	139772	4408555	59.82
AXISBNKETF	EQ	28-Sep-2021	384.31	385.15	385.15	375.01	382.00	380.58	380.37	562	2.14	64	360	64.06
AXISBPSETF	EQ	28-Sep-2021	10.36	10.37	10.38	10.35	10.36	10.36	10.38	915222	95.00	146	914212	99.89
AXISCADES	EQ	28-Sep-2021	69.55	70.00	73.00	69.40	73.00	73.00	71.53	108415	77.55	874	87031	80.28
AXISCETF	EQ	28-Sep-2021	72.30	73.10	73.10	71.00	71.50	71.29	71.38	3874	2.77	99	2494	64.38
AXISGOLD	EQ	28-Sep-2021	40.04	39.91	40.24	39.91	39.97	39.96	40.02	94615	37.87	2412	76881	81.26
AXISHCETF	EQ	28-Sep-2021	89.07	90.50	90.50	87.00	87.96	87.33	87.90	20287	17.83	458	15504	76.42
AXISNIFTY	EQ	28-Sep-2021	186.01	193.50	194.78	183.00	185.38	184.78	184.55	5150	9.50	176	4230	82.14
AXISTECETF	EQ	28-Sep-2021	373.87	370.00	379.99	353.00	357.99	356.94	358.52	30730	110.17	1135	27497	89.48
AYMSYNTEX	EQ	28-Sep-2021	103.35	104.95	107.50	101.15	103.95	103.70	104.32	47106	49.14	1090	28227	59.92
BAFNAPH	EQ	28-Sep-2021	127.10	126.65	131.50	126.65	128.50	129.50	129.58	3329	4.31	128	2383	71.58
BAGFILMS	BE	28-Sep-2021	3.60	3.55	3.55	3.45	3.45	3.45	3.46	276795	9.57	172	-	-
BAJAJ-AUTO	EQ	28-Sep-2021	3913.40	3929.00	3944.80	3875.40	3911.00	3908.70	3910.88	478682	18720.67	37476	150822	31.51
BAJAJCON	EQ	28-Sep-2021	256.90	257.95	260.00	254.40	257.50	256.40	257.32	359963	926.24	9385	197200	54.78
BAJAJELEC	EQ	28-Sep-2021	1413.05	1425.40	1425.40	1350.05	1374.70	1371.50	1379.41	192123	2650.17	17310	54830	28.54
BAJAJFINSV	EQ	28-Sep-2021	18031.10	18185.00	18186.00	17430.10	17535.50	17550.35	17738.60	322058	57128.59	65851	86710	26.92
BAJAJHIND	BE	28-Sep-2021	14.60	14.85	14.85	14.30	14.50	14.45	14.44	1683546	243.10	3608	-	-
BAJAJHLDNG	EQ	28-Sep-2021	4993.10	4950.00	4954.05	4780.00	4801.00	4798.90	4829.54	105439	5092.22	16955	31930	30.28
BAJFINANCE	EQ	28-Sep-2021	7795.45	7815.00	7825.00	7425.05	7536.00	7543.30	7581.48	1572301	119203.66	144602	760945	48.40
BALAJITELE	EQ	28-Sep-2021	66.55	66.05	67.95	65.60	66.25	66.55	66.64	330228	220.06	5290	98898	29.95
BALAMINES	EQ	28-Sep-2021	4587.55	4600.00	4604.60	4444.00	4519.00	4517.60	4504.71	54980	2476.69	9878	34673	63.06
BALAXI	EQ	28-Sep-2021	571.70	571.70	579.95	563.55	575.80	574.75	574.00	1575	9.04	260	697	44.25
BALKRISHNA	BE	28-Sep-2021	21.15	21.15	22.10	20.10	20.20	20.20	20.91	2814	0.59	16	-	-
BALKRISIND	EQ	28-Sep-2021	2628.80	2638.35	2638.35	2511.80	2564.25	2545.95	2558.92	542365	13878.68	50001	243943	44.98
BALLARPUR	BZ	28-Sep-2021	1.30	1.25	1.30	1.25	1.30	1.30	1.29	861910	11.08	324	-	-
BALMLAWRIE	EQ	28-Sep-2021	127.20	128.20	128.20	125.05	125.45	125.25	126.25	428008	540.38	6011	273747	63.96
BALPHARMA	EQ	28-Sep-2021	102.80	104.80	107.00	102.00	104.60	104.05	104.08	84580	88.03	3699	32630	38.58
BALRAMCHIN	EQ	28-Sep-2021	354.60	356.95	357.90	350.60	354.00	352.70	354.23	542763	1922.61	17633	231363	42.63
BANARBEADS	EQ	28-Sep-2021	65.65	66.50	66.55	64.00	65.85	64.80	64.84	6888	4.47	159	4899	71.12
BANARISUG	EQ	28-Sep-2021	2196.90	2223.95	2223.95	2150.00	2175.00	2164.00	2183.27	4784	104.45	719	3477	72.68
BANCOINDIA	EQ	28-Sep-2021	196.75	198.00	199.15	195.00	197.40	196.80	197.08	129444	255.10	9248	39482	30.50
BANDHANBNK	EQ	28-Sep-2021	286.90	286.85	287.45	282.50	286.50	286.65	285.02	3036565	8654.76	34842	1215265	40.02
BANG	BE	28-Sep-2021	34.20	33.80	34.50	33.15	33.45	33.35	33.72	3871	1.31	54	-	-
BANKA	BE	28-Sep-2021	77.50	79.00	79.00	76.00	76.20	76.40	77.74	3498	2.72	68	-	-
BANKBARODA	EQ	28-Sep-2021	78.00	78.40	79.70	78.20	79.35	79.45	79.03	22838831	18050.66	47272	6838515	29.94
BANKBEES	EQ	28-Sep-2021	383.83	386.60	386.60	376.65	381.80	382.85	380.79	600507	2286.65	10603	326787	54.42
BANKINDIA	EQ	28-Sep-2021	53.10	53.60	54.00	52.75	53.00	53.05	53.32	7944198	4236.17	23768	3317452	41.76
BANSWRAS	EQ	28-Sep-2021	149.25	147.95	152.00	141.80	141.80	141.80	142.06	284531	404.19	1099	267574	94.04
BARBEQUE	EQ	28-Sep-2021	1182.85	1194.95	1217.25	1145.00	1152.10	1156.40	1180.35	135544	1599.89	12999	33546	24.75
BARTRONICS	BZ	28-Sep-2021	2.90	2.80	2.95	2.80	2.90	2.80	2.84	17304	0.49	38	-	-
BASF	EQ	28-Sep-2021	3372.15	3384.95	3420.80	3350.00	3364.00	3363.40	3382.07	24014	812.17	4239	11553	48.11
BASML	EQ	28-Sep-2021	55.75	56.25	57.05	55.50	56.35	56.15	56.11	80251	45.03	779	65693	81.86
BASML-RE	BE	28-Sep-2021	22.00	22.45	24.00	21.50	23.60	23.35	22.64	58668	13.28	340	-	-
BATAINDIA	EQ	28-Sep-2021	1793.40	1794.40	1813.20	1741.05	1769.90	1767.85	1771.91	307051	5440.67	14740	127279	41.45
BAYERCROP	EQ	28-Sep-2021	5288.80	5290.00	5349.05	5280.00	5289.40	5284.95	5296.00	12779	676.78	2607	8104	63.42
BBL	EQ	28-Sep-2021	1315.50	1315.00	1343.25	1301.00	1333.00	1330.15	1319.05	14401	189.96	2407	7081	49.17
BBTC	EQ	28-Sep-2021	1149.05	1159.00	1164.15	1142.00	1150.00	1147.75	1152.29	29896	344.49	3382	13230	44.25
BBTCL	SM	28-Sep-2021	98.00	98.10	98.10	97.00	97.00	97.00	97.82	15000	14.67	5	12000	80.00
BCG	BE	28-Sep-2021	50.40	52.90	52.90	52.90	52.90	52.90	52.90	957348	506.44	1609	-	-
BCLIND	EQ	28-Sep-2021	238.60	240.50	240.55	230.30	233.00	232.85	234.90	72102	169.37	4430	38244	53.04
BCONCEPTS	SM	28-Sep-2021	32.70	32.90	34.10	32.90	34.10	34.10	33.48	24000	8.03	8	0	0.00
BCP	EQ	28-Sep-2021	3.95	3.95	4.00	3.90	3.95	3.90	3.96	232474	9.21	186	154115	66.29
BDL	EQ	28-Sep-2021	380.80	383.00	385.80	378.00	381.00	379.75	380.67	144095	548.53	7684	91916	63.79
BEARDSELL	EQ	28-Sep-2021	13.10	12.70	13.25	12.70	13.10	13.10	13.02	7444	0.97	40	3787	50.87
BECTORFOOD	EQ	28-Sep-2021	411.35	412.50	417.45	410.00	412.00	414.20	411.94	468363	1929.39	8446	392825	83.87
BEDMUTHA	EQ	28-Sep-2021	36.40	36.95	37.00	35.30	35.30	35.80	36.12	20662	7.46	288	13172	63.75
BEL	EQ	28-Sep-2021	204.00	205.00	212.45	204.15	211.00	210.35	209.65	9978002	20919.34	74712	3129398	31.36
BEML	EQ	28-Sep-2021	1404.20	1408.00	1430.00	1384.10	1406.00	1406.00	1406.93	242315	3409.20	14567	56223	23.20
BEPL	EQ	28-Sep-2021	184.55	185.75	189.15	181.15	184.90	184.80	185.05	743513	1375.88	10448	288790	38.84
BERGEPAINT	EQ	28-Sep-2021	830.70	830.50	830.50	815.00	819.95	819.30	821.50	459595	3775.55	24542	185194	40.30
BESTAGRO	EQ	28-Sep-2021	778.95	791.75	792.90	755.25	761.35	762.85	772.05	14264	110.12	678	10136	71.06
BETA	SM	28-Sep-2021	451.00	440.25	449.00	440.00	449.00	449.00	442.33	1600	7.08	4	1200	75.00
BEWLTD	ST	28-Sep-2021	188.20	197.60	197.60	197.60	197.60	197.60	197.60	2000	3.95	1	2000	100.00
BFINVEST	EQ	28-Sep-2021	363.50	364.00	368.05	353.20	360.05	360.20	361.91	29745	107.65	1727	11743	39.48
BFUTILITIE	EQ	28-Sep-2021	435.35	438.40	438.40	425.00	430.20	431.45	431.29	151384	652.90	4680	65002	42.94
BGRENERGY	EQ	28-Sep-2021	58.00	58.95	59.90	57.90	58.70	58.45	59.06	156781	92.60	2069	55728	35.55
BHAGERIA	EQ	28-Sep-2021	260.20	261.95	263.40	251.80	254.70	255.10	258.79	321426	831.81	3908	282152	87.78
BHAGYANGR	EQ	28-Sep-2021	49.05	50.05	50.05	48.40	49.15	49.00	49.12	47002	23.09	421	26028	55.38
BHAGYAPROP	EQ	28-Sep-2021	30.00	29.75	30.05	29.70	30.00	30.00	30.00	9879	2.96	45	8938	90.47
BHANDARI	EQ	28-Sep-2021	3.10	3.15	3.20	3.05	3.15	3.15	3.13	205177	6.41	279	84829	41.34
BHARATFORG	EQ	28-Sep-2021	780.65	783.70	793.00	751.05	754.00	755.90	768.53	2304265	17708.91	53428	768394	33.35
BHARATGEAR	EQ	28-Sep-2021	143.70	144.00	146.00	140.30	140.50	140.65	142.69	16446	23.47	644	9878	60.06
BHARATRAS	EQ	28-Sep-2021	12335.75	12439.90	12509.20	12100.00	12170.85	12132.50	12256.71	2199	269.52	1081	938	42.66
BHARATWIRE	BE	28-Sep-2021	63.10	62.50	63.95	62.20	62.80	62.80	62.55	9350	5.85	101	-	-
BHARTIARTL	EQ	28-Sep-2021	722.55	724.40	726.80	686.00	695.85	696.15	698.80	21944239	153345.73	312911	11007945	50.16
BHEL	EQ	28-Sep-2021	56.95	56.95	60.90	56.85	60.90	60.35	59.71	117412631	70105.00	210965	26097881	22.23
BIGBLOC	EQ	28-Sep-2021	111.70	113.00	115.60	111.75	111.75	112.00	112.35	29235	32.85	205	23900	81.75
BIL	EQ	28-Sep-2021	215.80	213.00	225.00	213.00	220.00	220.75	220.88	4863	10.74	224	2746	56.47
BINDALAGRO	EQ	28-Sep-2021	23.30	23.55	23.80	22.85	23.15	23.25	23.31	145978	34.03	1550	80011	54.81
BIOCON	EQ	28-Sep-2021	358.15	359.90	366.50	357.05	362.50	361.95	362.52	2068898	7500.27	29381	620285	29.98
BIOFILCHEM	EQ	28-Sep-2021	63.45	64.00	64.90	63.00	63.35	63.40	64.04	16152	10.34	374	10941	67.74
BIRET	RR	28-Sep-2021	255.02	255.89	260.00	254.50	257.00	257.02	256.63	516269	1324.90	3942	475822	92.17
BIRLACABLE	BE	28-Sep-2021	87.00	87.25	87.25	84.00	85.40	85.25	85.49	21715	18.56	396	-	-
BIRLACORPN	EQ	28-Sep-2021	1298.45	1281.00	1324.40	1280.00	1311.00	1316.55	1305.07	218778	2855.21	13468	146151	66.80
BIRLAMONEY	EQ	28-Sep-2021	62.00	62.05	64.80	61.95	63.00	62.95	63.05	149844	94.47	1896	69934	46.67
BIRLATYRE	EQ	28-Sep-2021	23.40	23.15	24.00	23.15	23.50	23.60	23.59	250899	59.18	1842	177785	70.86
BKMINDST	BZ	28-Sep-2021	1.20	1.25	1.25	1.15	1.15	1.25	1.20	102444	1.23	78	-	-
BLBLIMITED	EQ	28-Sep-2021	9.35	9.40	9.60	9.25	9.45	9.45	9.40	32409	3.05	103	16199	49.98
BLISSGVS	EQ	28-Sep-2021	111.50	112.10	112.40	110.25	111.70	111.00	111.61	231756	258.67	3056	119138	51.41
BLKASHYAP	EQ	28-Sep-2021	26.30	28.30	28.30	26.20	26.65	26.90	27.23	1447995	394.25	2646	770004	53.18
BLS	EQ	28-Sep-2021	241.75	253.80	253.80	249.05	253.80	253.80	253.62	337114	854.98	988	159298	47.25
BLUEDART	EQ	28-Sep-2021	6435.05	6484.40	6484.40	6322.25	6417.40	6428.65	6403.66	11229	719.07	3392	4343	38.68
BLUESTARCO	EQ	28-Sep-2021	902.05	907.00	907.00	885.00	895.00	893.90	897.83	94376	847.34	8044	49230	52.16
BODALCHEM	EQ	28-Sep-2021	110.90	111.65	114.90	111.10	113.50	113.00	113.32	1347556	1527.09	12921	529967	39.33
BOMDYEING	EQ	28-Sep-2021	93.80	94.45	95.60	93.15	93.50	93.80	94.35	2219604	2094.13	13969	542515	24.44
BOROLTD	EQ	28-Sep-2021	216.60	217.70	219.30	212.65	214.65	214.30	216.06	111268	240.40	4617	40787	36.66
BORORENEW	EQ	28-Sep-2021	302.00	308.00	308.00	298.00	300.00	299.55	301.97	177467	535.90	5190	130531	73.55
BOSCHLTD	EQ	28-Sep-2021	15796.80	15845.80	16229.00	15600.00	15685.00	15735.20	15929.52	75531	12031.73	19437	21997	29.12
BPCL	EQ	28-Sep-2021	420.60	424.30	430.25	423.00	429.90	429.60	427.83	9133471	39075.91	124560	4199537	45.98
BPL	BE	28-Sep-2021	103.50	108.65	108.65	108.65	108.65	108.65	108.65	256519	278.71	1030	-	-
BRFL	BE	28-Sep-2021	7.10	7.05	7.15	6.90	7.10	7.05	7.00	106308	7.44	239	-	-
BRIGADE	EQ	28-Sep-2021	422.10	424.00	425.35	401.30	404.65	406.85	412.38	632097	2606.66	22308	167870	26.56
BRIGHT	SM	28-Sep-2021	5.05	4.95	5.10	4.95	5.10	5.10	5.01	60000	3.01	18	51000	85.00
BRITANNIA	EQ	28-Sep-2021	4009.60	4005.20	4068.95	3990.05	3999.95	4003.65	4015.91	354948	14254.40	19184	209652	59.07
BRITANNIA	N2	28-Sep-2021	31.03	31.00	31.05	31.00	31.01	31.01	31.01	2181	0.68	37	2181	100.00
BRITANNIA	N3	28-Sep-2021	29.57	29.57	29.70	28.45	29.58	29.61	29.58	38034	11.25	212	34317	90.23
BRNL	EQ	28-Sep-2021	28.80	29.60	29.70	28.15	28.35	28.40	28.58	77873	22.26	725	61227	78.62
BROOKS	EQ	28-Sep-2021	137.40	138.00	139.60	134.00	134.30	134.85	136.42	27604	37.66	629	17623	63.84
BSE	EQ	28-Sep-2021	1257.80	1270.00	1294.90	1241.55	1267.00	1271.75	1270.93	1367421	17379.02	65697	485646	35.52
BSHSL	BE	28-Sep-2021	288.05	299.95	300.00	286.00	290.00	290.00	289.94	1289	3.74	23	-	-
BSL	EQ	28-Sep-2021	61.80	61.50	64.85	61.30	63.00	63.75	63.74	34576	22.04	578	24496	70.85
BSLGOLDETF	EQ	28-Sep-2021	4215.75	4228.95	4229.00	4208.95	4209.00	4209.25	4214.75	134	5.65	63	97	72.39
BSLNIFTY	EQ	28-Sep-2021	197.76	199.49	199.49	193.95	193.95	194.29	196.27	520	1.02	69	370	71.15
BSOFT	EQ	28-Sep-2021	431.00	432.50	433.35	413.30	417.50	417.85	421.36	1318913	5557.32	29458	561452	42.57
BTML	SM	28-Sep-2021	115.00	107.10	107.10	107.10	107.10	107.10	107.10	1200	1.29	1	1200	100.00
BURGERKING	EQ	28-Sep-2021	162.75	165.20	167.90	162.50	163.95	164.05	165.01	2548522	4205.33	26864	837183	32.85
BURNPUR	BE	28-Sep-2021	3.05	3.10	3.15	2.95	2.95	2.95	3.04	71148	2.16	161	-	-
BUTTERFLY	EQ	28-Sep-2021	947.70	949.00	950.80	921.00	927.00	925.10	933.29	29644	276.67	2350	18881	63.69
BVCL	BE	28-Sep-2021	24.05	25.15	25.15	23.10	24.10	23.60	24.06	8551	2.06	55	-	-
BYKE	EQ	28-Sep-2021	32.85	32.50	33.65	31.40	31.85	32.20	32.74	125833	41.20	805	68447	54.40
CADILAHC	EQ	28-Sep-2021	557.50	555.00	555.00	539.10	543.75	544.35	543.39	2642505	14359.14	42200	903351	34.19
CALSOFT	EQ	28-Sep-2021	27.10	28.45	28.45	28.45	28.45	28.45	28.45	116390	33.11	248	115862	99.55
CAMLINFINE	EQ	28-Sep-2021	186.90	186.95	191.00	182.45	185.85	185.45	186.87	741132	1384.95	14589	218564	29.49
CAMS	EQ	28-Sep-2021	3256.70	3284.00	3494.80	3272.10	3459.00	3455.20	3429.94	1112135	38145.58	100315	198709	17.87
CANBK	EQ	28-Sep-2021	159.90	160.00	164.90	159.95	164.45	163.70	162.20	15400565	24979.91	53981	6939238	45.06
CANDC	BZ	28-Sep-2021	3.15	3.05	3.10	3.00	3.00	3.00	3.00	15497	0.47	38	-	-
CANFINHOME	EQ	28-Sep-2021	670.00	674.70	674.80	641.10	653.20	653.75	654.28	1552352	10156.79	28265	517106	33.31
CANTABIL	EQ	28-Sep-2021	616.20	617.50	618.45	592.20	600.05	600.90	603.38	35196	212.37	2060	18960	53.87
CAPACITE	EQ	28-Sep-2021	171.00	171.00	171.75	165.00	166.00	166.15	167.68	194646	326.38	3509	108117	55.55
CAPLIPOINT	EQ	28-Sep-2021	898.20	899.00	918.00	873.70	881.00	884.30	893.42	247727	2213.24	16507	73403	29.63
CAPTRUST	EQ	28-Sep-2021	94.80	94.65	96.90	86.50	90.65	90.40	90.30	25563	23.08	486	13438	52.57
CARBORUNIV	EQ	28-Sep-2021	875.75	881.80	882.00	850.10	872.00	865.75	867.41	626467	5434.02	7759	588078	93.87
CAREERP	EQ	28-Sep-2021	167.90	166.60	167.55	160.70	161.80	162.35	163.83	61883	101.38	1702	31153	50.34
CARERATING	EQ	28-Sep-2021	680.10	684.10	689.90	677.55	682.40	683.05	683.22	55809	381.30	4541	19669	35.24
CARTRADE	EQ	28-Sep-2021	1295.40	1300.00	1315.00	1260.00	1265.20	1267.25	1282.70	318562	4086.19	39682	162966	51.16
CASTROLIND	EQ	28-Sep-2021	137.15	138.00	139.85	137.20	139.00	139.10	138.30	557702	771.31	10245	283227	50.78
CCHHL	BE	28-Sep-2021	6.60	6.30	6.80	6.30	6.65	6.60	6.64	78347	5.20	153	-	-
CCL	EQ	28-Sep-2021	390.00	389.00	393.00	381.30	384.00	384.35	386.49	162084	626.44	8467	75337	46.48
CDSL	BE	28-Sep-2021	1331.20	1338.00	1350.00	1290.00	1308.80	1306.30	1309.06	366443	4796.96	39322	-	-
CEATLTD	EQ	28-Sep-2021	1330.30	1334.00	1340.00	1315.50	1327.95	1326.70	1329.15	93941	1248.62	6322	34251	36.46
CEBBCO	BE	28-Sep-2021	33.60	33.20	34.40	31.95	32.35	32.05	32.51	118785	38.61	313	-	-
CELEBRITY	EQ	28-Sep-2021	9.45	9.70	9.70	9.25	9.25	9.30	9.38	16498	1.55	104	11422	69.23
CENTENKA	EQ	28-Sep-2021	447.50	447.45	449.95	438.00	445.00	444.45	444.05	38778	172.20	2610	22329	57.58
CENTEXT	EQ	28-Sep-2021	8.95	9.05	9.10	8.90	8.95	8.95	8.99	200903	18.06	504	143723	71.54
CENTRALBK	EQ	28-Sep-2021	20.65	21.25	21.30	20.85	20.90	20.95	21.05	4470718	940.90	7531	1372680	30.70
CENTRUM	EQ	28-Sep-2021	32.15	32.15	32.80	31.50	31.75	31.75	31.99	595122	190.40	3083	335831	56.43
CENTUM	EQ	28-Sep-2021	497.70	504.65	506.75	490.00	490.00	493.05	497.28	7489	37.24	686	3356	44.81
CENTURYPLY	EQ	28-Sep-2021	462.15	466.80	488.35	459.25	465.55	465.15	473.91	1141470	5409.56	34973	390911	34.25
CENTURYTEX	EQ	28-Sep-2021	946.15	941.00	947.75	909.00	922.00	924.65	928.96	564091	5240.18	17321	240780	42.68
CERA	EQ	28-Sep-2021	5090.55	5045.10	5700.00	5018.00	5374.00	5397.20	5440.48	239359	13022.29	36495	33597	14.04
CEREBRAINT	EQ	28-Sep-2021	56.40	57.00	57.35	56.10	56.40	56.20	56.58	214425	121.31	5073	113286	52.83
CESC	EQ	28-Sep-2021	82.45	82.85	84.10	81.55	82.00	82.30	82.49	4564412	3765.22	32229	1697871	37.20
CGCL	EQ	28-Sep-2021	513.50	515.95	515.95	503.70	505.10	505.70	508.61	21304	108.35	2447	11104	52.12
CGPOWER	BE	28-Sep-2021	107.80	107.00	113.15	106.55	113.15	111.55	110.25	2140276	2359.66	4996	-	-
CHALET	EQ	28-Sep-2021	239.35	241.80	249.00	230.60	235.00	235.65	239.81	2862425	6864.26	61133	442183	15.45
CHAMBLFERT	EQ	28-Sep-2021	332.60	332.50	339.80	324.00	331.80	331.80	331.21	1124018	3722.87	29993	287683	25.59
CHEMBOND	EQ	28-Sep-2021	235.65	236.10	238.65	230.05	230.05	231.70	233.74	10213	23.87	896	5690	55.71
CHEMCON	EQ	28-Sep-2021	438.35	438.35	448.35	438.30	440.00	439.90	441.88	154841	684.22	7517	58681	37.90
CHEMFAB	EQ	28-Sep-2021	182.20	190.00	190.00	173.00	178.95	176.05	179.94	43000	77.38	1003	25586	59.50
CHEMPLASTS	EQ	28-Sep-2021	610.30	613.90	635.00	607.20	618.00	617.45	622.04	1003595	6242.77	27525	464980	46.33
CHENNPETRO	EQ	28-Sep-2021	121.95	123.00	123.75	119.80	120.25	120.90	121.63	823734	1001.91	11566	315782	38.34
CHOLAFIN	EQ	28-Sep-2021	572.15	575.00	576.90	551.05	554.50	554.75	560.82	1920986	10773.20	35249	903558	47.04
CHOLAHLDNG	EQ	28-Sep-2021	703.50	711.00	711.00	696.40	698.00	701.90	703.00	64621	454.29	4634	49226	76.18
CIGNITITEC	EQ	28-Sep-2021	572.20	575.00	597.80	565.50	597.50	590.35	581.83	259166	1507.91	9076	132915	51.29
CINELINE	BE	28-Sep-2021	107.50	112.85	112.85	103.00	104.80	104.45	107.99	113496	122.57	522	-	-
CINEVISTA	BE	28-Sep-2021	12.40	12.70	13.00	12.15	13.00	13.00	12.95	55616	7.20	142	-	-
CIPLA	EQ	28-Sep-2021	962.70	960.50	977.00	950.80	977.00	971.00	960.36	1542732	14815.83	42111	803586	52.09
CLEAN	EQ	28-Sep-2021	1995.15	2000.00	2082.70	1985.00	2010.00	2027.65	2033.66	617816	12564.27	41183	167515	27.11
CLEDUCATE	EQ	28-Sep-2021	142.45	144.00	147.45	139.00	140.65	140.90	143.81	59238	85.19	1412	41502	70.06
CLNINDIA	EQ	28-Sep-2021	574.55	579.00	584.50	570.05	584.50	579.10	577.83	66524	384.40	4469	39930	60.02
CLSEL	EQ	28-Sep-2021	124.20	125.85	128.00	122.25	123.40	123.15	125.34	70905	88.87	3109	38682	54.55
CMICABLES	EQ	28-Sep-2021	43.35	43.10	43.60	42.60	43.00	42.95	43.08	44559	19.20	776	26894	60.36
CMMIPL	SM	28-Sep-2021	18.80	18.00	18.00	18.00	18.00	18.00	18.00	3000	0.54	1	3000	100.00
COALINDIA	EQ	28-Sep-2021	167.05	168.50	176.30	168.15	174.10	174.55	174.12	41551332	72348.00	238095	9404350	22.63
COCHINSHIP	EQ	28-Sep-2021	358.85	359.00	362.00	357.30	359.20	358.85	359.87	130736	470.49	4970	63436	48.52
COFFEEDAY	EQ	28-Sep-2021	31.10	31.10	31.40	29.65	30.00	29.95	30.18	1014818	306.32	3384	685868	67.59
COFORGE	EQ	28-Sep-2021	5415.10	5460.00	5460.40	5150.00	5210.20	5214.80	5253.50	522354	27441.86	53668	202062	38.68
COLPAL	EQ	28-Sep-2021	1683.10	1685.00	1688.35	1668.00	1681.20	1679.40	1675.71	239198	4008.27	17145	113736	47.55
COMPINFO	EQ	28-Sep-2021	25.00	24.80	27.20	24.50	26.30	26.20	26.19	677022	177.30	2641	264132	39.01
COMPUSOFT	EQ	28-Sep-2021	13.30	13.15	13.60	13.15	13.30	13.20	13.28	49706	6.60	362	40129	80.73
CONCOR	EQ	28-Sep-2021	702.45	706.00	730.00	697.45	709.10	705.75	713.89	3115104	22238.33	62692	708619	22.75
CONFIPET	EQ	28-Sep-2021	76.55	76.70	87.00	76.00	85.25	85.60	83.03	10327998	8574.98	52930	2941454	28.48
CONSOFINVT	EQ	28-Sep-2021	137.10	137.50	143.95	135.10	143.95	143.95	143.77	976028	1403.25	725	762204	78.09
CONTI	SM	28-Sep-2021	7.15	7.10	7.10	7.10	7.10	7.10	7.10	3333	0.24	1	3333	100.00
CONTROLPR	EQ	28-Sep-2021	333.40	334.00	336.70	327.00	330.05	329.40	329.67	29851	98.41	1033	23849	79.89
CORALFINAC	EQ	28-Sep-2021	49.45	51.90	52.70	48.05	48.30	48.45	49.54	228624	113.25	2793	107705	47.11
CORDSCABLE	EQ	28-Sep-2021	53.50	55.00	55.00	52.35	53.00	53.00	53.44	34468	18.42	540	24456	70.95
COROMANDEL	EQ	28-Sep-2021	797.15	798.00	806.65	785.20	799.25	799.00	796.44	804322	6405.91	36264	454371	56.49
COSMOFILMS	EQ	28-Sep-2021	1480.60	1490.80	1496.10	1411.90	1428.95	1424.10	1439.94	99889	1438.34	8043	49451	49.51
COUNCODOS	EQ	28-Sep-2021	2.95	2.95	3.00	2.85	2.85	2.90	2.93	100017	2.93	119	72832	72.82
COX&KINGS	BZ	28-Sep-2021	1.65	1.65	1.70	1.60	1.60	1.60	1.62	467149	7.56	122	-	-
CPSEETF	EQ	28-Sep-2021	28.45	28.50	29.64	28.50	29.35	29.40	29.28	14229727	4166.43	38929	12135859	85.29
CRAFTSMAN	EQ	28-Sep-2021	2122.10	2135.00	2142.00	2097.85	2112.00	2121.00	2117.89	27090	573.74	4605	15651	57.77
CREATIVE	BE	28-Sep-2021	230.75	225.00	235.90	225.00	226.30	226.30	228.04	17220	39.27	143	-	-
CREDITACC	EQ	28-Sep-2021	653.65	653.65	662.50	621.00	642.00	639.85	648.15	128711	834.24	6616	93223	72.43
CREST	BE	28-Sep-2021	124.75	122.10	122.95	120.10	121.10	120.70	121.44	8525	10.35	92	-	-
CRISIL	EQ	28-Sep-2021	2786.85	2789.40	2792.95	2706.00	2724.00	2723.10	2729.55	41083	1121.38	11881	21085	51.32
CROMPTON	EQ	28-Sep-2021	473.10	472.00	474.90	461.00	470.25	470.85	467.29	953711	4456.64	41824	539325	56.55
CROWN	SM	28-Sep-2021	118.00	118.00	118.00	115.05	116.00	116.00	116.99	10000	11.70	10	9000	90.00
CSBBANK	EQ	28-Sep-2021	310.70	314.80	316.95	301.00	307.00	305.65	309.07	331827	1025.57	9477	114217	34.42
CTE	EQ	28-Sep-2021	62.65	61.30	63.95	60.00	60.40	60.35	60.64	50511	30.63	559	31282	61.93
CUB	EQ	28-Sep-2021	151.00	151.80	152.90	149.50	150.50	150.55	151.13	719498	1087.39	8922	295419	41.06
CUBEXTUB	EQ	28-Sep-2021	20.85	21.70	21.70	20.55	21.25	21.05	21.16	7588	1.61	306	4439	58.50
CUMMINSIND	EQ	28-Sep-2021	998.40	997.05	1023.00	995.00	1000.40	1001.50	1008.92	438399	4423.11	16112	122662	27.98
CUPID	EQ	28-Sep-2021	227.25	226.70	229.00	225.00	227.25	226.50	226.57	31272	70.85	1469	19974	63.87
CYBERMEDIA	BE	28-Sep-2021	10.25	10.70	10.70	9.75	10.20	10.20	10.23	5006	0.51	28	-	-
CYBERTECH	EQ	28-Sep-2021	163.30	163.50	164.70	159.00	161.40	160.25	160.71	62666	100.71	2381	40166	64.10
CYIENT	EQ	28-Sep-2021	1041.45	1052.85	1052.95	990.20	997.65	997.95	1012.93	402333	4075.34	33782	209655	52.11
DAAWAT	EQ	28-Sep-2021	70.80	70.80	73.90	70.00	70.90	70.95	71.66	2236335	1602.66	14154	744821	33.31
DABUR	EQ	28-Sep-2021	633.20	634.00	634.35	621.00	626.30	626.35	625.87	1906140	11930.04	64895	1116096	58.55
DALBHARAT	EQ	28-Sep-2021	2048.95	2058.00	2088.00	2005.25	2011.00	2032.20	2056.06	265816	5465.33	20609	177768	66.88
DALMIASUG	EQ	28-Sep-2021	405.05	408.20	410.00	403.20	407.40	406.50	406.64	41867	170.25	2533	21686	51.80
DAMODARIND	BE	28-Sep-2021	46.10	45.90	46.10	44.85	45.95	46.00	45.45	6373	2.90	56	-	-
DANGEE	EQ	28-Sep-2021	191.35	192.00	194.15	190.00	192.00	190.55	192.13	1836	3.53	61	605	32.95
DATAMATICS	EQ	28-Sep-2021	305.55	306.30	308.15	300.10	303.65	303.45	303.61	130027	394.77	4122	72813	56.00
DBCORP	EQ	28-Sep-2021	99.40	100.00	100.00	97.75	98.05	98.30	98.68	284325	280.56	5317	92022	32.37
DBL	EQ	28-Sep-2021	560.10	561.80	567.45	541.95	545.50	547.80	554.91	248247	1377.56	8756	95355	38.41
DBREALTY	EQ	28-Sep-2021	28.00	28.40	28.40	26.60	27.15	27.00	27.30	466965	127.46	1896	315970	67.66
DBSTOCKBRO	BE	28-Sep-2021	18.05	17.70	18.90	17.70	17.85	17.85	18.44	1789	0.33	28	-	-
DCAL	EQ	28-Sep-2021	197.05	197.50	199.60	190.45	197.45	197.00	194.95	924087	1801.50	16932	356537	38.58
DCBBANK	EQ	28-Sep-2021	91.30	92.20	92.40	91.00	92.15	91.80	91.83	1309576	1202.60	14899	750377	57.30
DCM	BE	28-Sep-2021	51.15	52.90	53.50	49.80	52.20	52.15	52.60	23377	12.30	124	-	-
DCMNVL	EQ	28-Sep-2021	204.55	202.00	206.40	200.00	203.50	203.15	202.73	25979	52.67	695	17998	69.28
DCMSHRIRAM	EQ	28-Sep-2021	1049.05	1050.00	1054.30	994.30	1006.00	1003.75	1016.03	93212	947.06	9341	57224	61.39
DCW	EQ	28-Sep-2021	45.10	45.45	45.70	42.85	43.70	43.60	44.07	4220098	1859.73	12635	1829063	43.34
DECCANCE	EQ	28-Sep-2021	709.35	717.90	719.90	695.55	703.00	699.95	703.07	47792	336.01	4272	24107	50.44
DEEPAKFERT	EQ	28-Sep-2021	414.30	417.40	419.65	402.70	408.00	409.35	410.04	222272	911.41	5207	136904	61.59
DEEPAKNTR	EQ	28-Sep-2021	2442.95	2442.90	2442.90	2353.25	2397.00	2400.40	2393.35	952133	22787.84	61137	426574	44.80
DEEPENR	BE	28-Sep-2021	46.65	47.00	47.40	45.05	47.00	46.90	46.24	17598	8.14	199	-	-
DEEPINDS	EQ	28-Sep-2021	145.05	146.00	155.00	145.00	150.00	148.90	150.15	118511	177.95	6105	40442	34.13
DELPHIFX	EQ	28-Sep-2021	665.10	699.00	699.00	660.05	662.20	668.95	675.91	7881	53.27	469	4947	62.77
DELTACORP	EQ	28-Sep-2021	246.70	248.00	260.00	242.10	257.30	257.60	252.26	17653801	44533.56	137173	3819713	21.64
DELTAMAGNT	EQ	28-Sep-2021	52.70	51.55	54.00	50.50	53.00	52.35	52.10	3943	2.05	125	2244	56.91
DEN	EQ	28-Sep-2021	47.15	47.25	48.15	46.90	47.30	47.25	47.41	829688	393.34	3403	380538	45.87
DENORA	EQ	28-Sep-2021	331.80	330.60	331.00	318.15	322.50	321.55	323.40	16370	52.94	1062	9895	60.45
DEVIT	SM	28-Sep-2021	141.00	141.90	141.90	137.00	140.00	139.00	138.70	10500	14.56	6	10500	100.00
DEVYANI	EQ	28-Sep-2021	118.85	119.00	119.45	115.80	116.00	116.40	117.53	2160490	2539.22	27984	1309858	60.63
DFMFOODS	EQ	28-Sep-2021	360.45	362.30	365.60	351.00	353.15	353.65	357.84	50483	180.65	3682	24184	47.91
DGCONTENT	BE	28-Sep-2021	11.35	11.60	11.90	11.05	11.75	11.45	11.40	45441	5.18	94	-	-
DHAMPURSUG	EQ	28-Sep-2021	296.35	297.80	298.00	288.50	289.00	289.35	291.47	397090	1157.41	6294	248725	62.64
DHANBANK	EQ	28-Sep-2021	15.80	15.90	16.15	15.70	15.85	15.85	15.92	654244	104.13	1716	358662	54.82
DHANI	EQ	28-Sep-2021	180.90	182.00	185.80	180.30	182.00	182.00	183.18	1433833	2626.51	26282	850790	59.34
DHANILOANS	N3	28-Sep-2021	1008.00	1001.00	1007.00	996.00	1007.00	1007.00	999.31	200	2.00	7	200	100.00
DHANILOANS	N5	28-Sep-2021	1266.55	1275.20	1285.00	1262.20	1285.00	1285.00	1274.64	345	4.40	9	225	65.22
DHANILOANS	N6	28-Sep-2021	1013.69	1005.00	1010.10	981.00	1009.99	1009.99	1003.38	511	5.13	6	511	100.00
DHANILOANS	N8	28-Sep-2021	1239.00	1077.00	1200.50	1077.00	1200.20	1200.20	1091.51	340	3.71	3	340	100.00
DHANILOANS	ND	28-Sep-2021	1013.94	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	40	0.41	1	40	100.00
DHANIPP	E1	28-Sep-2021	78.00	78.20	80.00	73.05	77.00	76.95	77.65	89017	69.12	989	64958	72.97
DHANUKA	EQ	28-Sep-2021	829.45	839.90	839.90	810.65	833.30	830.35	827.42	54904	454.29	4972	27650	50.36
DHARSUGAR	BE	28-Sep-2021	17.65	18.15	18.35	16.80	17.50	17.45	17.79	49383	8.79	297	-	-
DHUNINV	EQ	28-Sep-2021	622.65	616.00	628.30	616.00	624.90	622.00	621.37	1633	10.15	210	1002	61.36
DIAMONDYD	EQ	28-Sep-2021	690.65	688.95	710.00	680.95	683.00	684.45	694.01	14893	103.36	1573	6876	46.17
DIAPOWER	BZ	28-Sep-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	73575	1.29	43	-	-
DICIND	EQ	28-Sep-2021	467.65	462.20	477.80	458.50	462.00	463.25	466.87	3673	17.15	344	1363	37.11
DIGISPICE	BE	28-Sep-2021	48.10	48.50	49.75	46.80	46.90	47.00	47.49	42911	20.38	237	-	-
DISHTV	EQ	28-Sep-2021	21.75	21.75	21.95	20.60	20.95	21.20	21.26	10812496	2298.61	20752	5663975	52.38
DIVISLAB	EQ	28-Sep-2021	4932.55	4965.00	4965.00	4701.00	4794.00	4784.05	4794.87	1028992	49338.86	94298	627466	60.98
DIXON	EQ	28-Sep-2021	4491.95	4518.00	4565.00	4405.00	4439.00	4449.40	4486.04	401700	18020.41	43613	174828	43.52
DLF	EQ	28-Sep-2021	420.00	419.00	419.55	397.00	408.00	410.05	406.64	21272633	86502.44	177735	4784120	22.49
DLINKINDIA	EQ	28-Sep-2021	149.90	150.80	150.90	143.95	145.80	145.55	146.94	298641	438.82	7524	148501	49.73
DMART	EQ	28-Sep-2021	4385.75	4397.00	4421.90	4294.95	4315.00	4315.75	4328.36	305671	13230.53	48863	187083	61.20
DNAMEDIA	BE	28-Sep-2021	2.25	2.30	2.30	2.15	2.20	2.20	2.19	58813	1.29	96	-	-
DODLA	EQ	28-Sep-2021	593.25	585.00	632.80	585.00	601.00	601.55	615.23	203554	1252.33	13954	42950	21.10
DOLAT	EQ	28-Sep-2021	88.00	88.00	90.50	86.00	88.75	88.65	88.79	271360	240.94	5572	118734	43.76
DOLLAR	EQ	28-Sep-2021	372.00	367.25	370.05	362.10	366.20	364.35	365.57	68117	249.02	3684	38063	55.88
DONEAR	EQ	28-Sep-2021	58.90	58.35	59.50	57.15	58.00	58.05	58.15	69524	40.43	1060	40668	58.49
DPABHUSHAN	EQ	28-Sep-2021	208.15	206.15	209.95	206.00	207.00	207.40	207.23	9114	18.89	205	6819	74.82
DPSCLTD	EQ	28-Sep-2021	15.05	15.15	15.20	14.70	14.95	14.90	14.93	31209	4.66	280	21009	67.32
DPWIRES	EQ	28-Sep-2021	215.00	212.80	218.95	211.30	213.10	213.70	215.01	15143	32.56	779	10864	71.74
DRCSYSTEMS	EQ	28-Sep-2021	278.45	289.00	290.15	256.00	260.05	265.05	271.39	1074	2.91	128	762	70.95
DREDGECORP	EQ	28-Sep-2021	347.00	348.65	356.90	344.00	345.40	345.65	350.61	99819	349.98	4439	38146	38.22
DRL	SM	28-Sep-2021	13.05	13.70	13.70	13.70	13.70	13.70	13.70	6000	0.82	1	6000	100.00
DRREDDY	EQ	28-Sep-2021	4791.65	4809.90	4854.10	4755.10	4847.95	4833.15	4791.70	305446	14636.06	27438	145554	47.65
DSML	SM	28-Sep-2021	43.55	45.55	45.55	45.55	45.55	45.55	45.55	72000	32.80	4	66000	91.67
DSSL	EQ	28-Sep-2021	149.95	150.05	153.00	143.15	152.00	150.00	149.52	127985	191.36	2344	48002	37.51
DTIL	EQ	28-Sep-2021	264.60	268.00	268.10	258.35	260.80	259.90	262.08	15708	41.17	1005	8442	53.74
DUCON	BE	28-Sep-2021	10.60	10.75	10.75	10.15	10.15	10.20	10.26	38808	3.98	151	-	-
DUDIGITAL	SM	28-Sep-2021	100.00	95.00	105.00	95.00	105.00	105.00	101.74	108000	109.88	47	64000	59.26
DVL	EQ	28-Sep-2021	275.55	276.00	283.90	273.00	274.00	273.40	275.06	28713	78.98	1037	19544	68.07
DWARKESH	EQ	28-Sep-2021	69.70	69.75	70.40	68.50	69.10	68.95	69.44	789557	548.24	6065	373765	47.34
DYNAMATECH	EQ	28-Sep-2021	2969.85	2985.00	2996.65	2889.00	2950.10	2966.05	2955.81	15048	444.79	2774	5956	39.58
DYNPRO	EQ	28-Sep-2021	528.95	531.95	534.90	511.35	520.00	522.55	523.08	31842	166.56	3366	12978	40.76
E2E	SM	28-Sep-2021	45.50	45.10	45.10	44.00	44.00	44.00	44.70	6000	2.68	3	4000	66.67
EASEMYTRIP	EQ	28-Sep-2021	613.35	617.55	631.85	596.00	599.00	601.25	611.47	715394	4374.43	18861	334387	46.74
EASTSILK	EQ	28-Sep-2021	3.55	3.50	3.65	3.45	3.65	3.60	3.54	157863	5.59	143	79079	50.09
EASUNREYRL	BZ	28-Sep-2021	2.75	2.65	2.80	2.65	2.80	2.80	2.80	188	0.01	6	-	-
EBANK	EQ	28-Sep-2021	4042.40	4163.67	4207.00	4040.12	4205.00	4205.75	4150.65	28	1.16	13	11	39.29
EBBETF0423	EQ	28-Sep-2021	1148.69	1147.58	1148.50	1147.06	1148.20	1148.09	1147.86	5107	58.62	79	5104	99.94
EBBETF0425	EQ	28-Sep-2021	1070.58	1070.25	1072.50	1070.01	1070.50	1070.70	1070.40	7019	75.13	112	3616	51.52
EBBETF0430	EQ	28-Sep-2021	1185.05	1199.00	1199.00	1181.02	1183.00	1181.24	1183.55	7115	84.21	181	6117	85.97
EBBETF0431	EQ	28-Sep-2021	1063.46	1062.00	1064.50	1061.05	1063.90	1062.03	1062.79	11041	117.34	157	9337	84.57
EC2RG	MF	28-Sep-2021	12.81	11.82	11.82	11.82	11.82	11.82	11.82	2990	0.35	1	2990	100.00
EC5RG	MF	28-Sep-2021	16.97	18.58	18.58	18.58	18.58	18.58	18.58	1	0.00	1	1	100.00
ECLERX	EQ	28-Sep-2021	2273.80	2273.80	2283.80	2250.00	2258.00	2258.00	2263.27	38830	878.83	5913	30504	78.56
ECLFINANCE	NG	28-Sep-2021	977.10	981.00	982.00	980.00	982.00	982.00	980.40	150	1.47	4	150	100.00
ECLFINANCE	NI	28-Sep-2021	985.00	956.01	980.02	956.01	980.00	980.00	976.51	151	1.47	7	131	86.75
ECLFINANCE	NJ	28-Sep-2021	934.00	935.00	935.00	934.50	934.50	934.50	934.67	15	0.14	3	15	100.00
ECLFINANCE	NK	28-Sep-2021	894.99	893.00	895.00	893.00	893.51	893.51	893.38	274	2.45	11	273	99.64
ECLFINANCE	NM	28-Sep-2021	1065.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	20	0.21	1	20	100.00
ECLFINANCE	NN	28-Sep-2021	1295.00	1295.00	1295.00	1290.01	1290.01	1290.01	1292.93	171	2.21	4	171	100.00
ECLFINANCE	NO	28-Sep-2021	996.00	996.00	1000.00	985.00	985.00	985.00	992.87	435	4.32	18	419	96.32
ECLFINANCE	NP	28-Sep-2021	1048.00	1050.00	1059.84	1030.00	1030.00	1030.00	1041.69	504	5.25	28	504	100.00
ECLFINANCE	NR	28-Sep-2021	1015.00	1012.00	1020.75	1006.00	1008.00	1008.00	1015.52	444	4.51	16	413	93.02
EDELWEISS	EQ	28-Sep-2021	79.25	79.40	81.25	78.70	79.35	79.25	79.69	1921788	1531.46	14784	839759	43.70
EDUCOMP	BZ	28-Sep-2021	2.95	2.95	3.00	2.85	2.90	2.95	2.88	31226	0.90	76	-	-
EHFLNCD	N5	28-Sep-2021	989.99	960.00	975.00	960.00	966.01	966.01	963.81	183	1.76	16	165	90.16
EHFLNCD	N6	28-Sep-2021	954.00	950.00	950.00	940.00	945.00	945.32	947.35	221	2.09	6	196	88.69
EICHERMOT	EQ	28-Sep-2021	2879.35	2882.00	2944.65	2864.50	2880.80	2883.05	2904.54	838118	24343.46	56419	206107	24.59
EIDPARRY	EQ	28-Sep-2021	423.90	422.00	426.55	415.30	417.50	418.60	419.37	147881	620.16	7132	50506	34.15
EIFFL	SM	28-Sep-2021	97.75	97.10	102.60	97.10	102.60	102.60	101.63	4800	4.88	6	4000	83.33
EIHAHOTELS	EQ	28-Sep-2021	432.25	437.00	438.50	402.35	408.40	411.00	419.06	289627	1213.70	18108	73247	25.29
EIHOTEL	EQ	28-Sep-2021	140.95	143.00	145.00	126.15	126.90	127.70	133.98	7975641	10685.95	79420	2031933	25.48
EIMCOELECO	EQ	28-Sep-2021	385.90	393.00	393.00	383.00	384.00	386.45	386.76	4997	19.33	591	2284	45.71
EKC	EQ	28-Sep-2021	117.40	118.00	119.90	115.20	118.00	118.05	117.32	169282	198.60	2022	93694	55.35
ELECON	EQ	28-Sep-2021	166.95	167.20	170.30	164.00	166.00	166.05	166.73	333691	556.35	6020	128530	38.52
ELECTCAST	EQ	28-Sep-2021	37.05	36.95	37.25	35.80	36.50	36.45	36.57	364469	133.28	1593	233301	64.01
ELECTHERM	EQ	28-Sep-2021	117.15	119.00	119.05	117.05	117.95	117.75	117.95	6526	7.70	470	4203	64.40
ELGIEQUIP	EQ	28-Sep-2021	206.60	207.60	207.80	197.00	203.00	202.30	202.73	146197	296.39	4673	73951	50.58
ELGIRUBCO	EQ	28-Sep-2021	37.30	37.30	38.00	36.90	37.50	37.60	37.35	26000	9.71	444	12405	47.71
EMAMILTD	EQ	28-Sep-2021	589.20	585.00	589.60	572.50	580.00	580.15	578.67	999969	5786.48	50477	783599	78.36
EMAMIPAP	EQ	28-Sep-2021	164.90	166.50	171.00	163.00	164.00	164.50	167.47	113835	190.64	3480	44309	38.92
EMAMIREAL	EQ	28-Sep-2021	77.95	77.25	79.50	74.10	74.10	74.10	75.46	107816	81.36	1227	79571	73.80
EMBASSY	RR	28-Sep-2021	330.60	330.98	332.90	327.10	331.00	331.10	329.80	1305260	4304.69	23451	1065079	81.60
EMCO	BZ	28-Sep-2021	1.90	1.95	1.95	1.85	1.95	1.90	1.88	42504	0.80	45	-	-
EMKAY	EQ	28-Sep-2021	114.10	114.95	117.95	112.85	113.20	114.05	114.79	66729	76.60	2131	35720	53.53
EMMBI	EQ	28-Sep-2021	104.20	103.00	107.70	103.00	107.00	106.75	105.93	26776	28.36	799	17043	63.65
ENDURANCE	EQ	28-Sep-2021	1591.85	1599.50	1609.90	1578.05	1594.00	1592.30	1594.93	58675	935.82	7655	33192	56.57
ENERGYDEV	EQ	28-Sep-2021	9.15	9.35	9.35	8.85	9.05	8.95	8.99	69988	6.29	218	62608	89.46
ENGINERSIN	EQ	28-Sep-2021	72.55	72.60	74.90	72.60	73.75	73.85	73.80	2019865	1490.61	11412	854403	42.30
ENIL	EQ	28-Sep-2021	188.95	190.00	191.95	183.30	183.50	184.20	185.59	52005	96.52	1761	34878	67.07
EPL	EQ	28-Sep-2021	247.00	248.40	248.60	243.05	244.05	243.90	244.93	151901	372.05	8656	109739	72.24
EQ30	EQ	28-Sep-2021	437.49	437.49	438.99	432.16	433.00	436.57	436.68	355	1.55	82	180	50.70
EQUITAS	EQ	28-Sep-2021	124.90	127.00	127.50	121.80	123.00	123.40	124.05	696520	864.01	22466	408472	58.64
EQUITASBNK	EQ	28-Sep-2021	61.70	61.95	63.80	60.35	61.15	61.05	62.03	1265662	785.13	8464	605383	47.83
ERFLNCDI	N5	28-Sep-2021	888.00	900.00	900.00	891.00	891.00	891.00	893.50	18	0.16	7	18	100.00
ERFLNCDI	N6	28-Sep-2021	908.80	914.80	914.80	914.80	914.80	914.80	914.80	99	0.91	1	99	100.00
ERIS	EQ	28-Sep-2021	748.30	745.00	751.00	733.30	743.90	741.75	741.87	30639	227.30	3201	10001	32.64
EROSMEDIA	EQ	28-Sep-2021	21.50	21.75	22.40	21.00	21.60	21.45	21.66	866755	187.72	3333	552554	63.75
ESABINDIA	EQ	28-Sep-2021	2148.85	2174.00	2247.95	2106.40	2219.00	2197.30	2195.51	16349	358.94	2904	6001	36.71
ESCORTS	EQ	28-Sep-2021	1459.15	1469.80	1505.00	1455.55	1490.00	1489.90	1484.68	1568084	23280.96	46448	338144	21.56
ESSARSHPNG	EQ	28-Sep-2021	9.90	10.00	10.00	9.70	9.85	9.75	9.79	56493	5.53	262	40825	72.27
ESTER	EQ	28-Sep-2021	149.30	149.55	153.50	144.60	147.20	146.95	146.83	203146	298.27	3935	137084	67.48
EVEREADY	EQ	28-Sep-2021	395.55	400.00	401.00	374.05	384.50	386.40	387.77	2155730	8359.23	27746	997730	46.28
EVERESTIND	EQ	28-Sep-2021	432.55	439.90	448.00	428.55	434.00	435.00	439.18	49813	218.77	3800	17830	35.79
EXCEL	BE	28-Sep-2021	3.10	3.10	3.20	3.00	3.00	3.00	3.05	58415	1.78	106	-	-
EXCELINDUS	EQ	28-Sep-2021	1014.25	1030.00	1038.25	1009.00	1018.00	1016.90	1020.81	16872	172.23	2931	8994	53.31
EXIDEIND	EQ	28-Sep-2021	181.80	182.80	182.95	178.85	179.95	179.90	180.73	5269029	9522.76	49977	2379581	45.16
EXPLEOSOL	BE	28-Sep-2021	1044.90	1055.00	1070.00	1020.00	1030.00	1027.75	1048.64	19272	202.09	537	-	-
EXXARO	EQ	28-Sep-2021	153.70	154.50	159.25	153.05	155.10	155.75	156.61	587146	919.50	6479	220672	37.58
FACT	EQ	28-Sep-2021	130.20	131.70	134.00	126.55	127.25	127.85	129.10	350130	452.03	8320	99472	28.41
FAIRCHEMOR	EQ	28-Sep-2021	1767.25	1789.00	1855.60	1755.00	1828.00	1822.65	1823.10	17760	323.78	4186	7088	39.91
FCL	EQ	28-Sep-2021	128.75	129.45	131.65	126.00	126.70	127.00	128.35	712309	914.27	11502	217086	30.48
FCONSUMER	EQ	28-Sep-2021	7.10	7.15	8.20	7.10	8.10	8.00	7.79	25622606	1995.62	10184	7771074	30.33
FCSSOFT	BE	28-Sep-2021	1.35	1.35	1.35	1.30	1.30	1.30	1.31	4386762	57.68	3029	-	-
FDC	EQ	28-Sep-2021	350.45	350.50	352.85	345.25	348.00	348.00	348.73	74805	260.87	3047	33907	45.33
FEDERALBNK	EQ	28-Sep-2021	81.60	81.90	82.00	80.10	81.00	80.90	81.16	10618280	8617.79	34702	4250346	40.03
FEL	EQ	28-Sep-2021	8.10	8.20	8.90	7.95	8.90	8.85	8.55	2702020	230.95	2275	1407546	52.09
FELDVR	EQ	28-Sep-2021	11.20	11.20	11.75	10.90	11.65	11.75	11.42	118945	13.59	236	66661	56.04
FELIX	SM	28-Sep-2021	41.50	41.30	41.95	41.30	41.95	41.80	41.79	16000	6.69	2	16000	100.00
FIEMIND	EQ	28-Sep-2021	1100.50	1102.00	1112.00	1080.00	1090.70	1090.60	1091.99	32301	352.72	3412	20750	64.24
FILATEX	EQ	28-Sep-2021	100.95	101.05	102.20	97.85	100.50	100.85	100.72	553902	557.88	4077	259740	46.89
FINCABLES	EQ	28-Sep-2021	490.10	486.00	489.55	477.00	484.00	481.50	483.80	199043	962.97	8066	114831	57.69
FINEORG	EQ	28-Sep-2021	3101.20	3124.00	3145.95	2986.15	3020.00	3033.20	3059.03	25483	779.53	6452	16197	63.56
FINPIPE	EQ	28-Sep-2021	193.95	193.55	209.80	193.55	209.50	208.80	205.00	3708662	7602.83	54174	1168284	31.50
FLEXITUFF	EQ	28-Sep-2021	14.95	15.00	15.55	14.60	15.10	15.10	14.98	24825	3.72	181	17462	70.34
FLFL	EQ	28-Sep-2021	55.35	56.00	58.10	54.40	58.10	58.10	56.64	161041	91.21	1883	98665	61.27
FLUOROCHEM	EQ	28-Sep-2021	1800.45	1815.00	1855.00	1775.20	1833.90	1827.05	1819.11	155538	2829.41	11238	90259	58.03
FMGOETZE	EQ	28-Sep-2021	275.70	277.90	289.90	273.90	285.00	285.40	283.46	483830	1371.46	11078	295010	60.97
FMNL	EQ	28-Sep-2021	8.70	9.00	9.10	8.45	9.10	9.10	8.84	636974	56.29	719	340791	53.50
FOCUS	SM	28-Sep-2021	56.25	56.00	59.00	56.00	59.00	57.40	57.39	30000	17.22	8	30000	100.00
FORCEMOT	EQ	28-Sep-2021	1492.10	1499.00	1524.00	1462.85	1475.20	1479.15	1493.64	81608	1218.93	11526	16224	19.88
FORTIS	EQ	28-Sep-2021	266.50	267.00	270.85	261.65	263.75	263.25	265.37	3123748	8289.41	33613	1879458	60.17
FOSECOIND	EQ	28-Sep-2021	1475.70	1479.20	1479.95	1440.00	1460.00	1458.65	1458.40	4059	59.20	475	2006	49.42
FRETAIL	EQ	28-Sep-2021	47.05	47.90	51.75	47.30	51.75	51.75	49.61	2948968	1463.01	12012	1899529	64.41
FSC	EQ	28-Sep-2021	70.55	69.85	77.60	69.00	77.60	77.60	74.34	114062	84.79	1396	50428	44.21
FSL	EQ	28-Sep-2021	195.20	196.30	198.35	193.15	195.05	195.35	195.31	2959919	5780.92	27795	1056870	35.71
GABRIEL	EQ	28-Sep-2021	147.75	148.40	149.90	144.05	146.75	146.35	146.77	634753	931.64	11855	238758	37.61
GAEL	EQ	28-Sep-2021	172.70	173.70	174.90	172.00	174.50	173.60	173.48	149072	258.62	3642	75899	50.91
GAIL	EQ	28-Sep-2021	154.50	154.25	161.40	153.05	159.30	159.50	158.69	32956454	52299.23	160972	14549349	44.15
GAL	EQ	28-Sep-2021	2.30	2.30	2.30	2.20	2.25	2.25	2.25	658577	14.83	341	368289	55.92
GALAXYSURF	EQ	28-Sep-2021	3248.65	3250.00	3330.00	3187.00	3220.00	3221.90	3230.76	31767	1026.31	6446	17904	56.36
GALLANTT	EQ	28-Sep-2021	69.65	71.30	74.90	70.15	73.90	73.90	73.32	100037	73.34	1019	48395	48.38
GALLISPAT	EQ	28-Sep-2021	53.10	53.10	53.90	52.65	53.50	53.55	53.40	56558	30.20	516	36717	64.92
GANDHITUBE	EQ	28-Sep-2021	455.85	460.85	460.85	451.00	455.20	456.00	455.08	3526	16.05	324	2839	80.52
GANECOS	EQ	28-Sep-2021	498.70	500.85	505.65	487.20	490.00	489.95	494.40	13662	67.55	851	11551	84.55
GANESHBE	EQ	28-Sep-2021	85.65	86.80	87.50	85.30	87.00	86.95	86.66	74889	64.90	1238	54734	73.09
GANESHHOUC	EQ	28-Sep-2021	158.75	164.40	164.40	154.00	155.00	156.15	156.84	45159	70.83	1183	26090	57.77
GANGAFORGE	EQ	28-Sep-2021	15.20	15.35	15.60	14.75	14.75	14.90	15.06	761464	114.65	2176	380930	50.03
GANGESSECU	EQ	28-Sep-2021	91.95	91.55	91.95	89.10	91.50	91.35	90.98	112250	102.12	326	106074	94.50
GARFIBRES	EQ	28-Sep-2021	3370.20	3370.00	3379.45	3161.20	3330.10	3348.70	3301.29	23033	760.39	5162	10660	46.28
GATI	EQ	28-Sep-2021	136.95	136.00	139.60	136.00	137.00	136.70	137.24	275048	377.47	5953	100366	36.49
GAYAHWS	BE	28-Sep-2021	0.60	0.60	0.60	0.60	0.60	0.60	0.60	36890	0.22	17	-	-
GAYAPROJ	EQ	28-Sep-2021	51.15	51.45	53.95	49.70	51.90	51.65	52.38	2161064	1131.90	6922	1304434	60.36
GDL	EQ	28-Sep-2021	229.75	230.75	239.00	227.45	233.80	231.70	234.69	1505815	3534.01	19390	1306593	86.77
GEECEE	EQ	28-Sep-2021	149.10	149.10	157.80	149.05	157.80	154.40	152.85	21471	32.82	1614	13212	61.53
GEEKAYWIRE	EQ	28-Sep-2021	83.85	84.65	84.75	82.50	82.95	83.00	83.39	3641	3.04	130	2423	66.55
GENCON	EQ	28-Sep-2021	42.50	42.50	42.95	41.80	42.45	42.05	42.35	20132	8.53	305	11157	55.42
GENESYS	EQ	28-Sep-2021	179.40	188.35	188.35	171.60	188.35	188.35	185.16	289623	536.26	3320	178077	61.49
GENUSPAPER	BE	28-Sep-2021	9.85	9.95	9.95	9.50	9.80	9.75	9.68	150155	14.54	252	-	-
GENUSPOWER	EQ	28-Sep-2021	67.20	67.20	68.10	66.00	67.60	67.55	67.16	683613	459.13	4751	356300	52.12
GEOJITFSL	EQ	28-Sep-2021	76.40	76.55	79.25	76.35	77.00	76.80	77.53	346470	268.62	4356	140600	40.58
GEPIL	EQ	28-Sep-2021	300.10	300.10	305.70	299.00	301.35	301.75	301.61	43592	131.48	2362	19731	45.26
GESHIP	EQ	28-Sep-2021	354.05	358.00	362.70	351.10	354.00	353.60	356.08	178987	637.34	6847	81642	45.61
GET&D	EQ	28-Sep-2021	126.90	128.00	128.80	125.10	126.05	126.05	126.92	124178	157.60	2494	70219	56.55
GFLLIMITED	EQ	28-Sep-2021	76.35	75.80	77.30	72.55	75.00	74.60	74.48	192692	143.52	3517	107393	55.73
GFSTEELS	EQ	28-Sep-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	280	0.01	2	280	100.00
GHCL	EQ	28-Sep-2021	439.20	444.70	445.80	421.25	430.05	430.85	430.06	762724	3280.14	18394	273059	35.80
GICHSGFIN	EQ	28-Sep-2021	147.40	148.00	148.50	143.80	145.60	145.25	146.27	258349	377.88	7058	144719	56.02
GICRE	EQ	28-Sep-2021	143.95	144.50	144.80	142.25	142.70	142.65	143.25	469458	672.48	6364	260080	55.40
GILLANDERS	BE	28-Sep-2021	46.00	45.50	47.50	45.50	46.50	46.20	46.52	3608	1.68	22	-	-
GILLETTE	EQ	28-Sep-2021	5973.65	6025.00	6025.00	5923.00	5933.00	5939.95	5948.47	9907	589.32	1581	7575	76.46
GINNIFILA	EQ	28-Sep-2021	32.00	32.50	32.50	31.35	31.95	31.75	31.88	59569	18.99	455	39028	65.52
GIPCL	EQ	28-Sep-2021	81.20	81.20	83.55	80.65	81.65	81.55	82.14	862051	708.06	7753	346690	40.22
GISOLUTION	EQ	28-Sep-2021	2.70	2.75	2.75	2.60	2.60	2.60	2.64	4683	0.12	12	4683	100.00
GKWLIMITED	EQ	28-Sep-2021	654.50	667.50	667.80	630.00	640.00	633.65	639.66	611	3.91	83	452	73.98
GLAND	EQ	28-Sep-2021	3846.15	3880.00	3885.00	3649.50	3680.00	3677.60	3720.54	219342	8160.71	33206	141231	64.39
GLAXO	EQ	28-Sep-2021	1489.40	1497.20	1519.00	1471.00	1504.65	1495.20	1489.20	64970	967.53	6220	43129	66.38
GLENMARK	EQ	28-Sep-2021	503.60	504.00	506.35	491.45	498.10	497.05	497.22	1228879	6110.17	28705	546058	44.44
GLOBAL	EQ	28-Sep-2021	45.40	45.40	46.30	44.15	45.40	45.15	45.17	1512	0.68	53	1284	84.92
GLOBALVECT	EQ	28-Sep-2021	51.50	52.45	52.45	48.95	49.50	50.00	51.03	23864	12.18	791	9646	40.42
GLOBE	BE	28-Sep-2021	11.95	11.80	12.10	11.80	12.05	12.00	12.02	99581	11.97	241	-	-
GLOBUSSPR	BE	28-Sep-2021	1325.15	1324.00	1391.40	1265.00	1388.00	1373.25	1362.08	184756	2516.52	6887	-	-
GLS	EQ	28-Sep-2021	676.20	678.90	686.65	671.15	680.55	678.50	678.34	114694	778.02	6430	61547	53.66
GMBREW	EQ	28-Sep-2021	592.55	597.20	605.00	584.70	587.00	588.85	592.18	45380	268.73	3790	20624	45.45
GMDCLTD	EQ	28-Sep-2021	69.50	70.00	72.10	69.50	70.00	69.95	70.73	1619920	1145.81	9573	624968	38.58
GMMPFAUDLR	EQ	28-Sep-2021	4446.30	4445.00	4523.00	4357.35	4425.00	4402.70	4434.85	18841	835.57	5514	8933	47.41
GMRINFRA	EQ	28-Sep-2021	36.50	36.70	37.10	35.55	35.70	35.85	36.30	34863839	12655.59	58341	13347742	38.29
GNA	EQ	28-Sep-2021	948.85	950.10	956.40	911.50	944.00	938.15	938.00	126371	1185.35	9397	58666	46.42
GNFC	EQ	28-Sep-2021	435.90	441.00	451.80	436.05	448.50	449.10	444.46	3971287	17650.76	64737	1116023	28.10
GOACARBON	EQ	28-Sep-2021	365.40	367.40	373.40	355.20	362.00	361.90	365.55	39328	143.76	1441	13614	34.62
GOCLCORP	EQ	28-Sep-2021	275.45	279.95	279.95	263.65	269.30	268.20	267.96	48700	130.50	3791	26065	53.52
GODFRYPHLP	EQ	28-Sep-2021	1052.20	1059.00	1089.00	1053.00	1062.00	1058.85	1071.43	130445	1397.63	11135	41167	31.56
GODHA	BE	28-Sep-2021	42.90	43.00	45.00	41.70	45.00	45.00	44.79	9127	4.09	84	-	-
GODREJAGRO	EQ	28-Sep-2021	636.60	640.50	652.75	635.10	640.00	641.00	642.88	100127	643.69	6173	26175	26.14
GODREJCP	EQ	28-Sep-2021	1038.70	1046.30	1102.45	1043.75	1052.95	1053.35	1066.60	4658523	49687.66	136630	1349961	28.98
GODREJIND	EQ	28-Sep-2021	577.45	579.00	582.40	562.90	567.00	566.40	569.90	278708	1588.37	11645	147672	52.98
GODREJPROP	EQ	28-Sep-2021	2285.70	2282.55	2309.00	2163.15	2228.00	2234.20	2233.14	2750782	61428.83	130202	342934	12.47
GOENKA	BZ	28-Sep-2021	1.20	1.25	1.25	1.15	1.20	1.20	1.20	135888	1.63	86	-	-
GOKEX	EQ	28-Sep-2021	189.75	192.00	195.25	189.00	191.50	190.50	192.05	125333	240.70	1995	85483	68.20
GOKUL	EQ	28-Sep-2021	28.80	29.00	29.00	27.60	28.00	27.85	28.08	83202	23.37	648	49000	58.89
GOKULAGRO	EQ	28-Sep-2021	43.05	43.50	44.50	42.50	44.30	44.20	43.61	439376	191.63	2595	377193	85.85
GOLDBEES	EQ	28-Sep-2021	40.01	40.12	40.12	39.90	39.93	39.94	40.00	4523276	1809.20	16552	3724943	82.35
GOLDENTOBC	EQ	28-Sep-2021	129.30	135.75	135.75	131.55	135.75	135.75	135.39	148519	201.08	1255	102198	68.81
GOLDIAM	EQ	28-Sep-2021	938.15	946.35	970.00	922.00	932.00	934.80	943.96	55357	522.55	5504	19551	35.32
GOLDSHARE	EQ	28-Sep-2021	41.20	41.30	41.40	41.00	41.30	41.20	41.19	67819	27.93	407	48997	72.25
GOLDSTAR	SM	28-Sep-2021	22.00	22.00	22.20	22.00	22.20	22.20	22.17	78000	17.29	10	54000	69.23
GOLDTECH	BE	28-Sep-2021	34.25	32.55	33.00	32.55	32.55	32.55	32.56	127092	41.38	181	-	-
GOODLUCK	EQ	28-Sep-2021	299.05	305.00	308.40	295.00	300.00	300.25	300.56	134471	404.17	3554	83315	61.96
GOODYEAR	EQ	28-Sep-2021	1033.15	1044.00	1044.00	1028.20	1031.00	1033.65	1032.97	10562	109.10	1427	5445	51.55
GPIL	EQ	28-Sep-2021	1156.10	1165.00	1194.00	1158.00	1170.00	1170.70	1174.74	69905	821.20	5021	45661	65.32
GPPL	EQ	28-Sep-2021	100.00	100.00	105.00	99.80	103.40	103.80	102.33	716563	733.24	9340	395111	55.14
GPTINFRA	EQ	28-Sep-2021	84.60	85.00	86.00	83.00	83.50	83.50	83.89	44062	36.96	635	37517	85.15
GRANULES	EQ	28-Sep-2021	319.15	319.40	321.90	316.80	321.25	320.35	319.28	1060730	3386.70	15838	313092	29.52
GRAPHITE	EQ	28-Sep-2021	594.70	599.00	609.00	594.70	597.00	598.50	599.87	364345	2185.61	17658	143638	39.42
GRASIM	EQ	28-Sep-2021	1648.80	1653.00	1684.60	1641.10	1644.80	1648.75	1661.23	1562917	25963.67	65050	381446	24.41
GRAUWEIL	EQ	28-Sep-2021	61.20	61.40	62.40	59.60	60.40	60.45	61.07	175020	106.88	1364	106425	60.81
GRAVITA	EQ	28-Sep-2021	194.85	195.95	203.55	195.35	196.85	196.50	198.36	285382	566.09	8892	81372	28.51
GREAVESCOT	EQ	28-Sep-2021	136.40	137.00	138.45	135.10	136.20	136.05	136.48	750734	1024.62	12115	300659	40.05
GREENLAM	EQ	28-Sep-2021	1402.25	1424.00	1424.00	1362.65	1398.00	1400.00	1396.40	8977	125.35	997	6904	76.91
GREENPANEL	EQ	28-Sep-2021	317.85	324.80	324.80	311.15	315.10	315.15	317.39	122665	389.33	5017	79567	64.87
GREENPLY	EQ	28-Sep-2021	183.50	184.95	186.20	179.80	180.80	180.40	182.52	208369	380.32	4551	115102	55.24
GREENPOWER	EQ	28-Sep-2021	3.05	3.05	3.15	3.00	3.10	3.05	3.08	3728691	114.91	2169	1625859	43.60
GRINDWELL	EQ	28-Sep-2021	1422.60	1423.00	1449.80	1359.30	1383.00	1376.90	1393.97	68110	949.43	10576	36294	53.29
GRINFRA	EQ	28-Sep-2021	1934.50	1921.10	1934.05	1797.10	1890.00	1872.05	1874.96	195993	3674.80	14621	100130	51.09
GROBTEA	EQ	28-Sep-2021	1004.25	1001.00	1034.95	993.70	1020.00	1010.15	1014.10	355	3.60	77	248	69.86
GRPLTD	EQ	28-Sep-2021	948.40	957.00	963.00	930.00	931.00	934.60	948.69	1949	18.49	220	1361	69.83
GRSE	EQ	28-Sep-2021	190.50	190.90	192.15	189.75	191.25	190.70	190.93	72270	137.99	3396	22763	31.50
GSCLCEMENT	EQ	28-Sep-2021	49.20	49.00	49.85	48.20	48.80	48.70	48.94	146214	71.55	1593	74038	50.64
GSFC	EQ	28-Sep-2021	123.70	133.00	133.65	126.20	127.65	127.85	129.41	18373735	23777.57	89909	6158282	33.52
GSPL	EQ	28-Sep-2021	321.75	319.90	319.90	308.00	309.80	309.85	310.97	1016164	3159.93	26656	634027	62.39
GSS	EQ	28-Sep-2021	79.60	80.00	81.80	67.25	73.50	73.55	74.17	340847	252.82	2696	205540	60.30
GTL	BE	28-Sep-2021	15.25	15.45	15.50	14.75	15.35	15.35	15.16	123594	18.74	630	-	-
GTLINFRA	BE	28-Sep-2021	1.75	1.70	1.80	1.70	1.80	1.80	1.74	13293784	230.69	6573	-	-
GTPL	EQ	28-Sep-2021	222.90	224.05	237.00	220.70	236.90	232.95	228.46	140404	320.77	4773	82082	58.46
GUFICBIO	EQ	28-Sep-2021	192.85	193.00	202.50	192.35	195.25	195.60	197.04	149489	294.55	4001	77157	51.61
GUJALKALI	EQ	28-Sep-2021	660.75	664.80	664.80	630.55	640.90	640.30	642.79	1143345	7349.35	37398	263545	23.05
GUJAPOLLO	EQ	28-Sep-2021	213.60	216.70	217.25	211.10	213.00	212.80	213.92	10491	22.44	328	7025	66.96
GUJGASLTD	EQ	28-Sep-2021	615.90	615.90	623.00	607.30	617.00	617.15	615.82	2365593	14567.68	64006	1161219	49.09
GUJRAFFIA	BE	28-Sep-2021	38.95	39.90	39.90	38.00	39.00	38.90	39.04	5037	1.97	73	-	-
GULFOILLUB	EQ	28-Sep-2021	585.90	587.30	595.00	583.70	586.90	586.45	588.57	42466	249.94	2337	25182	59.30
GULFPETRO	EQ	28-Sep-2021	53.15	54.00	57.20	53.25	55.80	55.85	56.06	326857	183.23	4642	105289	32.21
GULPOLY	BE	28-Sep-2021	259.15	260.00	272.10	260.00	272.10	272.10	270.11	132427	357.70	1637	-	-
HAL	EQ	28-Sep-2021	1336.55	1340.00	1366.40	1335.80	1343.00	1346.60	1348.82	474756	6403.59	27930	178677	37.64
HAPPSTMNDS	BE	28-Sep-2021	1422.25	1424.05	1430.00	1398.25	1409.00	1404.15	1404.40	341681	4798.56	28778	-	-
HARRMALAYA	EQ	28-Sep-2021	188.60	189.90	191.00	181.80	185.90	185.40	185.65	103398	191.95	5409	52560	50.83
HATHWAY	EQ	28-Sep-2021	23.95	24.10	24.55	23.70	24.00	23.95	24.02	2847468	684.03	7031	1330703	46.73
HATSUN	EQ	28-Sep-2021	1375.90	1390.00	1454.85	1373.00	1444.70	1439.05	1405.26	283118	3978.55	14488	215183	76.00
HAVELLS	EQ	28-Sep-2021	1388.55	1389.80	1404.15	1360.65	1371.60	1369.85	1380.37	1033811	14270.46	36242	410820	39.74
HAVISHA	BE	28-Sep-2021	1.30	1.35	1.35	1.25	1.30	1.30	1.26	177150	2.24	61	-	-
HBANKETF	EQ	28-Sep-2021	380.13	378.00	381.00	371.50	377.49	377.31	376.10	4728	17.78	145	2443	51.67
HBLPOWER	EQ	28-Sep-2021	47.25	47.65	48.50	47.10	47.60	47.60	47.61	409065	194.77	3750	170021	41.56
HBSL	EQ	28-Sep-2021	38.40	39.00	39.95	37.00	38.00	37.90	38.21	9080	3.47	176	4258	46.89
HCC	EQ	28-Sep-2021	9.75	9.80	9.80	9.40	9.50	9.50	9.54	3144823	299.97	4040	2112209	67.16
HCG	EQ	28-Sep-2021	244.75	244.75	248.00	240.00	243.00	242.00	244.08	62414	152.34	2686	36455	58.41
HCL-INSYS	EQ	28-Sep-2021	13.80	13.90	14.05	13.75	13.95	13.90	13.92	576031	80.19	2414	343099	59.56
HCLTECH	EQ	28-Sep-2021	1295.20	1304.95	1304.95	1254.00	1272.50	1269.00	1268.51	8572321	108740.87	301114	5862044	68.38
HDFC	EQ	28-Sep-2021	2839.80	2842.00	2850.00	2760.95	2802.00	2804.95	2811.05	2645677	74371.31	145453	1614411	61.02
HDFC	W3	28-Sep-2021	900.00	899.65	899.65	840.00	880.00	882.05	864.04	51000	440.66	77	35400	69.41
HDFCAMC	EQ	28-Sep-2021	3167.95	3167.95	3177.40	3040.00	3041.75	3074.35	3132.45	440283	13791.63	28963	274493	62.34
HDFCBANK	EQ	28-Sep-2021	1625.10	1632.00	1632.00	1582.00	1606.80	1615.05	1605.07	6386895	102514.18	193041	3472588	54.37
HDFCLIFE	EQ	28-Sep-2021	721.00	722.00	733.35	721.50	725.75	725.80	727.60	2407512	17517.01	53421	1310248	54.42
HDFCMFGETF	EQ	28-Sep-2021	41.09	41.29	41.29	40.98	41.05	41.00	41.05	413723	169.84	1323	314224	75.95
HDFCNIFETF	EQ	28-Sep-2021	191.35	193.40	193.40	188.00	190.16	189.91	189.87	39404	74.82	608	35690	90.57
HDFCSENETF	EQ	28-Sep-2021	644.98	649.99	649.99	635.05	642.98	640.03	642.28	6382	40.99	316	5267	82.53
HDIL	BZ	28-Sep-2021	4.65	4.65	4.70	4.50	4.60	4.55	4.59	192400	8.84	345	-	-
HECPROJECT	SM	28-Sep-2021	171.70	180.25	180.25	180.25	180.25	180.25	180.25	7200	12.98	6	6000	83.33
HEG	EQ	28-Sep-2021	2171.20	2183.00	2216.00	2165.00	2165.00	2179.65	2186.31	60087	1313.69	8618	23967	39.89
HEIDELBERG	EQ	28-Sep-2021	257.10	259.80	260.75	256.10	257.00	256.80	258.01	87258	225.13	5012	41789	47.89
HEMIPROP	EQ	28-Sep-2021	142.10	142.80	145.00	138.35	140.20	140.75	141.48	1204023	1703.50	13543	471607	39.17
HEOFRG1100	MF	28-Sep-2021	10.62	10.66	10.66	10.66	10.66	10.66	10.66	1000	0.11	1	1000	100.00
HEOFRG1126	MF	28-Sep-2021	13.25	13.22	13.22	13.22	13.22	13.22	13.22	5000	0.66	2	5000	100.00
HERANBA	EQ	28-Sep-2021	799.95	800.00	814.80	784.05	791.30	793.00	803.36	353361	2838.78	11878	152637	43.20
HERCULES	EQ	28-Sep-2021	140.85	141.00	142.70	138.30	142.50	141.80	140.85	65812	92.69	2877	25807	39.21
HERITGFOOD	EQ	28-Sep-2021	458.55	463.00	475.00	455.30	467.00	466.65	462.60	194881	901.51	7509	98855	50.73
HEROMOTOCO	EQ	28-Sep-2021	2912.95	2927.95	2939.00	2891.00	2918.10	2920.55	2912.18	788979	22976.51	41698	424108	53.75
HESTERBIO	EQ	28-Sep-2021	2513.30	2505.75	2520.80	2472.00	2481.30	2480.20	2491.24	4959	123.54	1165	2474	49.89
HEXATRADEX	BE	28-Sep-2021	159.85	159.00	167.80	159.00	167.00	167.15	164.69	18620	30.67	288	-	-
HFCL	BE	28-Sep-2021	71.65	72.00	72.50	69.50	70.50	70.65	70.65	2031416	1435.11	9892	-	-
HGINFRA	EQ	28-Sep-2021	629.60	636.00	638.75	611.10	636.00	634.70	624.80	114808	717.32	8646	66600	58.01
HGS	BE	28-Sep-2021	2831.20	2803.00	2878.00	2803.00	2821.00	2827.90	2848.40	10761	306.52	973	-	-
HIKAL	EQ	28-Sep-2021	611.35	613.00	620.00	600.05	607.10	606.65	610.17	148778	907.79	8010	84320	56.68
HIL	EQ	28-Sep-2021	5133.90	5144.00	5180.00	5050.00	5099.00	5084.00	5098.38	8440	430.30	2681	5306	62.87
HILTON	EQ	28-Sep-2021	13.75	13.65	14.25	13.55	13.90	13.80	13.95	16348	2.28	115	13544	82.85
HIMATSEIDE	BE	28-Sep-2021	276.35	279.50	281.00	267.00	272.00	272.20	274.29	172913	474.28	1920	-	-
HINDALCO	EQ	28-Sep-2021	481.40	480.90	486.90	475.05	476.70	478.15	480.48	6148679	29543.36	73447	2052757	33.39
HINDCOMPOS	EQ	28-Sep-2021	330.35	334.00	335.50	317.95	327.00	324.20	324.78	16457	53.45	1387	9048	54.98
HINDCON	EQ	28-Sep-2021	61.05	60.55	62.95	60.55	62.50	62.30	61.45	7176	4.41	139	5423	75.57
HINDCOPPER	EQ	28-Sep-2021	109.90	110.05	113.50	109.40	110.00	109.95	111.12	2573524	2859.73	19227	954741	37.10
HINDMOTORS	EQ	28-Sep-2021	7.40	7.40	7.50	7.30	7.40	7.30	7.35	182660	13.43	552	150407	82.34
HINDNATGLS	BE	28-Sep-2021	37.15	36.55	36.90	35.65	36.20	36.20	36.21	8421	3.05	55	-	-
HINDOILEXP	EQ	28-Sep-2021	202.10	205.50	222.00	205.05	217.70	219.50	214.74	4181182	8978.67	47462	1330322	31.82
HINDPETRO	EQ	28-Sep-2021	277.75	277.00	293.20	277.00	293.20	291.60	288.40	10617222	30619.84	121672	4460794	42.01
HINDUNILVR	EQ	28-Sep-2021	2709.50	2725.00	2754.45	2709.90	2725.80	2723.85	2726.97	1078052	29398.17	77852	627253	58.18
HINDZINC	EQ	28-Sep-2021	321.75	321.00	324.40	318.70	320.60	321.70	321.58	626305	2014.04	8834	315390	50.36
HIRECT	EQ	28-Sep-2021	194.15	198.60	203.00	190.90	194.00	195.40	194.53	18751	36.48	815	9751	52.00
HISARMETAL	EQ	28-Sep-2021	126.70	128.55	132.50	124.00	125.00	125.35	127.80	43335	55.38	986	14098	32.53
HITECH	EQ	28-Sep-2021	590.45	596.50	601.15	576.90	581.00	584.15	586.50	28532	167.34	2576	13765	48.24
HITECHCORP	EQ	28-Sep-2021	218.20	215.55	220.75	211.60	215.00	214.30	214.73	11467	24.62	355	9653	84.18
HITECHGEAR	EQ	28-Sep-2021	266.45	274.80	274.80	262.10	269.40	264.35	266.49	4943	13.17	308	3062	61.95
HLEGLAS	EQ	28-Sep-2021	6374.55	6469.95	6469.95	6032.65	6098.00	6091.00	6188.41	23333	1443.94	7770	9791	41.96
HLVLTD	EQ	28-Sep-2021	9.85	10.00	10.65	9.60	10.20	10.25	10.35	1942031	201.04	2870	847218	43.63
HMT	BZ	28-Sep-2021	28.85	27.70	28.75	27.70	27.80	27.80	28.20	3905	1.10	41	-	-
HMVL	EQ	28-Sep-2021	75.60	75.65	76.85	73.70	74.20	74.30	74.82	134103	100.33	1771	93168	69.47
HNDFDS	EQ	28-Sep-2021	1963.25	1953.00	2045.00	1950.00	2045.00	1986.90	1968.49	3529	69.47	1114	2023	57.33
HNGSNGBEES	EQ	28-Sep-2021	315.67	321.00	321.99	314.24	317.00	316.78	317.34	3010	9.55	205	1931	64.15
HOMEFIRST	EQ	28-Sep-2021	607.25	606.55	607.05	580.95	592.00	586.15	591.35	140745	832.30	7915	76549	54.39
HONAUT	EQ	28-Sep-2021	44380.55	44400.00	45400.00	44250.00	44310.00	44377.15	44880.96	4583	2056.89	3119	2260	49.31
HONDAPOWER	EQ	28-Sep-2021	1175.90	1181.75	1194.00	1165.05	1175.00	1172.75	1177.77	5157	60.74	730	3110	60.31
HOTELRUGBY	BE	28-Sep-2021	3.55	3.40	3.40	3.40	3.40	3.40	3.40	35	0.00	2	-	-
HOVS	BE	28-Sep-2021	59.60	61.65	62.55	58.60	60.80	60.75	60.83	6854	4.17	74	-	-
HPIL	SM	28-Sep-2021	52.00	52.00	52.00	52.00	52.00	52.00	52.00	15000	7.80	2	15000	100.00
HPL	EQ	28-Sep-2021	68.55	68.65	69.25	67.50	68.25	68.10	68.33	107982	73.78	1698	73278	67.86
HSCL	EQ	28-Sep-2021	51.65	51.85	53.95	50.50	53.55	53.10	51.93	7780223	4040.56	26351	2225157	28.60
HSIL	EQ	28-Sep-2021	236.00	237.40	239.60	230.00	232.50	232.95	234.95	137044	321.99	6501	56498	41.23
HTMEDIA	EQ	28-Sep-2021	25.30	25.70	26.00	24.90	25.50	25.65	25.51	241286	61.56	1457	128597	53.30
HUBTOWN	BE	28-Sep-2021	28.65	29.30	29.65	27.50	28.90	28.85	28.41	61621	17.51	224	-	-
HUDCO	EQ	28-Sep-2021	44.70	44.80	45.65	44.40	44.70	44.70	44.83	2159836	968.28	7535	798031	36.95
HUDCO	N2	28-Sep-2021	1215.00	1215.00	1216.00	1215.00	1216.00	1216.00	1215.07	1451	17.63	11	1451	100.00
HUDCO	N3	28-Sep-2021	1060.00	1060.00	1060.00	1059.80	1059.80	1059.80	1059.98	489	5.18	8	489	100.00
HUDCO	N4	28-Sep-2021	1078.30	1078.81	1078.81	1078.81	1078.81	1078.81	1078.81	150	1.62	1	150	100.00
HUDCO	N5	28-Sep-2021	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	50	0.60	1	50	100.00
HUDCO	N7	28-Sep-2021	1170.00	1170.00	1170.00	1168.75	1168.75	1168.75	1168.84	240	2.81	2	240	100.00
HUDCO	N8	28-Sep-2021	1247.00	1247.35	1247.35	1247.35	1247.35	1247.35	1247.35	1	0.01	1	1	100.00
HUDCO	ND	28-Sep-2021	1312.00	1323.99	1323.99	1312.01	1317.00	1317.00	1312.66	114	1.50	7	104	91.23
HUDCO	NE	28-Sep-2021	1450.00	1459.00	1459.00	1450.00	1450.00	1450.00	1457.50	60	0.87	2	60	100.00
HUHTAMAKI	EQ	28-Sep-2021	273.30	273.30	277.85	270.00	270.20	271.05	273.44	52800	144.38	2704	25943	49.13
IBMFNIFTY	EQ	28-Sep-2021	178.26	181.85	181.85	176.15	176.15	176.34	178.01	457	0.81	108	278	60.83
IBREALEST	EQ	28-Sep-2021	150.90	151.75	152.65	140.80	144.25	144.60	146.23	11306345	16533.54	70458	4231800	37.43
IBUCCREDIT	N7	28-Sep-2021	960.00	959.99	959.99	959.99	959.99	959.99	959.99	5	0.05	1	5	100.00
IBUCCREDIT	N9	28-Sep-2021	960.00	955.00	955.00	950.00	951.50	951.50	952.73	136	1.30	14	136	100.00
IBUCCREDIT	ND	28-Sep-2021	907.80	910.00	910.00	910.00	910.00	910.00	910.00	147	1.34	2	147	100.00
IBULHSGFIN	EQ	28-Sep-2021	233.00	234.15	235.30	223.95	226.40	226.40	227.98	19014155	43348.36	91973	6823662	35.89
IBULHSGFIN	N8	28-Sep-2021	955.13	979.99	979.99	972.00	972.00	972.00	975.33	24	0.23	2	24	100.00
IBULHSGFIN	NH	28-Sep-2021	1000.00	1000.00	1000.00	999.99	999.99	999.99	1000.00	103800	1038.00	135	103800	100.00
IBULHSGFIN	NT	28-Sep-2021	1000.00	1000.00	1000.00	1000.00		1000.00	1000.00	1	0.01	1	1	100.00
ICDSLTD	BE	28-Sep-2021	92.15	87.55	87.55	87.55	87.55	87.55	87.55	1696	1.48	40	-	-
ICEMAKE	EQ	28-Sep-2021	73.65	73.25	74.80	72.10	72.40	72.60	72.88	27453	20.01	605	14604	53.20
ICICI500	EQ	28-Sep-2021	250.34	254.05	254.05	247.18	249.10	248.66	249.10	2275	5.67	245	1856	81.58
ICICIALPLV	EQ	28-Sep-2021	181.38	182.00	184.00	178.80	179.99	179.39	179.72	23163	41.63	422	22775	98.32
ICICIB22	EQ	28-Sep-2021	44.39	44.78	45.04	44.20	44.75	44.88	44.86	442876	198.69	2842	382348	86.33
ICICIBANK	EQ	28-Sep-2021	730.00	734.10	735.40	706.60	715.90	717.15	718.17	13491839	96893.77	173925	8806092	65.27
ICICIBANKN	EQ	28-Sep-2021	379.96	389.70	389.70	372.03	378.27	377.78	375.91	69428	260.99	380	66481	95.76
ICICIBANKP	EQ	28-Sep-2021	197.18	200.48	200.48	192.61	195.90	195.10	194.33	84622	164.45	193	80742	95.41
ICICIFMCG	EQ	28-Sep-2021	409.20	411.00	412.00	406.04	408.19	407.52	407.79	2641	10.77	159	2265	85.76
ICICIGI	EQ	28-Sep-2021	1567.25	1566.00	1569.95	1546.00	1561.95	1562.45	1556.87	509543	7932.90	28961	239229	46.95
ICICIGOLD	EQ	28-Sep-2021	40.99	40.70	41.42	40.70	40.96	40.97	40.98	216672	88.78	2054	181361	83.70
ICICILIQ	EQ	28-Sep-2021	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	18377	183.77	30	18327	99.73
ICICILOVOL	EQ	28-Sep-2021	144.73	146.60	146.60	143.65	144.83	144.69	144.63	110772	160.20	1085	105889	95.59
ICICIM150	EQ	28-Sep-2021	114.40	115.87	115.87	112.71	113.69	113.68	113.61	17963	20.41	444	9301	51.78
ICICIMCAP	EQ	28-Sep-2021	105.22	107.60	107.60	104.22	104.70	104.66	104.85	11806	12.38	441	7582	64.22
ICICINF100	EQ	28-Sep-2021	196.18	197.99	198.00	192.95	194.49	194.24	194.30	10955	21.29	344	5770	52.67
ICICINIFTY	EQ	28-Sep-2021	191.16	202.60	202.60	188.75	190.20	190.32	190.29	136945	260.59	3998	93520	68.29
ICICINV20	EQ	28-Sep-2021	97.16	97.95	97.95	95.25	96.49	96.38	96.32	38283	36.87	1571	21936	57.30
ICICINXT50	EQ	28-Sep-2021	43.66	44.18	44.19	43.30	43.56	43.54	43.61	52316	22.82	944	28853	55.15
ICICIPHARM	EQ	28-Sep-2021	88.87	89.00	90.00	87.95	88.74	88.16	88.26	9216	8.13	244	6518	70.72
ICICIPRULI	EQ	28-Sep-2021	663.65	665.55	678.15	661.25	667.00	664.00	668.14	1058564	7072.72	30365	471256	44.52
ICICISENSX	EQ	28-Sep-2021	653.33	646.02	659.98	642.00	648.99	647.05	646.93	2912	18.84	169	2426	83.31
ICICITECH	EQ	28-Sep-2021	367.41	369.99	369.99	355.32	358.74	358.50	358.38	169188	606.33	1966	146918	86.84
ICIL	EQ	28-Sep-2021	298.55	302.00	304.90	291.10	304.00	299.20	297.75	1591982	4740.11	30302	724549	45.51
ICRA	EQ	28-Sep-2021	3602.65	3602.65	3639.15	3576.10	3616.00	3613.45	3612.98	2121	76.63	360	1719	81.05
IDBI	EQ	28-Sep-2021	41.25	41.65	45.35	41.00	45.00	44.70	43.43	89531470	38880.01	116096	35417164	39.56
IDBIGOLD	EQ	28-Sep-2021	4221.00	4257.80	4284.00	4235.00	4240.35	4247.10	4256.00	27	1.15	20	11	40.74
IDEA	EQ	28-Sep-2021	11.35	11.50	11.60	10.80	11.00	10.95	11.12	319440917	35516.87	184709	113730612	35.60
IDFC	EQ	28-Sep-2021	54.45	54.55	55.80	53.85	54.85	54.55	54.63	3863997	2111.04	8659	2090819	54.11
IDFCFIRSTB	EQ	28-Sep-2021	46.85	47.00	47.30	45.35	46.25	46.25	46.40	35617298	16525.86	45934	15791735	44.34
IDFCFIRSTB	N9	28-Sep-2021	5320.00	5280.00	5280.00	5280.00	5280.00	5280.00	5280.00	4	0.21	1	4	100.00
IDFCFIRSTB	NA	28-Sep-2021	11521.11	11570.00	11599.00	11570.00	11599.00	11599.00	11579.67	15	1.74	2	15	100.00
IDFCFIRSTB	NB	28-Sep-2021	5200.00	5200.12	5220.01	5200.12	5220.01	5220.01	5215.04	16	0.83	2	16	100.00
IDFCFIRSTB	NC	28-Sep-2021	11015.11	11020.00	11080.00	11020.00	11035.00	11035.00	11061.74	23	2.54	4	23	100.00
IDFCFIRSTB	NE	28-Sep-2021	10668.07	10668.07	10668.07	10668.07	10668.07	10668.07	10668.07	2	0.21	1	2	100.00
IDFNIFTYET	EQ	28-Sep-2021	186.93	199.60	223.00	184.79	185.10	191.34	199.01	19265	38.34	467	7827	40.63
IEX	EQ	28-Sep-2021	589.00	591.80	605.00	586.25	596.00	596.35	596.29	4386310	26155.23	88144	805678	18.37
IFBAGRO	EQ	28-Sep-2021	579.90	580.70	594.50	561.50	566.05	566.90	573.59	13092	75.09	1315	7924	60.53
IFBIND	EQ	28-Sep-2021	1203.95	1209.90	1209.90	1144.15	1173.00	1173.85	1177.28	49026	577.17	4986	21386	43.62
IFCI	EQ	28-Sep-2021	12.65	12.90	14.35	12.60	13.65	13.60	13.62	55998593	7625.15	48410	13823584	24.69
IFCI	NF	28-Sep-2021	1005.00	1080.00	1080.00	1075.00	1075.00	1075.00	1075.26	19	0.20	4	18	94.74
IFCI	NH	28-Sep-2021	1043.93	1045.00	1053.99	1044.99	1050.00	1049.17	1046.99	1812	18.97	29	1803	99.50
IFGLEXPOR	EQ	28-Sep-2021	311.05	308.15	318.70	300.85	305.00	305.80	307.04	34052	104.55	2153	15536	45.62
IGARASHI	EQ	28-Sep-2021	552.55	555.00	556.70	533.25	535.00	536.85	544.25	120972	658.39	7468	52465	43.37
IGL	EQ	28-Sep-2021	524.70	527.50	530.00	515.00	516.40	516.60	520.91	3815517	19875.57	114825	2638464	69.15
IGPL	EQ	28-Sep-2021	750.35	755.90	756.00	720.05	728.00	731.80	735.34	73677	541.78	5359	35672	48.42
IIFCL	N2	28-Sep-2021	1135.50	1145.01	1155.00	1145.00	1145.00	1145.83	1147.75	2075	23.82	16	2000	96.39
IIFCL	N4	28-Sep-2021	1414.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	50	0.71	1	50	100.00
IIFL	EQ	28-Sep-2021	275.55	272.75	279.40	264.50	270.95	270.65	271.40	617110	1674.86	11859	397593	64.43
IIFL	N3	28-Sep-2021	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1	0.01	1	1	100.00
IIFL	N4	28-Sep-2021	1023.51	1022.10	1026.00	1018.00	1020.00	1019.99	1020.17	2288	23.34	47	2243	98.03
IIFL	N5	28-Sep-2021	1077.90	1077.90	1077.90	1070.01	1072.10	1073.67	1072.17	113	1.21	6	103	91.15
IIFL	N6	28-Sep-2021	1024.98	1025.00	1025.00	1017.01	1020.00	1019.94	1020.58	2123	21.67	48	2048	96.47
IIFL	N9	28-Sep-2021	1001.30	1001.00	1005.00	1001.00	1005.00	1005.00	1002.67	75	0.75	4	75	100.00
IIFL	NA	28-Sep-2021	1210.90	1210.00	1210.90	1210.00	1210.90	1210.90	1210.45	200	2.42	4	200	100.00
IIFL	NC	28-Sep-2021	1010.51	1011.36	1013.44	1007.00	1007.00	1010.75	1011.83	319	3.23	10	229	71.79
IIFL	NE	28-Sep-2021	999.60	1000.50	1005.00	997.10	1000.10	1000.51	1001.74	753	7.54	11	753	100.00
IIFL	NF	28-Sep-2021	993.43	991.40	994.00	980.01	990.00	988.64	987.14	4359	43.03	128	3640	83.51
IIFL	NG	28-Sep-2021	990.00	993.00	993.00	992.50	992.50	992.50	992.53	80	0.79	4	80	100.00
IIFLSEC	EQ	28-Sep-2021	93.60	93.80	102.95	93.80	102.95	102.45	100.44	1986626	1995.32	16283	994493	50.06
IIFLWAM	EQ	28-Sep-2021	1608.50	1615.00	1623.80	1577.15	1590.00	1590.10	1605.53	25925	416.23	4999	14206	54.80
IIHFL	N4	28-Sep-2021	990.14	992.00	998.00	990.50	990.50	990.53	992.90	115	1.14	8	115	100.00
IIHFL	N5	28-Sep-2021	994.42	1000.00	1000.00	825.20	990.00	988.71	985.51	5022	49.49	102	4174	83.11
IIHFL	N6	28-Sep-2021	926.83	930.00	950.00	930.00	931.20	931.20	935.80	90	0.84	5	80	88.89
IITL	EQ	28-Sep-2021	67.15	67.80	69.50	67.40	69.50	68.45	68.20	531650	362.59	42	531510	99.97
IL&FSENGG	BZ	28-Sep-2021	4.20	4.10	4.40	4.10	4.40	4.35	4.31	7896	0.34	32	-	-
IL&FSTRANS	BZ	28-Sep-2021	3.40	3.55	3.55	3.55	3.55	3.55	3.55	88137	3.13	58	-	-
IMAGICAA	EQ	28-Sep-2021	8.35	8.75	9.15	8.50	9.15	9.15	9.09	374881	34.06	526	283861	75.72
IMFA	BE	28-Sep-2021	681.35	685.50	714.00	680.10	712.80	706.05	698.51	35857	250.46	702	-	-
IMPAL	EQ	28-Sep-2021	765.00	768.95	770.05	761.20	761.30	762.80	764.33	1110	8.48	105	888	80.00
INCREDIBLE	BE	28-Sep-2021	26.65	26.85	26.95	26.30	26.35	26.35	26.56	8864	2.35	62	-	-
INDBANK	EQ	28-Sep-2021	22.75	23.10	23.85	22.70	23.15	23.05	23.18	108359	25.12	518	74309	68.58
INDHOTEL	EQ	28-Sep-2021	189.35	190.80	194.80	183.40	186.45	187.35	189.66	19088264	36203.26	102804	3500125	18.34
INDIACEM	EQ	28-Sep-2021	194.65	195.00	197.65	187.50	189.55	190.00	191.75	4005451	7680.28	33273	1486631	37.12
INDIAGLYCO	EQ	28-Sep-2021	762.55	771.00	824.00	771.00	792.05	795.60	801.78	3884565	31145.57	153850	604445	15.56
INDIAMART	EQ	28-Sep-2021	8627.05	8638.90	8669.15	8315.05	8390.00	8386.40	8455.82	160613	13581.14	29535	49385	30.75
INDIANB	EQ	28-Sep-2021	125.00	125.70	131.50	125.40	131.00	130.35	129.35	4194893	5425.94	29186	2124002	50.63
INDIANCARD	BE	28-Sep-2021	163.65	163.00	168.25	163.00	163.55	163.60	165.91	1987	3.30	23	-	-
INDIANHUME	EQ	28-Sep-2021	200.85	202.00	207.45	201.10	203.70	203.80	204.83	98221	201.18	2957	55112	56.11
INDIGO	EQ	28-Sep-2021	2082.10	2065.00	2065.00	1985.40	2024.00	2023.05	2024.48	995262	20148.93	71233	267528	26.88
INDIGOPNTS	EQ	28-Sep-2021	2529.40	2521.00	2556.10	2502.00	2511.50	2523.65	2525.78	29780	752.18	7243	16113	54.11
INDIGRID	IV	28-Sep-2021	133.04	133.04	135.89	133.00	133.80	133.94	134.49	565102	760.01	836	530752	93.92
INDIGRID	ND	28-Sep-2021	1011.00	1008.05	1015.00	1008.00	1015.00	1015.00	1008.67	95	0.96	6	95	100.00
INDIGRID	NJ	28-Sep-2021	1069.00	1071.99	1071.99	1070.00	1071.55	1071.55	1071.09	2489	26.66	18	2450	98.43
INDIGRID	NL	28-Sep-2021	1067.00	1051.11	1051.11	1051.11	1051.11	1051.11	1051.11	50	0.53	1	50	100.00
INDLMETER	EQ	28-Sep-2021	11.90	11.70	12.05	11.35	11.85	11.70	11.67	22428	2.62	243	15192	67.74
INDNIPPON	EQ	28-Sep-2021	355.70	359.70	363.00	351.10	357.00	356.95	356.85	45280	161.58	2474	27690	61.15
INDOCO	EQ	28-Sep-2021	444.30	447.00	448.40	436.00	441.00	442.00	441.80	132771	586.58	6848	54149	40.78
INDORAMA	EQ	28-Sep-2021	50.20	51.70	51.70	49.00	49.50	49.45	49.67	49562	24.62	565	40195	81.10
INDOSOLAR	BZ	28-Sep-2021	2.40	2.45	2.50	2.35	2.40	2.35	2.43	72680	1.77	122	-	-
INDOSTAR	EQ	28-Sep-2021	283.15	284.00	289.00	281.30	285.85	285.80	286.74	55057	157.87	2448	34553	62.76
INDOTECH	BE	28-Sep-2021	152.05	147.05	153.00	146.00	152.60	148.65	148.57	11768	17.48	216	-	-
INDOTHAI	EQ	28-Sep-2021	86.85	88.60	88.60	83.10	84.00	83.90	85.54	6382	5.46	214	4076	63.87
INDOWIND	BE	28-Sep-2021	6.40	6.40	6.70	6.10	6.40	6.30	6.38	167300	10.67	697	-	-
INDRAMEDCO	EQ	28-Sep-2021	80.75	80.70	81.70	78.95	79.30	79.50	80.23	188770	151.45	2729	103591	54.88
INDSWFTLAB	EQ	28-Sep-2021	63.00	62.80	65.45	62.25	63.00	63.20	63.28	84913	53.73	1186	51377	60.51
INDSWFTLTD	BE	28-Sep-2021	9.45	9.00	9.90	9.00	9.35	9.30	9.49	129126	12.25	202	-	-
INDTERRAIN	EQ	28-Sep-2021	38.60	39.20	40.25	38.35	39.30	39.15	39.23	214753	84.24	1173	135478	63.09
INDUSINDBK	EQ	28-Sep-2021	1150.70	1160.00	1160.00	1119.00	1132.90	1134.75	1137.40	3684708	41910.00	77920	1608400	43.65
INDUSTOWER	EQ	28-Sep-2021	314.05	315.00	332.80	312.60	318.55	320.15	322.83	21835879	70493.32	167378	3668990	16.80
INEOSSTYRO	EQ	28-Sep-2021	1387.25	1383.00	1435.00	1374.05	1396.00	1399.60	1408.36	33110	466.31	4612	17885	54.02
INFIBEAM	EQ	28-Sep-2021	43.65	43.70	43.70	42.35	42.60	42.60	42.79	3268935	1398.68	6846	2238174	68.47
INFOBEAN	BE	28-Sep-2021	389.85	389.85	400.00	380.00	390.30	389.30	387.75	18917	73.35	462	-	-
INFOMEDIA	BE	28-Sep-2021	3.65	3.65	3.65	3.50	3.50	3.50	3.55	4567	0.16	8	-	-
INFRABEES	EQ	28-Sep-2021	519.91	524.00	527.01	519.01	522.71	521.15	522.71	6517	34.07	161	4217	64.71
INFY	EQ	28-Sep-2021	1721.15	1710.00	1710.00	1675.00	1686.30	1687.10	1687.94	6557197	110681.47	321289	4432200	67.59
INGERRAND	EQ	28-Sep-2021	980.35	982.00	984.00	962.60	980.00	979.75	973.59	25395	247.24	2579	15330	60.37
INNOVATIVE	SM	28-Sep-2021	10.25	10.00	10.70	10.00	10.70	10.70	10.34	15000	1.55	5	12000	80.00
INOXLEISUR	EQ	28-Sep-2021	378.45	373.80	391.80	365.45	385.20	385.50	378.46	2466656	9335.19	50928	457300	18.54
INOXWIND	EQ	28-Sep-2021	101.90	103.35	104.15	98.55	98.65	99.00	101.15	2419460	2447.40	15480	1336669	55.25
INSECTICID	EQ	28-Sep-2021	687.60	687.60	698.95	675.00	683.00	682.50	686.86	19170	131.67	3639	8924	46.55
INSPIRISYS	BE	28-Sep-2021	49.50	49.50	51.00	47.30	49.95	49.40	48.87	10194	4.98	82	-	-
INTELLECT	EQ	28-Sep-2021	717.40	721.00	729.70	697.55	715.00	715.15	715.65	472549	3381.77	21932	190783	40.37
INTENTECH	EQ	28-Sep-2021	66.85	67.50	67.85	64.00	64.85	65.30	66.09	58658	38.76	783	35424	60.39
INTLCONV	EQ	28-Sep-2021	69.00	69.30	70.90	67.25	69.90	69.00	69.08	63492	43.86	1571	32934	51.87
INVENTURE	EQ	28-Sep-2021	2.85	2.90	2.90	2.75	2.85	2.80	2.84	6332121	179.77	2943	4102971	64.80
IOB	EQ	28-Sep-2021	20.05	20.40	20.65	20.10	20.35	20.35	20.38	5802907	1182.40	7918	1735274	29.90
IOC	EQ	28-Sep-2021	118.65	118.70	123.90	118.70	122.85	122.95	122.00	20386843	24871.89	100551	7382789	36.21
IOLCP	EQ	28-Sep-2021	561.85	562.95	568.00	557.50	560.50	561.20	561.74	202823	1139.35	8540	74035	36.50
IPCALAB	EQ	28-Sep-2021	2372.10	2379.90	2389.90	2341.70	2350.00	2350.80	2356.68	189019	4454.56	18170	105821	55.98
IPL	EQ	28-Sep-2021	315.30	316.50	317.00	310.00	312.55	311.70	312.97	188277	589.25	8845	111478	59.21
IRB	EQ	28-Sep-2021	174.55	175.95	178.30	175.00	175.80	175.75	176.38	2151156	3794.29	14115	1034829	48.11
IRBINVIT	IV	28-Sep-2021	57.93	58.33	58.45	57.85	58.20	58.27	58.31	360424	210.15	731	330486	91.69
IRCON	EQ	28-Sep-2021	45.30	45.50	45.90	45.05	45.15	45.15	45.26	1495414	676.84	6855	738772	49.40
IRCTC	EQ	28-Sep-2021	3834.90	3895.00	3975.00	3782.00	3865.30	3865.60	3899.63	6577314	256490.78	381898	1005547	15.29
IREDA	N5	28-Sep-2021	1299.99	1272.01	1272.01	1272.01	1272.01	1272.01	1272.01	400	5.09	1	400	100.00
IREDA	N7	28-Sep-2021	1259.33	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
IRFC	EQ	28-Sep-2021	22.45	22.40	22.50	22.30	22.35	22.35	22.39	11350575	2541.95	18024	7236428	63.75
IRFC	N1	28-Sep-2021	1095.00	1091.62	1095.00	1091.62	1095.00	1092.24	1092.25	736	8.04	4	735	99.86
IRFC	N2	28-Sep-2021	1259.85	1259.85	1259.85	1246.00	1246.00	1251.50	1250.43	268	3.35	19	250	93.28
IRFC	N3	28-Sep-2021	1101.09	1132.90	1132.90	1132.90	1132.90	1132.90	1132.90	14	0.16	4	14	100.00
IRFC	NA	28-Sep-2021	1276.22	1276.50	1276.50	1276.50	1276.50	1276.50	1276.50	1	0.01	1	1	100.00
IRFC	ND	28-Sep-2021	1149.90	1149.90	1149.90	1149.90	1149.90	1149.90	1149.90	95	1.09	4	70	73.68
IRFC	NE	28-Sep-2021	1301.00	1302.00	1310.00	1302.00	1304.90	1304.90	1303.44	208	2.71	6	208	100.00
IRFC	NI	28-Sep-2021	1163.00	1163.00	1163.00	1155.00	1155.10	1155.10	1156.28	44	0.51	5	44	100.00
IRFC	NJ	28-Sep-2021	1274.00	1262.00	1270.00	1261.55	1270.00	1270.00	1265.68	39	0.49	4	20	51.28
IRFC	NN	28-Sep-2021	1194.00	1163.00	1163.00	1157.15	1161.00	1161.00	1157.62	330	3.82	4	330	100.00
IRFC	NO	28-Sep-2021	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	300	3.81	1	300	100.00
IRISDOREME	BE	28-Sep-2021	179.00	180.00	180.00	174.00	179.95	178.45	174.24	19056	33.20	47	-	-
ISEC	EQ	28-Sep-2021	737.65	737.35	758.00	735.05	750.00	749.60	750.07	539336	4045.42	21683	280444	52.00
ISFT	EQ	28-Sep-2021	127.35	128.50	128.50	125.00	125.20	125.15	126.21	29848	37.67	1021	18031	60.41
ISGEC	EQ	28-Sep-2021	742.30	741.50	747.00	730.35	737.90	737.20	736.20	49239	362.50	3236	34628	70.33
ISMTLTD	BE	28-Sep-2021	28.75	28.10	29.50	28.10	29.20	28.90	29.01	55880	16.21	124	-	-
ITC	EQ	28-Sep-2021	238.70	239.85	241.60	236.30	237.25	237.75	238.82	15713947	37528.74	126931	6473185	41.19
ITDC	EQ	28-Sep-2021	427.00	426.85	440.00	422.00	429.00	428.40	431.47	453395	1956.25	17972	60555	13.36
ITDCEM	EQ	28-Sep-2021	77.90	78.25	79.25	75.60	75.95	75.95	76.95	1034501	796.03	9971	698748	67.54
ITI	EQ	28-Sep-2021	118.85	119.80	120.40	117.60	118.50	118.25	118.81	182287	216.57	3703	74437	40.84
IVC	EQ	28-Sep-2021	5.95	6.10	6.10	5.85	5.95	5.90	5.96	133364	7.94	350	87791	65.83
IVP	EQ	28-Sep-2021	118.30	123.70	124.05	116.25	122.00	122.00	120.85	5423	6.55	526	1027	18.94
IVZINGOLD	EQ	28-Sep-2021	4163.50	4157.95	4165.65	4150.00	4150.00	4155.80	4154.45	25	1.04	16	13	52.00
IVZINNIFTY	EQ	28-Sep-2021	1953.21	1943.10	1999.90	1934.95	1999.90	1999.90	1952.37	7	0.14	7	2	28.57
IWEL	BE	28-Sep-2021	641.05	628.00	649.95	609.00	614.00	619.00	621.97	2672	16.62	127	-	-
IZMO	EQ	28-Sep-2021	93.30	92.05	93.80	90.55	91.30	91.05	91.64	51453	47.15	492	42918	83.41
J&KBANK	EQ	28-Sep-2021	36.15	36.60	37.00	36.10	36.60	36.65	36.55	1993142	728.48	5108	764985	38.38
JAGRAN	EQ	28-Sep-2021	60.35	61.00	61.45	59.45	59.75	59.65	59.98	76715	46.01	1676	43403	56.58
JAGSNPHARM	EQ	28-Sep-2021	149.55	150.40	172.40	150.40	158.95	159.15	164.42	503267	827.49	13413	153535	30.51
JAIBALAJI	EQ	28-Sep-2021	51.35	52.40	52.50	50.50	51.45	51.00	51.24	21394	10.96	289	14852	69.42
JAICORPLTD	EQ	28-Sep-2021	132.20	132.90	134.55	129.40	130.05	130.80	131.99	2208765	2915.24	20109	540008	24.45
JAINSTUDIO	BZ	28-Sep-2021	2.15	2.15	2.15	2.15	2.15	2.15	2.15	8	0.00	3	-	-
JAIPURKURT	EQ	28-Sep-2021	59.70	59.75	59.90	57.50	58.00	58.60	58.28	13598	7.93	74	10781	79.28
JALAN	SM	28-Sep-2021	13.95	14.60	14.60	14.55	14.55	14.55	14.60	42000	6.13	13	39000	92.86
JAMNAAUTO	EQ	28-Sep-2021	91.90	93.10	93.30	89.80	90.60	90.85	91.45	529208	483.98	6815	230181	43.50
JASH	EQ	28-Sep-2021	511.55	520.00	520.00	502.00	509.50	510.90	506.95	7006	35.52	236	5307	75.75
JAYAGROGN	EQ	28-Sep-2021	249.10	249.45	251.90	246.00	246.40	246.55	247.76	26259	65.06	1386	13554	51.62
JAYBARMARU	EQ	28-Sep-2021	201.60	204.00	219.95	202.95	210.00	210.10	211.93	666285	1412.06	23078	193833	29.09
JAYNECOIND	BE	28-Sep-2021	19.45	20.30	20.40	20.00	20.40	20.40	20.34	227702	46.32	386	-	-
JAYSREETEA	EQ	28-Sep-2021	105.00	105.00	106.00	102.10	104.10	103.90	104.18	106024	110.45	2676	48859	46.08
JBCHEPHARM	EQ	28-Sep-2021	1869.70	1890.00	1985.00	1810.00	1974.00	1957.20	1919.17	594077	11401.33	40317	177727	29.92
JBFIND	BE	28-Sep-2021	24.70	23.50	24.15	23.50	23.50	23.50	23.53	243899	57.40	459	-	-
JBMA	EQ	28-Sep-2021	526.60	535.00	543.00	517.60	529.00	528.40	531.94	262306	1395.32	14142	93886	35.79
JCHAC	EQ	28-Sep-2021	2171.10	2160.75	2184.00	2158.55	2169.90	2164.45	2168.34	7875	170.76	1826	3909	49.64
JETAIRWAYS	BZ	28-Sep-2021	101.70	96.65	96.65	96.65	96.65	96.65	96.65	82389	79.63	1452	-	-
JETFREIGHT	SM	28-Sep-2021	53.25	54.95	54.95	54.00	54.00	54.00	54.48	8000	4.36	2	4000	50.00
JETKNIT	SM	28-Sep-2021	46.00	45.75	45.75	45.75	45.75	45.75	45.75	1500	0.69	1	1500	100.00
JHS	EQ	28-Sep-2021	24.15	24.15	24.65	23.80	24.10	24.05	24.04	85117	20.46	531	70484	82.81
JIKIND	BE	28-Sep-2021	0.60	0.60	0.60	0.55	0.60	0.55	0.55	35868	0.20	56	-	-
JINDALPHOT	EQ	28-Sep-2021	113.70	114.35	119.35	113.00	119.35	119.35	118.42	45052	53.35	420	37877	84.07
JINDALPOLY	EQ	28-Sep-2021	1001.05	1001.50	1019.00	992.05	1008.95	1006.10	1005.87	55892	562.20	4632	24613	44.04
JINDALSAW	EQ	28-Sep-2021	112.50	112.90	113.45	111.00	111.55	111.80	112.30	936612	1051.86	9350	334157	35.68
JINDALSTEL	EQ	28-Sep-2021	357.80	360.00	366.00	356.20	360.55	361.40	361.05	5705876	20600.94	56262	815049	14.28
JINDRILL	EQ	28-Sep-2021	138.15	142.00	146.00	138.60	140.90	142.05	142.37	213833	304.44	4284	81332	38.04
JINDWORLD	EQ	28-Sep-2021	87.10	87.70	94.30	87.05	91.85	92.10	91.12	1000990	912.13	13545	320634	32.03
JISLDVREQS	EQ	28-Sep-2021	22.90	22.60	23.70	22.20	22.90	22.40	22.66	41715	9.45	201	28435	68.16
JISLJALEQS	EQ	28-Sep-2021	36.10	36.50	37.00	35.00	35.55	35.60	35.89	2097607	752.89	4302	1347519	64.24
JITFINFRA	BE	28-Sep-2021	170.55	179.05	179.05	179.05	179.05	179.05	179.05	136513	244.43	437	-	-
JKCEMENT	EQ	28-Sep-2021	3121.90	3149.15	3149.15	3051.00	3095.00	3092.65	3087.51	66216	2044.43	11006	38410	58.01
JKIL	EQ	28-Sep-2021	185.50	186.60	194.00	185.80	186.50	187.90	187.71	128971	242.09	5858	70351	54.55
JKLAKSHMI	EQ	28-Sep-2021	626.20	626.40	646.95	621.60	625.00	625.25	631.87	486021	3071.02	20912	223212	45.93
JKPAPER	EQ	28-Sep-2021	232.50	233.90	235.40	226.10	226.80	227.00	229.72	1278502	2936.98	12811	616271	48.20
JKTYRE	EQ	28-Sep-2021	150.95	151.75	152.70	148.30	149.00	149.10	150.08	754423	1132.20	7455	376706	49.93
JMA	EQ	28-Sep-2021	60.05	60.00	61.95	58.25	59.00	59.80	60.14	13287	7.99	333	7741	58.26
JMCPROJECT	EQ	28-Sep-2021	98.40	99.65	100.45	97.00	99.45	99.25	99.40	313847	311.98	7538	269176	85.77
JMFINANCIL	EQ	28-Sep-2021	93.00	93.50	94.20	92.15	92.95	93.05	93.12	1921033	1788.83	13554	950979	49.50
JMTAUTOLTD	EQ	28-Sep-2021	2.80	2.85	2.85	2.70	2.75	2.70	2.72	662030	18.04	717	406175	61.35
JOCIL	EQ	28-Sep-2021	237.75	242.75	242.75	232.45	233.60	233.85	235.41	16131	37.97	774	9055	56.13
JPASSOCIAT	EQ	28-Sep-2021	8.30	8.30	8.50	8.05	8.20	8.10	8.19	4400495	360.50	5406	3019778	68.62
JPINFRATEC	EQ	28-Sep-2021	1.90	1.90	1.95	1.85	1.95	1.90	1.89	1202312	22.69	7434	941750	78.33
JPOLYINVST	EQ	28-Sep-2021	66.55	69.85	69.85	69.85	69.85	69.85	69.85	1176	0.82	28	1176	100.00
JPPOWER	EQ	28-Sep-2021	4.25	4.30	4.30	4.15	4.20	4.20	4.23	12652910	534.68	6622	6836198	54.03
JSL	EQ	28-Sep-2021	156.70	156.65	158.65	155.00	156.00	156.45	157.05	1019386	1600.99	10323	271384	26.62
JSLHISAR	EQ	28-Sep-2021	275.75	274.10	286.50	274.10	282.15	282.90	280.86	293073	823.11	6227	142511	48.63
JSWENERGY	BE	28-Sep-2021	350.05	345.00	367.55	344.50	367.55	366.80	362.65	1604094	5817.18	11894	-	-
JSWHL	EQ	28-Sep-2021	4752.45	4800.00	4800.00	4650.00	4696.00	4680.60	4690.91	1520	71.30	633	911	59.93
JSWISPL	EQ	28-Sep-2021	32.55	32.55	33.00	32.10	32.25	32.25	32.43	779378	252.73	4063	610388	78.32
JSWSTEEL	EQ	28-Sep-2021	648.65	650.00	667.90	648.10	662.00	660.85	658.28	4735779	31174.83	61424	1103945	23.31
JTEKTINDIA	EQ	28-Sep-2021	107.90	107.40	108.80	105.80	107.50	107.00	107.47	199045	213.91	4307	89775	45.10
JUBLFOOD	EQ	28-Sep-2021	4076.25	4077.00	4078.00	3962.75	4004.00	4001.60	4013.24	313124	12566.42	32906	97208	31.04
JUBLINDS	EQ	28-Sep-2021	501.35	504.90	511.90	491.30	495.50	497.70	501.29	15219	76.29	1486	6869	45.13
JUBLINGREA	EQ	28-Sep-2021	756.65	759.00	760.75	725.00	736.00	735.70	739.33	1255381	9281.44	43674	624998	49.79
JUBLPHARMA	EQ	28-Sep-2021	611.40	612.00	615.95	604.15	613.90	613.90	609.54	394062	2401.97	6804	318103	80.72
JUMPNET	EQ	28-Sep-2021	8.45	8.65	8.65	8.25	8.35	8.30	8.38	418389	35.05	837	297689	71.15
JUNIORBEES	EQ	28-Sep-2021	449.26	454.00	454.00	445.05	446.23	447.44	447.81	111156	497.77	5976	93800	84.39
JUSTDIAL	EQ	28-Sep-2021	986.30	989.65	990.00	984.65	990.00	988.85	988.38	359939	3557.55	6383	203122	56.43
JYOTHYLAB	EQ	28-Sep-2021	166.80	169.35	169.35	166.30	167.60	167.50	167.64	168176	281.94	3697	79443	47.24
JYOTISTRUC	BZ	28-Sep-2021	15.60	16.00	16.00	15.00	15.20	15.60	15.55	182846	28.44	208	-	-
KABRAEXTRU	EQ	28-Sep-2021	248.65	249.70	249.80	240.00	244.90	244.25	243.81	73252	178.60	2701	37312	50.94
KAJARIACER	EQ	28-Sep-2021	1227.65	1231.50	1238.25	1184.10	1199.80	1194.65	1201.17	321182	3857.93	33751	201896	62.86
KAKATCEM	EQ	28-Sep-2021	239.45	238.45	241.50	236.25	239.00	238.55	238.31	10100	24.07	526	6055	59.95
KALPATPOWR	EQ	28-Sep-2021	396.45	396.60	398.80	389.45	396.00	395.65	393.35	187060	735.80	6991	93455	49.96
KALYANIFRG	BE	28-Sep-2021	193.05	202.60	202.60	194.10	195.90	195.90	196.69	1288	2.53	18	-	-
KALYANKJIL	EQ	28-Sep-2021	69.10	69.40	69.75	68.50	69.10	69.05	69.10	674544	466.09	6982	342335	50.75
KAMATHOTEL	EQ	28-Sep-2021	53.05	53.05	55.60	51.75	53.00	53.00	53.63	193897	103.98	3601	71590	36.92
KAMDHENU	EQ	28-Sep-2021	207.20	207.80	207.80	200.40	202.80	202.90	204.89	89160	182.68	1707	47333	53.09
KANANIIND	BE	28-Sep-2021	8.60	8.45	8.85	8.45	8.80	8.80	8.74	2973	0.26	25	-	-
KANORICHEM	EQ	28-Sep-2021	187.10	187.10	195.00	186.15	190.05	189.60	191.00	30354	57.98	684	19742	65.04
KANPRPLA	EQ	28-Sep-2021	161.95	164.90	164.95	154.90	158.35	157.55	158.30	20369	32.24	889	12840	63.04
KANSAINER	EQ	28-Sep-2021	633.25	633.05	638.85	630.65	636.50	635.85	635.02	194459	1234.85	6311	140934	72.47
KAPSTON	BE	28-Sep-2021	84.50	80.60	86.95	80.60	82.10	82.10	85.08	372	0.32	11	-	-
KARDA	EQ	28-Sep-2021	16.60	16.65	16.80	16.30	16.50	16.50	16.41	3192271	523.71	1348	3036475	95.12
KARMAENG	BE	28-Sep-2021	17.90	17.50	18.45	17.50	18.25	18.20	18.34	5050	0.93	42	-	-
KARURVYSYA	EQ	28-Sep-2021	47.90	48.35	48.55	46.55	46.95	47.00	47.18	2927912	1381.27	20677	1272157	43.45
KAUSHALYA	EQ	28-Sep-2021	2.50	2.60	2.60	2.40	2.45	2.40	2.44	23492	0.57	52	16539	70.40
KAVVERITEL	BE	28-Sep-2021	10.45	9.95	9.95	9.95	9.95	9.95	9.95	8983	0.89	84	-	-
KAYA	EQ	28-Sep-2021	431.95	432.55	440.00	426.00	431.50	428.50	432.51	24017	103.88	1011	12697	52.87
KCP	EQ	28-Sep-2021	137.90	138.50	140.15	134.20	135.90	135.60	136.47	166411	227.09	4141	115118	69.18
KCPSUGIND	EQ	28-Sep-2021	21.45	21.55	21.55	20.90	21.10	21.05	21.11	151452	31.96	811	99223	65.51
KDDL	EQ	28-Sep-2021	452.70	460.00	488.00	458.00	460.65	463.70	474.65	47661	226.22	3156	17275	36.25
KEC	EQ	28-Sep-2021	442.10	443.00	454.50	436.55	445.00	444.85	446.74	332235	1484.23	11068	115155	34.66
KECL	EQ	28-Sep-2021	16.85	16.85	17.35	16.85	17.00	17.00	17.07	40223	6.86	270	34968	86.94
KEERTI	EQ	28-Sep-2021	20.25	19.75	22.45	19.75	21.00	21.05	20.88	21020	4.39	207	11425	54.35
KEI	EQ	28-Sep-2021	965.95	969.90	972.45	910.00	921.50	920.20	928.12	530470	4923.39	28827	144906	27.32
KELLTONTEC	EQ	28-Sep-2021	51.40	51.15	51.75	50.50	50.90	50.75	51.00	274581	140.03	3233	153452	55.89
KENNAMET	EQ	28-Sep-2021	1403.30	1419.00	1419.00	1350.35	1400.00	1396.35	1380.41	16446	227.02	2601	7472	45.43
KERNEX	BE	28-Sep-2021	75.30	76.00	76.10	72.10	73.00	72.50	74.96	124219	93.12	140	-	-
KESORAMIND	EQ	28-Sep-2021	68.05	68.40	68.55	64.75	65.20	65.20	66.10	1320801	873.06	10534	649125	49.15
KEYFINSERV	EQ	28-Sep-2021	80.40	81.35	81.40	77.40	79.00	78.30	79.10	2664	2.11	260	828	31.08
KHADIM	EQ	28-Sep-2021	226.35	226.40	235.95	225.30	231.10	230.25	229.64	50952	117.00	2798	29617	58.13
KHAICHEM	EQ	28-Sep-2021	58.45	57.55	58.75	57.00	57.90	57.55	57.55	51282	29.51	750	38685	75.44
KHAITANLTD	BE	28-Sep-2021	39.35	39.00	39.00	37.40	38.50	38.55	38.12	2819	1.07	46	-	-
KHANDSE	EQ	28-Sep-2021	16.60	16.30	17.15	16.10	16.50	16.20	16.50	1793	0.30	26	1193	66.54
KHFM	SM	28-Sep-2021	60.00	59.60	62.35	59.60	62.35	62.35	61.30	9000	5.52	3	6000	66.67
KICL	EQ	28-Sep-2021	2133.05	2103.00	2115.95	2055.10	2055.10	2076.60	2081.98	1271	26.46	178	878	69.08
KIL-RE	BE	28-Sep-2021	14.95	14.95	15.50	11.50	12.30	12.10	12.72	1312754	166.99	4346	-	-
KILITCH	EQ	28-Sep-2021	168.55	169.00	170.30	162.10	166.45	166.20	166.40	15538	25.85	392	8898	57.27
KIMS	EQ	28-Sep-2021	1233.45	1233.00	1233.00	1213.40	1227.00	1225.20	1218.56	116030	1413.89	4134	87729	75.61
KINGFA	EQ	28-Sep-2021	997.70	991.30	1026.95	991.30	1010.85	1003.55	1007.16	4089	41.18	281	3326	81.34
KIOCL	EQ	28-Sep-2021	237.15	239.75	251.00	237.90	246.00	246.65	243.68	82976	202.20	8006	27504	33.15
KIRIINDUS	EQ	28-Sep-2021	528.50	530.00	531.85	512.80	516.00	515.70	519.68	183597	954.12	7188	89283	48.63
KIRLFER	EQ	28-Sep-2021	240.95	240.00	241.00	235.15	236.55	237.65	237.22	96643	229.26	3960	49934	51.67
KIRLOSBROS	EQ	28-Sep-2021	349.60	349.95	365.00	349.95	358.60	360.70	358.44	129303	463.47	1643	106561	82.41
KIRLOSENG	EQ	28-Sep-2021	207.95	208.00	210.30	206.00	207.45	207.00	207.91	73996	153.85	2529	43854	59.27
KIRLOSIND	EQ	28-Sep-2021	1655.25	1670.25	1673.65	1610.60	1627.00	1622.10	1625.09	4068	66.11	870	2301	56.56
KITEX	EQ	28-Sep-2021	168.25	169.25	169.25	164.50	165.60	165.80	166.36	119742	199.20	2492	88138	73.61
KKCL	EQ	28-Sep-2021	900.40	904.00	926.00	904.00	913.00	916.00	915.06	7018	64.22	742	4701	66.98
KMSUGAR	EQ	28-Sep-2021	25.20	25.05	25.45	24.70	25.00	24.80	24.94	190251	47.46	907	127744	67.14
KNRCON	EQ	28-Sep-2021	291.15	292.80	294.00	286.45	287.50	287.85	289.65	387180	1121.46	10472	171179	44.21
KOKUYOCMLN	EQ	28-Sep-2021	70.55	70.50	73.75	69.35	69.95	70.05	71.82	1252807	899.77	14717	386432	30.85
KOLTEPATIL	EQ	28-Sep-2021	338.30	339.85	339.95	321.05	327.50	327.90	328.15	819496	2689.16	16287	205496	25.08
KOPRAN	BE	28-Sep-2021	206.50	203.00	205.15	198.00	201.00	200.60	200.06	59405	118.85	983	-	-
KOTAKBANK	EQ	28-Sep-2021	2033.35	2040.00	2077.80	2012.90	2073.00	2068.20	2043.85	3899267	79695.20	96823	1744958	44.75
KOTAKBKETF	EQ	28-Sep-2021	385.36	391.00	391.00	376.77	382.85	383.47	381.55	424657	1620.29	1327	209274	49.28
KOTAKGOLD	EQ	28-Sep-2021	40.40	40.15	40.78	40.15	40.34	40.27	40.38	324226	130.94	1356	209338	64.57
KOTAKIT	EQ	28-Sep-2021	36.60	36.60	37.00	35.21	35.55	35.58	35.77	91477	32.72	765	73726	80.60
KOTAKNIFTY	EQ	28-Sep-2021	187.56	189.16	189.16	184.86	187.00	186.80	186.65	35690	66.62	1176	27162	76.11
KOTAKNV20	EQ	28-Sep-2021	98.72	99.25	99.98	97.80	98.30	98.37	98.74	30732	30.35	325	17584	57.22
KOTAKPSUBK	EQ	28-Sep-2021	232.30	233.46	236.50	231.10	235.01	234.99	234.75	32161	75.50	596	16669	51.83
KOTARISUG	EQ	28-Sep-2021	30.85	30.50	31.10	30.40	30.75	30.60	30.69	72798	22.34	647	46395	63.73
KOTHARIPET	EQ	28-Sep-2021	51.90	52.50	52.65	51.25	52.25	52.00	51.84	94011	48.74	882	49073	52.20
KOTHARIPRO	BE	28-Sep-2021	98.25	98.95	99.85	97.15	98.00	97.60	98.25	6204	6.10	53	-	-
KOVAI	EQ	28-Sep-2021	1720.20	1731.50	1742.35	1680.00	1683.15	1691.40	1710.00	9757	166.84	3585	3923	40.21
KPIGLOBAL	EQ	28-Sep-2021	131.15	131.25	135.00	130.00	130.00	132.20	132.52	24242	32.13	422	19201	79.21
KPITTECH	EQ	28-Sep-2021	350.45	353.05	353.20	335.00	341.50	341.10	342.03	1403944	4801.96	42830	728578	51.90
KPRMILL	EQ	28-Sep-2021	473.30	471.90	472.95	445.05	449.90	449.90	453.00	624516	2829.06	27820	345513	55.32
KRBL	EQ	28-Sep-2021	293.60	292.05	307.90	292.05	294.20	296.15	300.27	1950724	5857.45	27724	563592	28.89
KREBSBIO	EQ	28-Sep-2021	181.80	183.70	186.95	178.15	179.00	179.45	182.66	59140	108.02	1994	40086	67.78
KRIDHANINF	EQ	28-Sep-2021	4.35	4.45	4.45	4.20	4.25	4.30	4.27	76019	3.25	175	54016	71.06
KRISHANA	EQ	28-Sep-2021	191.40	195.95	199.70	186.05	194.25	194.65	195.09	54088	105.52	1834	31924	59.02
KRITIKA	SM	28-Sep-2021	32.00	33.00	33.50	32.00	32.00	32.00	33.23	52000	17.28	12	48000	92.31
KRSNAA	EQ	28-Sep-2021	785.10	785.10	793.75	766.05	782.00	778.70	776.01	81169	629.88	5437	48147	59.32
KSB	EQ	28-Sep-2021	1238.25	1244.40	1250.25	1204.10	1220.00	1215.30	1219.84	23518	286.88	3276	10905	46.37
KSCL	EQ	28-Sep-2021	570.00	572.95	575.00	565.50	570.00	570.20	570.22	114282	651.66	7727	54267	47.49
KSHITIJPOL	SM	28-Sep-2021	38.35	36.55	36.55	36.50	36.50	36.50	36.53	9332	3.41	2	4666	50.00
KSL	EQ	28-Sep-2021	380.55	382.50	386.00	380.00	381.10	381.65	382.45	29395	112.42	2220	11261	38.31
KSOLVES	SM	28-Sep-2021	358.45	358.50	368.55	341.50	360.00	357.60	355.21	71200	252.91	81	37600	52.81
KTKBANK	EQ	28-Sep-2021	68.00	68.50	68.55	66.05	66.80	66.60	66.95	1529689	1024.18	7440	746672	48.81
KUANTUM	EQ	28-Sep-2021	76.40	76.40	76.80	73.10	74.95	74.40	74.54	33921	25.29	542	19875	58.59
L&TFH	EQ	28-Sep-2021	87.05	87.50	89.75	86.60	88.70	88.65	88.43	14880383	13158.18	58641	4978061	33.45
L&TFINANCE	N7	28-Sep-2021	1069.98	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	75	0.80	1	75	100.00
L&TFINANCE	N8	28-Sep-2021	1051.12	1051.12	1054.47	1051.12	1054.47	1054.47	1052.44	33	0.35	2	20	60.61
L&TFINANCE	NA	28-Sep-2021	1258.00	1258.00	1258.00	1258.00	1258.00	1258.00	1258.00	40	0.50	1	40	100.00
L&TFINANCE	NC	28-Sep-2021	1123.07	1130.00	1135.00	1130.00	1135.00	1135.00	1132.82	177	2.01	4	177	100.00
L&TFINANCE	NG	28-Sep-2021	1172.55	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	100	1.19	1	100	100.00
L&TFINANCE	NK	28-Sep-2021	1039.00	1035.01	1035.01	1035.01	1035.01	1035.01	1035.01	100	1.04	1	100	100.00
L&TFINANCE	NO	28-Sep-2021	1085.00	1080.00	1099.00	1068.00	1099.00	1099.00	1077.57	209	2.25	5	191	91.39
L&TFINANCE	NQ	28-Sep-2021	1077.00	1060.01	1060.01	1060.01	1060.01	1060.01	1060.01	93	0.99	1	93	100.00
L&TFINANCE	Y5	28-Sep-2021	1109.80	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	100	1.11	4	100	100.00
L&TFINANCE	Y9	28-Sep-2021	1131.00	1131.00	1131.00	1131.00	1131.00	1131.00	1131.00	200	2.26	1	200	100.00
LAGNAM	SM	28-Sep-2021	40.45	41.95	41.95	40.95	40.95	40.95	41.45	6000	2.49	2	6000	100.00
LAKPRE	BZ	28-Sep-2021	4.35	4.55	4.55	4.15	4.55	4.55	4.53	8425	0.38	9	-	-
LALPATHLAB	EQ	28-Sep-2021	3796.90	3797.00	3821.45	3600.00	3655.00	3643.95	3696.79	374754	13853.87	52696	148160	39.54
LAMBODHARA	BE	28-Sep-2021	79.65	77.50	82.30	76.40	81.25	81.20	79.45	7924	6.30	129	-	-
LAOPALA	EQ	28-Sep-2021	295.05	299.00	303.35	294.30	299.25	299.30	298.42	241077	719.42	12019	68358	28.36
LASA	EQ	28-Sep-2021	74.05	74.00	76.70	72.70	73.00	73.45	74.43	178060	132.53	4973	51821	29.10
LAURUSLABS	EQ	28-Sep-2021	599.70	595.00	606.00	588.00	591.50	592.55	594.53	1860597	11061.86	46793	906483	48.72
LAXMICOT	SM	28-Sep-2021	23.85	22.80	22.80	22.70	22.70	22.70	22.73	24000	5.45	4	18000	75.00
LAXMIMACH	EQ	28-Sep-2021	8083.40	8149.00	8324.65	8056.80	8200.00	8212.15	8207.45	11914	977.84	3730	5435	45.62
LCCINFOTEC	BE	28-Sep-2021	2.00	1.95	2.05	1.95	2.00	2.00	1.97	165522	3.26	120	-	-
LEMONTREE	EQ	28-Sep-2021	43.85	44.35	45.45	43.25	43.80	43.95	44.32	11928596	5286.73	32831	3911663	32.79
LFIC	EQ	28-Sep-2021	78.60	80.50	80.90	78.10	79.00	78.85	79.50	1125	0.89	43	530	47.11
LGBBROSLTD	EQ	28-Sep-2021	416.25	417.00	422.40	407.70	412.85	413.35	415.40	129025	535.97	6638	70172	54.39
LGBFORGE	BE	28-Sep-2021	6.30	6.25	6.45	6.20	6.30	6.30	6.27	166868	10.46	245	-	-
LIBAS	EQ	28-Sep-2021	51.05	51.90	53.70	50.05	50.10	50.15	51.18	846551	433.24	4671	328085	38.76
LIBERTSHOE	EQ	28-Sep-2021	169.45	169.90	171.00	166.65	168.50	168.50	168.82	100125	169.03	2609	38926	38.88
LICHSGFIN	EQ	28-Sep-2021	434.95	438.00	443.30	432.50	437.50	438.25	438.60	5295557	23226.24	68599	2182022	41.20
LICNETFGSC	EQ	28-Sep-2021	23.29	22.55	23.35	22.55	23.30	23.10	23.23	16083	3.74	203	14174	88.13
LICNETFN50	EQ	28-Sep-2021	191.45	187.50	192.43	186.95	190.00	188.13	188.48	1262	2.38	115	992	78.61
LICNETFSEN	EQ	28-Sep-2021	647.40	651.14	651.14	633.00	634.00	634.00	643.17	212	1.36	130	129	60.85
LICNFNHGP	EQ	28-Sep-2021	179.88	180.00	180.00	177.05	180.00	179.74	178.76	1003	1.79	98	655	65.30
LIKHITHA	EQ	28-Sep-2021	372.20	374.65	385.05	371.00	380.90	380.00	378.13	66635	251.97	3650	22505	33.77
LINCOLN	EQ	28-Sep-2021	385.90	386.15	392.90	380.50	386.50	387.30	387.60	128774	499.13	6882	61215	47.54
LINCPEN	EQ	28-Sep-2021	225.25	230.00	230.00	219.80	221.00	221.35	225.47	14637	33.00	585	6550	44.75
LINDEINDIA	EQ	28-Sep-2021	2691.15	2712.90	2728.90	2595.00	2599.45	2607.50	2646.44	175319	4639.71	17029	75703	43.18
LIQUIDBEES	EQ	28-Sep-2021	999.99	1002.30	1002.30	999.99	1000.01	1000.00	1000.00	1471211	14712.11	5159	907521	61.69
LIQUIDETF	EQ	28-Sep-2021	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	34815	348.15	119	20878	59.97
LODHA	EQ	28-Sep-2021	1101.90	1103.95	1103.95	1043.00	1051.80	1053.15	1064.29	213515	2272.41	12198	107015	50.12
LOKESHMACH	EQ	28-Sep-2021	50.95	52.50	52.50	50.00	50.60	50.85	50.88	16158	8.22	355	12137	75.11
LOTUSEYE	BE	28-Sep-2021	46.95	46.05	46.05	45.05	46.05	45.25	45.47	1962	0.89	50	-	-
LOVABLE	EQ	28-Sep-2021	113.40	114.05	115.95	112.30	113.15	112.95	114.24	26959	30.80	987	15927	59.08
LPDC	BE	28-Sep-2021	4.45	4.35	4.55	4.25	4.50	4.50	4.41	48745	2.15	141	-	-
LSIL	BE	28-Sep-2021	3.00	3.00	3.05	2.90	3.00	2.95	2.97	1162806	34.58	1479	-	-
LT	EQ	28-Sep-2021	1739.60	1745.30	1759.05	1719.00	1734.00	1737.15	1737.80	1442615	25069.81	72629	695266	48.19
LTI	EQ	28-Sep-2021	5980.20	6025.00	6025.00	5680.85	5774.00	5771.35	5812.33	458096	26626.04	57581	128536	28.06
LTTS	EQ	28-Sep-2021	4742.75	4746.00	4767.70	4490.00	4610.00	4608.05	4592.42	319970	14694.36	35375	90979	28.43
LUMAXIND	EQ	28-Sep-2021	1460.75	1461.90	1498.00	1460.30	1474.00	1473.35	1480.15	4627	68.49	944	2504	54.12
LUMAXTECH	EQ	28-Sep-2021	142.50	143.50	143.75	139.10	140.50	140.20	140.91	66900	94.27	2214	41723	62.37
LUPIN	EQ	28-Sep-2021	936.15	940.00	953.65	928.00	951.00	948.90	940.72	2237837	21051.86	40936	1218502	54.45
LUXIND	EQ	28-Sep-2021	3554.25	3596.75	3596.75	3444.30	3490.00	3495.70	3497.50	70223	2456.05	11187	38365	54.63
LXCHEM	EQ	28-Sep-2021	537.20	540.00	555.00	525.55	530.50	532.15	538.01	2183996	11750.01	67088	671584	30.75
LYKALABS	EQ	28-Sep-2021	80.35	80.00	81.60	77.50	79.30	78.95	79.10	135054	106.82	1261	87112	64.50
LYPSAGEMS	EQ	28-Sep-2021	4.30	4.40	4.40	4.20	4.30	4.25	4.30	25689	1.10	74	16671	64.90
M&M	EQ	28-Sep-2021	811.35	820.00	822.00	796.25	805.00	806.05	809.22	3853344	31181.90	99528	1556801	40.40
M&MFIN	EQ	28-Sep-2021	181.20	180.50	183.75	177.10	180.05	179.75	181.18	6519405	11811.68	34282	3148294	48.29
M&MFIN	N2	28-Sep-2021	1088.48	1080.05	1115.99	1080.00	1115.99	1114.38	1097.45	1516	16.64	19	1116	73.61
M14RG	MF	28-Sep-2021	14.55	13.85	14.75	13.72	14.42	14.42	14.16	20035	2.84	9	15518	77.45
M15RG	MF	28-Sep-2021	13.40	12.86	13.75	12.86	13.75	13.75	13.26	15500	2.06	4	10500	67.74
M17RG	MF	28-Sep-2021	12.75	12.85	13.00	12.63	13.00	13.00	13.00	20541	2.67	11	20400	99.31
MAANALU	BE	28-Sep-2021	124.10	125.95	125.95	118.00	120.00	118.80	120.70	33920	40.94	782	-	-
MACPOWER	EQ	28-Sep-2021	171.70	176.00	176.00	166.95	167.05	168.95	169.19	5854	9.90	166	4805	82.08
MADHAV	EQ	28-Sep-2021	54.00	54.10	55.35	54.05	54.65	54.30	54.41	4690	2.55	142	3190	68.02
MADHUCON	EQ	28-Sep-2021	4.60	4.70	4.75	4.60	4.65	4.70	4.67	28763	1.34	145	18505	64.34
MADRASFERT	EQ	28-Sep-2021	32.40	32.50	32.70	30.80	31.25	31.20	31.69	404271	128.12	2680	168944	41.79
MAESGETF	EQ	28-Sep-2021	30.47	30.47	30.50	30.05	30.36	30.36	30.22	53202	16.08	137	43449	81.67
MAFANG	EQ	28-Sep-2021	53.20	53.69	53.69	52.91	53.34	53.19	53.10	96829	51.42	2085	71506	73.85
MAFSETF	EQ	28-Sep-2021	18.71	18.79	18.79	18.28	18.53	18.54	18.49	88560	16.38	364	82850	93.55
MAGADSUGAR	EQ	28-Sep-2021	290.75	292.60	295.15	287.50	289.00	288.85	289.52	14238	41.22	482	9607	67.47
MAGNUM	BE	28-Sep-2021	7.45	7.70	7.75	7.20	7.55	7.55	7.47	11583	0.87	51	-	-
MAHABANK	EQ	28-Sep-2021	18.05	18.15	18.40	18.10	18.20	18.25	18.21	2834997	516.21	4714	1440246	50.80
MAHAPEXLTD	BE	28-Sep-2021	89.35	86.30	89.90	86.30	88.00	88.00	88.05	3561	3.14	32	-	-
MAHASTEEL	EQ	28-Sep-2021	89.75	90.50	92.90	89.15	89.60	89.80	89.98	24155	21.74	417	19288	79.85
MAHEPC	EQ	28-Sep-2021	134.65	135.40	135.40	132.00	133.90	134.00	133.67	42980	57.45	1146	25797	60.02
MAHESHWARI	EQ	28-Sep-2021	102.45	102.90	103.40	98.55	99.10	99.50	100.36	82847	83.14	1334	55410	66.88
MAHICKRA	SM	28-Sep-2021	87.70	87.00	89.80	86.00	89.40	88.25	88.29	19500	17.22	13	18000	92.31
MAHINDCIE	EQ	28-Sep-2021	230.85	233.80	234.95	229.50	230.50	230.65	232.00	111612	258.94	4301	51023	45.71
MAHLIFE	EQ	28-Sep-2021	277.20	276.20	278.90	270.00	272.25	272.00	272.47	197547	538.26	6558	125843	63.70
MAHLOG	EQ	28-Sep-2021	710.35	712.00	734.00	712.00	716.20	719.15	724.15	89579	648.69	10743	27663	30.88
MAHSCOOTER	EQ	28-Sep-2021	4748.65	4777.00	4878.80	4690.05	4735.00	4729.55	4798.50	15125	725.77	3809	6273	41.47
MAHSEAMLES	EQ	28-Sep-2021	315.50	316.80	322.20	311.90	314.00	313.90	316.52	75613	239.33	3155	43280	57.24
MAITHANALL	EQ	28-Sep-2021	982.10	986.00	1079.00	983.50	1064.00	1060.90	1048.62	462705	4852.02	31098	127597	27.58
MAJESCO	EQ	28-Sep-2021	87.05	88.00	88.00	86.00	86.45	86.35	86.60	91548	79.28	2171	53907	58.88
MALUPAPER	EQ	28-Sep-2021	34.30	34.55	34.80	33.20	33.25	33.30	33.71	58721	19.80	511	36679	62.46
MAN50ETF	EQ	28-Sep-2021	184.09	207.20	207.20	180.35	182.82	182.25	182.72	10028	18.32	200	6591	65.73
MANAKALUCO	EQ	28-Sep-2021	19.60	20.25	20.25	19.00	19.45	19.65	19.37	83598	16.20	481	60798	72.73
MANAKCOAT	EQ	28-Sep-2021	14.40	13.85	14.50	13.05	13.95	13.90	13.87	307153	42.61	427	57877	18.84
MANAKSIA	EQ	28-Sep-2021	65.05	65.50	65.50	62.70	64.80	64.60	64.49	31878	20.56	727	18259	57.28
MANAKSTEEL	EQ	28-Sep-2021	31.45	31.30	32.05	30.00	30.85	30.60	31.18	69276	21.60	675	38428	55.47
MANALIPETC	EQ	28-Sep-2021	111.95	116.80	117.50	115.90	117.50	117.50	117.29	1922328	2254.61	7331	1042819	54.25
MANAPPURAM	EQ	28-Sep-2021	172.90	173.00	173.45	168.15	169.35	169.45	170.04	3895097	6623.15	30298	1512734	38.84
MANGALAM	EQ	28-Sep-2021	143.15	144.00	150.00	142.00	147.60	147.85	145.52	65782	95.73	1292	37741	57.37
MANGCHEFER	EQ	28-Sep-2021	77.80	78.35	78.50	75.25	75.60	75.55	76.58	384280	294.29	5042	208467	54.25
MANGLMCEM	EQ	28-Sep-2021	451.10	452.00	456.10	443.00	444.90	444.75	449.56	32295	145.18	2704	13235	40.98
MANGTIMBER	BE	28-Sep-2021	17.85	17.20	18.70	17.20	18.00	18.00	18.20	4287	0.78	21	-	-
MANINDS	EQ	28-Sep-2021	107.05	107.70	113.05	106.00	110.50	110.95	110.65	304327	336.74	6536	121507	39.93
MANINFRA	EQ	28-Sep-2021	103.25	104.40	109.00	98.45	101.60	101.90	104.78	7107230	7447.06	43723	2506054	35.26
MANUGRAPH	EQ	28-Sep-2021	11.75	11.75	12.20	11.60	12.15	12.10	11.89	6703	0.80	67	4382	65.37
MANXT50	EQ	28-Sep-2021	428.96	428.20	430.04	422.68	425.77	426.06	426.50	3218	13.72	82	3074	95.53
MARALOVER	EQ	28-Sep-2021	77.10	78.90	78.90	75.00	76.25	76.60	76.50	21614	16.54	440	15460	71.53
MARATHON	EQ	28-Sep-2021	114.50	117.40	119.80	108.80	108.80	109.15	113.81	433139	492.96	10672	194836	44.98
MARICO	EQ	28-Sep-2021	547.50	550.35	553.90	545.70	550.55	550.95	550.43	2541724	13990.31	47214	1748946	68.81
MARINE	EQ	28-Sep-2021	35.30	35.30	36.75	35.00	35.15	35.25	35.57	745400	265.11	3475	378031	50.72
MARKSANS	EQ	28-Sep-2021	68.30	68.60	68.60	67.55	68.00	68.00	67.91	1055985	717.17	6512	659398	62.44
MARSHALL	SM	28-Sep-2021	32.00	32.00	32.10	31.65	32.10	32.10	31.95	18000	5.75	6	12000	66.67
MARUTI	EQ	28-Sep-2021	7403.45	7448.00	7521.55	7333.50	7400.00	7423.85	7433.52	1346961	100126.56	157632	479556	35.60
MASFIN	EQ	28-Sep-2021	782.30	789.00	799.65	768.95	779.00	778.80	788.81	23077	182.03	3220	10269	44.50
MASKINVEST	BE	28-Sep-2021	43.35	43.00	43.00	41.20	41.20	41.20	42.52	715	0.30	11	-	-
MASPTOP50	EQ	28-Sep-2021	28.28	28.55	30.10	27.90	28.00	27.99	28.07	526085	147.66	936	520649	98.97
MASTEK	EQ	28-Sep-2021	3061.80	3088.80	3128.55	3040.00	3088.00	3087.80	3083.76	94461	2912.95	10241	48343	51.18
MATRIMONY	EQ	28-Sep-2021	996.65	996.65	1007.50	970.00	979.90	977.25	983.52	26596	261.58	6595	14559	54.74
MAWANASUG	BE	28-Sep-2021	80.55	80.60	82.75	76.55	79.00	79.05	79.14	28641	22.67	313	-	-
MAXHEALTH	EQ	28-Sep-2021	358.95	362.40	374.00	354.50	371.20	369.70	364.11	983226	3580.04	23155	627146	63.78
MAXIND	EQ	28-Sep-2021	72.35	72.90	74.00	71.85	72.50	72.70	72.95	176862	129.03	1432	99453	56.23
MAXVIL	EQ	28-Sep-2021	104.15	104.90	112.00	103.55	110.00	109.10	108.37	980792	1062.88	17946	543346	55.40
MAYURUNIQ	EQ	28-Sep-2021	456.70	452.40	465.40	452.40	460.00	459.80	460.20	143286	659.40	3993	112244	78.34
MAZDA	EQ	28-Sep-2021	672.55	665.35	677.40	661.05	669.00	668.45	668.14	6997	46.75	1015	3874	55.37
MAZDOCK	EQ	28-Sep-2021	251.70	252.90	256.70	249.00	250.50	250.90	253.06	330720	836.93	6467	145354	43.95
MBAPL	EQ	28-Sep-2021	197.85	214.00	214.00	184.50	210.00	208.35	208.82	145679	304.20	5385	75333	51.71
MBECL	BE	28-Sep-2021	6.75	6.90	7.00	6.45	6.70	6.95	6.60	225145	14.85	180	-	-
MBLINFRA	EQ	28-Sep-2021	18.25	18.40	18.70	18.05	18.35	18.30	18.32	50659	9.28	249	37395	73.82
MC1RG	MF	28-Sep-2021	15.41	16.90	16.90	15.06	16.89	16.89	16.44	4	0.00	4	0	0.00
MCDHOLDING	BE	28-Sep-2021	70.90	73.00	74.40	69.00	72.50	72.35	73.62	199356	146.76	949	-	-
MCDOWELL-N	EQ	28-Sep-2021	821.65	820.00	845.85	814.15	825.00	826.95	829.53	2897964	24039.53	67761	765839	26.43
MCL	EQ	28-Sep-2021	39.20	38.60	40.40	38.60	38.85	38.75	38.88	34178	13.29	301	30259	88.53
MCLEODRUSS	BE	28-Sep-2021	30.45	30.85	31.95	30.50	31.95	31.95	31.17	8022203	2500.67	1220	-	-
MCX	EQ	28-Sep-2021	1718.25	1737.00	1744.35	1656.75	1675.50	1679.10	1703.24	1004959	17116.88	47068	338502	33.68
MEGASOFT	BE	28-Sep-2021	17.80	17.80	18.65	17.00	18.65	18.65	18.30	138899	25.42	413	-	-
MELSTAR	BZ	28-Sep-2021	4.10	4.05	4.10	3.90	3.90	3.90	3.92	1679	0.07	11	-	-
MENONBE	EQ	28-Sep-2021	72.00	71.65	72.35	70.00	70.35	70.55	71.11	38555	27.42	723	21785	56.50
MEP	EQ	28-Sep-2021	20.30	20.30	20.50	20.00	20.35	20.15	20.32	85640	17.40	372	71927	83.99
MERCATOR	BE	28-Sep-2021	1.80	1.80	1.80	1.75	1.75	1.75	1.77	314515	5.56	320	-	-
METALFORGE	BZ	28-Sep-2021	5.00	5.10	5.15	4.75	5.05	4.90	4.87	6790	0.33	34	-	-
METROPOLIS	EQ	28-Sep-2021	2945.65	2955.00	2963.40	2779.95	2809.90	2797.50	2835.45	271785	7706.33	23554	131900	48.53
MFL	EQ	28-Sep-2021	714.80	713.10	729.70	697.00	701.00	701.90	705.70	45227	319.17	2281	31129	68.83
MFSL	EQ	28-Sep-2021	1030.05	1026.00	1034.80	983.20	1004.00	1003.00	1006.75	937602	9439.28	33443	441978	47.14
MGEL	EQ	28-Sep-2021	52.00	52.55	54.00	51.35	52.50	51.60	51.90	32784	17.01	211	22428	68.41
MGL	EQ	28-Sep-2021	1080.40	1080.40	1096.70	1075.10	1078.00	1079.60	1084.99	772425	8380.72	28075	428546	55.48
MHHL	SM	28-Sep-2021	20.05	19.15	19.60	19.15	19.60	19.60	19.38	6000	1.16	2	6000	100.00
MHRIL	EQ	28-Sep-2021	246.95	248.75	248.75	238.55	242.00	242.40	243.07	429967	1045.14	10615	166761	38.78
MIDHANI	EQ	28-Sep-2021	185.10	185.90	186.00	183.40	186.00	185.00	184.48	179884	331.86	3632	96997	53.92
MINDACORP	EQ	28-Sep-2021	124.70	125.90	127.95	118.70	121.30	120.75	122.02	1456449	1777.10	16713	750734	51.55
MINDAIND	EQ	28-Sep-2021	738.65	745.00	745.00	724.80	730.20	735.40	733.74	84526	620.20	5739	35681	42.21
MINDSPACE	RR	28-Sep-2021	296.51	299.00	300.85	293.10	294.00	295.94	297.99	545756	1626.32	3634	424179	77.72
MINDTECK	EQ	28-Sep-2021	87.15	89.70	89.80	85.45	86.30	86.30	86.45	18577	16.06	624	12785	68.82
MINDTREE	EQ	28-Sep-2021	4347.25	4361.00	4369.00	4135.00	4212.30	4207.90	4227.17	2040645	86261.57	145073	641822	31.45
MIRCELECTR	BE	28-Sep-2021	17.55	17.00	18.00	16.80	16.95	16.95	17.17	303192	52.05	598	-	-
MIRZAINT	EQ	28-Sep-2021	58.05	58.50	59.15	57.40	58.40	58.50	58.50	297182	173.85	3143	127378	42.86
MITCON	SM	28-Sep-2021	57.00	54.50	55.00	54.50	55.00	55.00	54.92	12000	6.59	2	12000	100.00
MITTAL	EQ	28-Sep-2021	10.15	10.30	10.30	9.65	10.10	10.10	10.02	19668	1.97	169	12900	65.59
MKPL	SM	28-Sep-2021	93.90	98.00	98.55	98.00	98.55	98.55	98.37	6000	5.90	3	6000	100.00
MMFL	EQ	28-Sep-2021	824.55	820.10	830.90	804.20	816.55	817.05	816.66	15477	126.40	2949	7733	49.96
MMP	EQ	28-Sep-2021	149.00	148.75	152.00	146.20	148.40	147.95	148.52	20918	31.07	502	11365	54.33
MMTC	EQ	28-Sep-2021	44.55	44.90	45.25	43.90	44.10	44.25	44.54	1423416	634.02	5850	511411	35.93
MODIRUBBER	BE	28-Sep-2021	85.90	89.95	90.15	89.95	90.15	90.15	90.15	3952	3.56	93	-	-
MODISNME	EQ	28-Sep-2021	69.85	69.85	71.80	69.40	70.50	70.05	69.87	25271	17.66	803	16440	65.05
MOGSEC	EQ	28-Sep-2021	48.89	53.90	53.90	48.89	48.95	48.95	48.99	2725	1.34	62	2715	99.63
MOHITIND	BE	28-Sep-2021	11.95	11.95	12.50	11.50	11.80	11.80	12.26	4339	0.53	29	-	-
MOHOTAIND	BE	28-Sep-2021	8.05	7.90	8.35	7.65	8.00	8.00	7.88	14865	1.17	58	-	-
MOIL	EQ	28-Sep-2021	159.10	159.30	161.10	158.10	158.50	158.90	159.04	288868	459.43	10028	144530	50.03
MOKSH	EQ	28-Sep-2021	38.50	39.40	39.40	38.20	39.00	39.25	39.12	807769	315.98	1060	561110	69.46
MOL	EQ	28-Sep-2021	121.05	121.90	121.90	116.70	119.45	118.70	118.68	604526	717.42	7095	343237	56.78
MOLDTECH	BE	28-Sep-2021	80.60	77.30	80.00	77.30	79.90	79.55	78.59	19939	15.67	236	-	-
MOLDTKPAC	EQ	28-Sep-2021	577.45	586.00	592.00	570.45	580.00	581.45	583.65	170142	993.04	11590	72454	42.58
MOLDTKPAC	W1	28-Sep-2021	406.90	406.90	406.90	391.10	392.00	392.00	395.87	40	0.16	4	30	75.00
MOM100	EQ	28-Sep-2021	31.69	32.05	32.05	31.03	31.60	31.52	31.51	89321	28.14	3183	55438	62.07
MOM50	EQ	28-Sep-2021	176.70	179.45	179.45	174.00	175.00	174.90	175.72	6125	10.76	115	5161	84.26
MON100	EQ	28-Sep-2021	110.95	111.90	111.90	109.09	109.10	109.36	110.05	756717	832.75	9739	515147	68.08
MONTECARLO	EQ	28-Sep-2021	345.70	352.00	352.00	340.10	344.00	344.95	343.64	22462	77.19	1525	11371	50.62
MORARJEE	EQ	28-Sep-2021	15.05	15.70	15.80	15.10	15.80	15.80	15.68	16611	2.60	74	14437	86.91
MOREPENLAB	EQ	28-Sep-2021	56.35	56.40	56.75	55.50	56.10	56.05	56.09	964092	540.79	6746	435719	45.19
MOTHERSUMI	EQ	28-Sep-2021	233.50	235.25	235.90	227.10	230.55	230.85	232.35	7551615	17546.09	83443	3630089	48.07
MOTILALOFS	EQ	28-Sep-2021	842.00	843.00	854.65	830.90	839.80	841.40	840.50	408470	3433.18	14362	116493	28.52
MOTOGENFIN	EQ	28-Sep-2021	24.80	25.70	25.70	24.35	25.05	24.70	25.05	2865	0.72	57	2611	91.13
MPHASIS	EQ	28-Sep-2021	3218.30	3242.00	3243.10	3039.55	3139.55	3154.70	3117.76	1573075	49044.70	113823	771060	49.02
MPSLTD	EQ	28-Sep-2021	676.85	688.00	688.00	668.00	675.55	674.25	676.18	12875	87.06	1888	6831	53.06
MPTODAY	SM	28-Sep-2021	21.50	22.55	22.55	21.00	21.00	21.00	21.78	4000	0.87	2	4000	100.00
MRF	EQ	28-Sep-2021	81893.40	81759.40	81890.00	79810.00	80306.00	80488.60	80811.95	14053	11356.50	8793	3046	21.68
MRO-TEK	EQ	28-Sep-2021	60.45	59.80	60.50	57.45	57.45	57.50	58.91	42604	25.10	581	24289	57.01
MRPL	EQ	28-Sep-2021	44.85	45.30	45.50	44.40	44.55	44.70	44.98	1426437	641.61	6133	566688	39.73
MSPL	EQ	28-Sep-2021	9.30	9.50	9.65	9.10	9.25	9.35	9.34	217345	20.29	379	152561	70.19
MSTCLTD	EQ	28-Sep-2021	296.35	297.40	309.50	294.15	304.00	306.30	302.49	733327	2218.25	18727	246816	33.66
MTARTECH	EQ	28-Sep-2021	1421.90	1425.00	1441.95	1386.50	1397.00	1400.75	1406.52	88385	1243.15	9015	30435	34.43
MTEDUCARE	EQ	28-Sep-2021	8.70	8.65	8.85	8.35	8.45	8.45	8.53	142041	12.12	365	108326	76.26
MTNL	EQ	28-Sep-2021	18.60	18.60	18.85	18.55	18.70	18.70	18.69	843198	157.56	1896	431442	51.17
MUKANDLTD	BE	28-Sep-2021	134.45	135.00	137.90	133.00	135.00	133.25	134.20	37940	50.92	285	-	-
MUKTAARTS	EQ	28-Sep-2021	41.75	43.00	43.05	41.05	42.95	42.25	42.32	26860	11.37	579	13972	52.02
MUNJALAU	EQ	28-Sep-2021	58.75	58.75	59.65	58.20	59.00	59.00	58.99	171581	101.22	1611	95229	55.50
MUNJALSHOW	EQ	28-Sep-2021	137.65	138.00	147.80	136.50	143.45	141.90	142.41	320553	456.51	7037	161750	50.46
MURUDCERA	EQ	28-Sep-2021	25.90	25.90	26.15	25.20	25.65	25.65	25.82	30062	7.76	367	15790	52.52
MUTHOOTCAP	EQ	28-Sep-2021	397.30	400.05	402.20	397.00	397.20	397.80	398.62	16354	65.19	1010	8990	54.97
MUTHOOTFIN	EQ	28-Sep-2021	1493.30	1493.30	1498.45	1458.45	1465.00	1463.45	1473.14	475347	7002.51	22002	235808	49.61
NABARD	N2	28-Sep-2021	1245.00	1252.00	1252.00	1244.60	1245.00	1245.00	1246.26	318	3.96	7	318	100.00
NACLIND	EQ	28-Sep-2021	76.75	77.80	79.20	74.75	78.00	78.35	77.03	216919	167.08	2282	143626	66.21
NAGAFERT	BE	28-Sep-2021	11.50	11.70	11.80	10.95	11.60	11.55	11.21	524919	58.85	1067	-	-
NAGREEKEXP	BE	28-Sep-2021	31.20	32.40	32.50	30.75	30.90	30.90	31.42	3480	1.09	23	-	-
NAHARCAP	EQ	28-Sep-2021	263.10	262.00	265.55	260.05	260.40	261.10	262.02	7878	20.64	305	6040	76.67
NAHARINDUS	BE	28-Sep-2021	102.40	102.50	104.90	99.05	104.40	103.15	102.89	19321	19.88	207	-	-
NAHARPOLY	EQ	28-Sep-2021	241.70	241.70	241.80	234.05	236.15	238.10	237.76	22636	53.82	1509	13281	58.67
NAHARSPING	BE	28-Sep-2021	377.90	380.00	396.75	376.00	394.85	390.85	388.29	24008	93.22	405	-	-
NAM-INDIA	EQ	28-Sep-2021	437.20	435.80	439.55	429.00	430.90	431.45	435.01	1033921	4497.61	12566	419198	40.54
NATCOPHARM	EQ	28-Sep-2021	877.15	884.50	897.90	872.20	888.30	882.55	885.61	163049	1443.98	12104	73418	45.03
NATHBIOGEN	EQ	28-Sep-2021	324.00	325.10	328.60	322.00	323.40	323.30	325.60	17559	57.17	1169	8047	45.83
NATIONALUM	EQ	28-Sep-2021	90.05	90.10	91.00	87.80	88.80	89.00	89.30	24414545	21802.17	109098	4668659	19.12
NATNLSTEEL	EQ	28-Sep-2021	3.95	3.95	3.95	3.85	3.95	3.95	3.91	12465	0.49	57	12200	97.87
NAUKRI	EQ	28-Sep-2021	6718.05	6710.00	6786.00	6622.00	6745.00	6755.45	6702.63	243206	16301.19	29454	93075	38.27
NAVINFLUOR	EQ	28-Sep-2021	3783.00	3815.00	3815.00	3698.05	3711.15	3720.25	3738.64	138904	5193.12	18247	59264	42.67
NAVKARCORP	EQ	28-Sep-2021	41.35	41.60	41.85	41.00	41.55	41.50	41.39	358080	148.21	3133	139450	38.94
NAVNETEDUL	EQ	28-Sep-2021	106.55	108.30	120.95	107.10	111.20	112.55	115.20	4918441	5665.88	64315	1208184	24.56
NAZARA	EQ	28-Sep-2021	2264.45	2300.00	2357.00	2240.30	2322.65	2318.95	2306.17	770638	17772.26	56000	210795	27.35
NBCC	EQ	28-Sep-2021	47.50	47.90	47.90	46.15	46.85	46.90	47.02	7216887	3393.25	21109	2806383	38.89
NBIFIN	EQ	28-Sep-2021	2678.55	2611.00	2747.00	2611.00	2698.00	2687.55	2671.32	349	9.32	92	133	38.11
NBVENTURES	EQ	28-Sep-2021	114.90	115.00	118.85	115.00	116.80	116.55	117.22	415554	487.11	6739	204622	49.24
NCC	EQ	28-Sep-2021	81.00	80.60	82.65	79.55	80.90	80.75	80.96	2497892	2022.36	11068	885875	35.46
NCLIND	EQ	28-Sep-2021	225.70	228.00	230.15	218.35	221.00	219.50	222.06	240787	534.68	6598	167956	69.75
NCPSESDL24	EQ	28-Sep-2021	106.87	106.77	106.77	106.72	106.75	106.75	106.75	224	0.24	10	215	95.98
NDGL	BE	28-Sep-2021	1333.00	1335.00	1373.45	1335.00	1337.00	1335.10	1342.42	77	1.03	27	-	-
NDL	EQ	28-Sep-2021	66.65	67.25	68.90	65.25	66.00	66.35	67.27	31594	21.25	815	19160	60.64
NDRAUTO	BE	28-Sep-2021	415.15	415.00	419.95	405.00	417.30	417.30	417.62	3716	15.52	63	-	-
NDTV	EQ	28-Sep-2021	91.50	88.50	90.90	86.95	86.95	86.95	88.02	487792	429.33	6156	217834	44.66
NECCLTD	EQ	28-Sep-2021	18.45	18.60	19.35	18.35	19.00	19.10	19.12	928907	177.60	1578	574215	61.82
NECLIFE	EQ	28-Sep-2021	29.30	29.55	30.80	29.05	29.45	29.40	29.78	783437	233.27	4652	276429	35.28
NELCAST	EQ	28-Sep-2021	83.40	84.00	85.50	82.85	83.65	83.50	83.91	83489	70.05	1765	44069	52.78
NELCO	EQ	28-Sep-2021	622.10	653.20	653.20	635.70	653.20	653.20	651.35	254217	1655.84	3918	164293	64.63
NEOGEN	EQ	28-Sep-2021	1234.60	1247.00	1264.60	1221.00	1223.05	1226.40	1235.21	53107	655.98	6432	18677	35.17
NESCO	EQ	28-Sep-2021	609.10	612.00	620.00	607.00	613.70	613.65	612.93	63900	391.66	4305	34947	54.69
NESTLEIND	EQ	28-Sep-2021	19642.20	19690.00	19718.65	19459.05	19507.00	19544.75	19582.61	57686	11296.43	13626	33584	58.22
NETF	EQ	28-Sep-2021	218.00	220.98	220.98	215.02	217.90	217.89	218.50	1824	3.99	138	965	52.91
NETFCONSUM	EQ	28-Sep-2021	79.24	80.00	81.48	77.31	78.80	78.86	78.71	34208	26.93	401	25866	75.61
NETFDIVOPP	EQ	28-Sep-2021	45.54	45.50	46.86	45.50	45.92	45.91	45.82	4542	2.08	92	3569	78.58
NETFGILT5Y	EQ	28-Sep-2021	48.85	48.85	49.90	48.83	48.89	48.89	48.93	1038	0.51	27	763	73.51
NETFIT	EQ	28-Sep-2021	36.78	36.80	36.94	35.56	35.98	35.96	35.96	4325018	1555.09	15137	3480300	80.47
NETFLTGILT	EQ	28-Sep-2021	22.81	23.37	23.37	22.69	22.83	22.83	22.76	10305	2.35	79	5701	55.32
NETFMID150	EQ	28-Sep-2021	114.53	111.00	122.38	111.00	113.60	113.83	113.75	88425	100.58	1421	63434	71.74
NETFNIF100	EQ	28-Sep-2021	186.75	187.00	190.00	183.75	185.00	184.75	185.95	3620	6.73	172	2454	67.79
NETFNV20	EQ	28-Sep-2021	100.16	100.16	100.70	98.00	98.74	98.74	98.57	27458	27.07	246	25718	93.66
NETFPHARMA	EQ	28-Sep-2021	14.24	14.50	14.90	14.00	14.39	14.26	14.17	372267	52.73	1061	308664	82.91
NETFSDL26	EQ	28-Sep-2021	106.03	106.25	106.25	106.06	106.18	106.18	106.12	1095	1.16	25	955	87.21
NETWORK18	EQ	28-Sep-2021	51.15	51.55	53.00	50.90	51.25	51.20	51.69	1240826	641.44	5063	319538	25.75
NEULANDLAB	EQ	28-Sep-2021	1496.80	1490.00	1530.00	1480.00	1499.85	1498.00	1500.32	23916	358.82	2837	18832	78.74
NEWGEN	BE	28-Sep-2021	591.00	591.00	594.00	578.00	584.00	584.80	583.52	34124	199.12	2326	-	-
NEXTMEDIA	EQ	28-Sep-2021	5.85	5.65	6.10	5.60	5.60	5.60	5.75	262817	15.12	356	127340	48.45
NFL	EQ	28-Sep-2021	60.05	60.30	61.40	59.00	59.85	60.00	60.27	1786272	1076.59	10177	603551	33.79
NGIL	BE	28-Sep-2021	119.90	119.90	124.85	115.00	121.00	120.30	119.81	26503	31.75	222	-	-
NH	EQ	28-Sep-2021	512.75	515.35	516.00	505.50	508.20	507.50	508.85	79145	402.73	5122	41677	52.66
NHAI	N1	28-Sep-2021	1011.50	1013.00	1013.00	1011.00	1011.00	1011.00	1012.24	2307	23.35	29	2107	91.33
NHAI	N2	28-Sep-2021	1182.98	1185.20	1187.00	1183.10	1184.00	1184.94	1185.54	11223	133.05	63	11098	98.89
NHAI	N4	28-Sep-2021	1191.05	1192.05	1192.05	1191.05	1191.05	1191.95	1191.97	650	7.75	5	650	100.00
NHAI	N6	28-Sep-2021	1300.00	1302.00	1302.00	1290.00	1295.00	1295.00	1295.31	1682	21.79	19	1567	93.16
NHAI	N8	28-Sep-2021	1143.70	1149.98	1149.99	1135.00	1140.00	1140.00	1147.36	675	7.74	6	550	81.48
NHAI	NA	28-Sep-2021	1241.10	1241.00	1241.00	1241.00	1241.00	1241.00	1241.00	889	11.03	13	889	100.00
NHAI	ND	28-Sep-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	2	0.03	2	2	100.00
NHAI	NE	28-Sep-2021	1208.96	1209.00	1209.00	1200.25	1203.00	1203.09	1202.77	350	4.21	16	350	100.00
NHBTF2014	N1	28-Sep-2021	5665.00	5665.00	5665.00	5665.00	5665.00	5665.00	5665.00	400	22.66	4	400	100.00
NHBTF2014	N5	28-Sep-2021	6550.00	6474.00	6474.00	6474.00	6474.00	6474.00	6474.00	150	9.71	1	150	100.00
NHBTF2014	N6	28-Sep-2021	7183.84	7190.00	7190.00	7161.01	7180.00	7180.00	7173.35	33	2.37	9	31	93.94
NHBTF2023	N6	28-Sep-2021	6560.00	6565.00	6565.00	6565.00	6565.00	6565.00	6565.00	3	0.20	1	3	100.00
NHPC	EQ	28-Sep-2021	27.75	27.80	28.90	27.70	28.30	28.30	28.29	15391270	4353.43	23051	5787690	37.60
NIACL	EQ	28-Sep-2021	162.25	164.85	165.00	161.15	163.80	163.00	163.01	368909	601.34	5815	180296	48.87
NIBL	EQ	28-Sep-2021	18.70	19.10	19.10	17.50	18.20	18.20	18.10	10289	1.86	83	8991	87.38
NIFTYBEES	EQ	28-Sep-2021	192.79	221.70	221.70	189.86	191.39	191.44	191.15	2048952	3916.64	29326	1292801	63.10
NIITLTD	EQ	28-Sep-2021	369.00	371.30	372.50	355.00	359.35	360.95	362.37	632232	2291.02	14933	210056	33.22
NILAINFRA	EQ	28-Sep-2021	5.30	5.25	5.35	5.10	5.25	5.20	5.21	316033	16.48	393	218100	69.01
NILASPACES	BE	28-Sep-2021	1.70	1.70	1.70	1.65	1.65	1.65	1.65	262341	4.34	222	-	-
NILKAMAL	EQ	28-Sep-2021	2872.35	2877.95	2877.95	2822.00	2828.50	2831.45	2844.48	6044	171.92	1222	3410	56.42
NIPPOBATRY	EQ	28-Sep-2021	1004.30	994.00	1004.00	977.20	986.00	985.65	988.91	6855	67.79	895	4797	69.98
NIRAJ	EQ	28-Sep-2021	42.25	42.00	42.85	41.55	41.75	41.90	41.98	9292	3.90	453	2985	32.12
NITCO	EQ	28-Sep-2021	22.95	22.75	23.35	22.75	22.95	23.05	23.03	26811	6.17	211	20816	77.64
NITINFIRE	BZ	28-Sep-2021	1.30	1.30	1.35	1.25	1.30	1.30	1.30	34126	0.44	51	-	-
NITINSPIN	BE	28-Sep-2021	206.35	212.90	216.00	205.20	207.30	208.40	212.74	179964	382.85	2458	-	-
NITIRAJ	EQ	28-Sep-2021	43.85	43.85	45.00	40.20	43.65	43.55	43.01	4361	1.88	131	1267	29.05
NKIND	BE	28-Sep-2021	34.00	32.30	35.70	32.30	35.00	35.00	35.00	3216	1.13	33	-	-
NLCINDIA	EQ	28-Sep-2021	55.40	55.50	58.30	55.45	57.80	57.70	57.41	5855595	3361.79	26944	1946533	33.24
NMDC	EQ	28-Sep-2021	139.85	140.05	142.90	139.15	140.55	140.50	140.86	9755704	13741.47	52465	4041925	41.43
NOCIL	EQ	28-Sep-2021	289.00	290.45	296.00	285.00	293.95	293.90	290.16	1015332	2946.08	17774	274161	27.00
NOIDATOLL	EQ	28-Sep-2021	5.80	5.80	6.00	5.65	6.00	5.95	5.85	129102	7.56	222	79718	61.75
NOVARTIND	EQ	28-Sep-2021	819.15	824.40	829.10	800.05	809.50	814.35	815.29	10612	86.52	1403	5983	56.38
NPBET	EQ	28-Sep-2021	193.15	193.00	194.00	187.21	187.50	188.14	189.49	1654	3.13	62	1124	67.96
NPST	SM	28-Sep-2021	70.35	77.50	77.50	70.10	70.40	70.40	72.25	6400	4.62	4	4800	75.00
NRAIL	EQ	28-Sep-2021	324.75	327.45	332.00	318.05	320.40	320.35	324.01	27909	90.43	2028	12300	44.07
NRBBEARING	EQ	28-Sep-2021	143.00	142.50	142.95	139.00	140.40	140.40	140.83	267129	376.21	5367	136040	50.93
NSIL	EQ	28-Sep-2021	1682.75	1665.20	1697.65	1665.20	1689.00	1677.70	1681.34	463	7.78	157	230	49.68
NTL	BE	28-Sep-2021	2.05	2.10	2.10	1.95	2.05	2.00	2.03	23499	0.48	67	-	-
NTPC	EQ	28-Sep-2021	126.85	127.50	133.65	127.35	131.60	131.95	131.62	35900138	47252.70	155824	13979397	38.94
NTPC	N2	28-Sep-2021	1288.10	1288.21	1288.22	1288.21	1288.22	1288.21	1288.22	200	2.58	2	100	50.00
NTPC	N3	28-Sep-2021	1422.25	1452.50	1452.50	1452.50	1452.50	1452.50	1452.50	50	0.73	1	50	100.00
NTPC	N4	28-Sep-2021	1221.00	1236.01	1236.01	1236.01	1236.01	1236.01	1236.01	1	0.01	1	1	100.00
NTPC	N6	28-Sep-2021	1450.00	1445.00	1446.00	1445.00	1446.00	1445.82	1445.82	91	1.32	5	91	100.00
NTPC	N7	28-Sep-2021	13.92	13.92	13.92	13.90	13.92	13.92	13.91	32322	4.50	123	23658	73.19
NTPC	ND	28-Sep-2021	1269.90	1304.75	1304.75	1304.75	1304.75	1304.75	1304.75	1	0.01	1	1	100.00
NUCLEUS	EQ	28-Sep-2021	599.30	598.80	598.80	582.00	586.90	584.20	586.93	146755	861.35	7743	73014	49.75
NURECA	EQ	28-Sep-2021	1646.45	1666.00	1666.00	1625.35	1637.00	1632.15	1636.37	5845	95.65	1228	3045	52.10
NUVOCO	EQ	28-Sep-2021	552.35	559.75	559.75	540.05	550.05	547.70	549.00	449949	2470.23	14618	311658	69.27
NXTDIGITAL	EQ	28-Sep-2021	428.15	430.00	436.00	423.05	425.60	429.45	430.04	3314	14.25	238	1241	37.45
OAL	EQ	28-Sep-2021	928.20	923.60	930.00	896.60	907.00	905.90	912.98	22127	202.02	4151	12234	55.29
OBEROIRLTY	EQ	28-Sep-2021	948.80	948.80	953.00	866.35	886.00	886.60	892.35	3411212	30439.99	117871	998563	29.27
OCCL	EQ	28-Sep-2021	1103.85	1118.00	1118.00	1080.35	1088.40	1087.40	1092.19	8463	92.43	1570	4893	57.82
OFSS	EQ	28-Sep-2021	4584.85	4575.00	4617.60	4480.00	4580.00	4578.25	4555.89	73541	3350.44	12209	29064	39.52
OIL	EQ	28-Sep-2021	219.30	220.55	234.90	218.30	232.50	233.25	228.37	5413923	12363.59	65955	1570068	29.00
OILCOUNTUB	BE	28-Sep-2021	7.45	7.80	7.80	7.55	7.75	7.75	7.75	34837	2.70	129	-	-
OLECTRA	BE	28-Sep-2021	418.50	419.00	427.40	405.00	411.50	412.05	411.06	153429	630.68	2892	-	-
OMAXAUTO	BE	28-Sep-2021	44.00	44.50	45.00	42.60	45.00	43.95	43.69	31943	13.96	227	-	-
OMAXE	EQ	28-Sep-2021	77.35	78.90	79.00	75.45	76.60	76.25	76.88	137278	105.55	2401	98860	72.01
OMINFRAL	EQ	28-Sep-2021	27.45	27.90	28.40	27.45	27.70	27.95	27.88	109431	30.51	748	56912	52.01
OMKARCHEM	EQ	28-Sep-2021	16.65	16.70	17.15	16.40	16.75	16.70	16.72	53590	8.96	476	31404	58.60
ONELIFECAP	BE	28-Sep-2021	17.40	17.95	18.00	16.55	17.50	17.50	17.09	21361	3.65	75	-	-
ONEPOINT	BE	28-Sep-2021	32.90	32.00	32.90	32.00	32.80	32.80	32.48	1426	0.46	25	-	-
ONGC	EQ	28-Sep-2021	140.00	141.80	143.60	141.00	142.00	142.20	142.25	46109879	65592.24	154758	24951502	54.11
ONMOBILE	EQ	28-Sep-2021	112.90	113.45	117.00	112.35	114.30	113.70	114.25	431029	492.44	7622	184488	42.80
ONWARDTEC	EQ	28-Sep-2021	227.95	227.95	229.65	224.00	228.85	227.70	227.05	5565	12.64	243	3821	68.66
OPTIEMUS	BE	28-Sep-2021	320.75	304.75	326.40	304.75	304.75	304.80	309.33	153033	473.38	1694	-	-
OPTOCIRCUI	BZ	28-Sep-2021	3.35	3.20	3.20	3.20	3.20	3.20	3.20	210215	6.73	251	-	-
ORBTEXP	EQ	28-Sep-2021	71.65	71.30	72.75	71.10	72.00	72.05	71.96	11364	8.18	227	9491	83.52
ORCHPHARMA	BE	28-Sep-2021	411.75	411.75	419.00	406.05	408.00	409.90	410.18	1887	7.74	113	-	-
ORICONENT	EQ	28-Sep-2021	30.95	31.00	31.40	30.30	30.85	30.75	30.68	85042	26.09	448	55859	65.68
ORIENTABRA	EQ	28-Sep-2021	28.95	29.05	29.10	28.50	28.75	28.75	28.77	55174	15.88	844	36623	66.38
ORIENTALTL	EQ	28-Sep-2021	8.50	8.70	8.70	8.25	8.30	8.35	8.45	19713	1.67	144	11532	58.50
ORIENTBELL	EQ	28-Sep-2021	357.05	362.00	362.00	346.25	346.65	349.15	352.67	14972	52.80	976	8707	58.16
ORIENTCEM	EQ	28-Sep-2021	158.15	158.85	162.45	156.55	161.45	161.60	160.66	642925	1032.93	11449	391641	60.92
ORIENTELEC	EQ	28-Sep-2021	339.55	340.15	341.25	333.00	333.05	333.80	335.38	123803	415.21	5428	66681	53.86
ORIENTHOT	EQ	28-Sep-2021	39.80	39.95	41.80	39.15	39.65	39.85	40.69	1278859	520.43	7497	611057	47.78
ORIENTLTD	EQ	28-Sep-2021	69.10	68.90	68.90	66.15	68.60	67.45	67.75	22800	15.45	342	15555	68.22
ORIENTPPR	EQ	28-Sep-2021	29.60	29.90	30.00	29.10	29.40	29.30	29.52	1077090	318.00	2893	374279	34.75
ORISSAMINE	EQ	28-Sep-2021	2859.45	2901.00	2939.45	2809.00	2839.00	2833.25	2862.08	20230	579.00	4621	8517	42.10
ORTEL	BZ	28-Sep-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	19061	0.26	21	-	-
ORTINLAB	EQ	28-Sep-2021	26.80	26.70	27.45	26.35	27.00	26.90	26.76	26628	7.13	341	17717	66.54
OSWALAGRO	EQ	28-Sep-2021	17.20	17.35	17.70	16.95	17.35	17.25	17.25	69237	11.94	354	37870	54.70
PAEL	BZ	28-Sep-2021	6.20	6.15	6.50	6.15	6.50	6.50	6.34	948	0.06	7	-	-
PAGEIND	EQ	28-Sep-2021	32980.75	33100.00	33147.65	32190.00	32834.00	32726.05	32621.56	22651	7389.11	10654	10310	45.52
PAISALO	EQ	28-Sep-2021	888.90	899.00	932.00	871.00	892.00	896.40	898.71	127615	1146.89	6963	60093	47.09
PALASHSECU	EQ	28-Sep-2021	82.25	88.00	90.00	82.30	86.50	86.45	87.32	43584	38.06	432	32409	74.36
PALREDTEC	EQ	28-Sep-2021	122.65	122.65	124.50	118.85	120.85	120.20	121.15	37092	44.94	1108	24453	65.93
PANACEABIO	EQ	28-Sep-2021	278.60	280.00	280.70	268.85	273.25	272.45	271.66	168104	456.67	5351	82641	49.16
PANACHE	BE	28-Sep-2021	58.70	60.90	60.90	56.30	59.50	58.60	58.34	2758	1.61	76	-	-
PANAMAPET	EQ	28-Sep-2021	266.35	265.40	270.90	261.00	264.50	264.80	266.21	74770	199.05	3579	32749	43.80
PAR	EQ	28-Sep-2021	181.90	187.85	190.95	182.05	190.95	190.95	189.00	154696	292.37	2243	106864	69.08
PARACABLES	BE	28-Sep-2021	12.40	12.40	12.50	12.00	12.20	12.20	12.20	108857	13.28	469	-	-
PARAGMILK	EQ	28-Sep-2021	122.30	122.45	129.60	121.95	127.00	126.50	126.26	1026120	1295.62	19966	421479	41.08
PARSVNATH	EQ	28-Sep-2021	14.85	15.00	15.25	14.60	15.00	15.05	14.92	423098	63.11	919	274044	64.77
PARTYCRUS	SM	28-Sep-2021	23.25	23.30	23.30	23.00	23.00	23.00	23.18	6000	1.39	3	6000	100.00
PATELENG	EQ	28-Sep-2021	17.90	18.60	19.00	18.20	18.60	18.55	18.66	6660355	1242.90	12978	3608762	54.18
PATINTLOG	EQ	28-Sep-2021	21.70	21.95	22.40	21.25	22.30	22.20	21.94	57255	12.56	523	30712	53.64
PATSPINLTD	EQ	28-Sep-2021	8.95	9.05	9.20	8.70	8.70	8.75	8.89	5242	0.47	36	3969	75.72
PBAINFRA	BE	28-Sep-2021	10.15	10.50	10.65	9.70	10.10	10.50	10.18	7345	0.75	38	-	-
PCJEWELLER	EQ	28-Sep-2021	26.05	26.20	26.80	25.75	26.35	26.30	26.30	1196224	314.55	3677	693888	58.01
PDMJEPAPER	EQ	28-Sep-2021	38.10	38.25	39.85	38.10	38.80	38.85	39.01	260966	101.80	2256	105736	40.52
PDPL	BE	28-Sep-2021	3.15	3.00	3.00	3.00	3.00	3.00	3.00	102	0.00	2	-	-
PDSMFL	EQ	28-Sep-2021	1202.10	1220.65	1229.65	1202.00	1220.00	1215.20	1220.76	19409	236.94	345	18638	96.03
PEARLPOLY	EQ	28-Sep-2021	14.95	15.30	15.30	14.80	14.80	14.80	14.92	11247	1.68	123	10446	92.88
PEL	EQ	28-Sep-2021	2751.85	2770.00	2787.40	2616.55	2674.95	2683.50	2691.36	767912	20667.30	43845	170924	22.26
PENIND	EQ	28-Sep-2021	28.30	28.55	28.85	28.00	28.20	28.15	28.28	371783	105.15	1626	221743	59.64
PENINLAND	BE	28-Sep-2021	12.60	12.60	13.05	12.35	13.05	12.95	12.75	97243	12.40	211	-	-
PERSISTENT	EQ	28-Sep-2021	3607.80	3639.30	3639.30	3440.45	3503.00	3511.45	3502.55	357905	12535.79	44854	209224	58.46
PETRONET	EQ	28-Sep-2021	237.40	237.50	241.80	236.60	239.20	239.40	239.37	5457539	13063.48	53271	2581466	47.30
PFC	EQ	28-Sep-2021	135.75	136.45	144.65	136.20	143.60	143.10	142.36	24428879	34777.30	122690	6396860	26.19
PFC	N4	28-Sep-2021	1095.01	1031.00	1047.00	1010.60	1010.65	1010.65	1012.62	137	1.39	10	137	100.00
PFC	N5	28-Sep-2021	1269.00	1219.00	1221.00	1188.00	1189.00	1189.00	1194.54	2808	33.54	52	2502	89.10
PFC	N8	28-Sep-2021	1465.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	250	3.63	1	250	100.00
PFIZER	EQ	28-Sep-2021	5641.80	5640.00	5695.85	5592.20	5650.05	5629.65	5637.94	20806	1173.03	4092	10567	50.79
PFOCUS	EQ	28-Sep-2021	73.30	71.25	74.25	69.65	70.70	70.70	71.09	163839	116.47	1796	102443	62.53
PFS	EQ	28-Sep-2021	17.40	17.45	17.90	17.40	17.50	17.50	17.65	1091139	192.58	2326	394868	36.19
PGEL	EQ	28-Sep-2021	407.85	410.00	419.90	402.00	406.30	405.15	407.53	17001	69.28	798	11767	69.21
PGHH	EQ	28-Sep-2021	13659.90	13723.30	13899.00	13625.05	13780.65	13780.15	13797.69	3900	538.11	1908	1300	33.33
PGHL	EQ	28-Sep-2021	5367.30	5394.00	5400.00	5361.00	5399.95	5392.90	5383.66	6062	326.36	1607	4218	69.58
PGIL	EQ	28-Sep-2021	301.50	307.95	307.95	295.10	297.00	298.45	299.86	3830	11.48	396	2541	66.34
PGINVIT	IV	28-Sep-2021	121.26	121.60	122.00	120.02	121.00	121.29	121.12	807755	978.37	4142	649776	80.44
PHILIPCARB	EQ	28-Sep-2021	268.45	272.00	274.90	264.00	269.35	270.80	270.10	3745000	10115.11	54873	1050247	28.04
PHOENIXLTD	EQ	28-Sep-2021	982.45	991.05	1002.00	951.60	963.70	970.35	970.96	390003	3786.76	25107	119852	30.73
PIDILITIND	EQ	28-Sep-2021	2405.55	2413.10	2418.00	2375.00	2406.00	2411.00	2396.77	267159	6403.19	24425	107423	40.21
PIIND	EQ	28-Sep-2021	3149.20	3174.00	3174.00	3100.10	3118.00	3114.55	3136.86	287815	9028.36	22702	182630	63.45
PILANIINVS	EQ	28-Sep-2021	1892.80	1900.15	1930.00	1880.00	1882.00	1887.95	1899.50	14018	266.27	1216	1294	9.23
PILITA	EQ	28-Sep-2021	7.25	7.30	7.30	7.10	7.15	7.15	7.16	767040	54.95	1419	572382	74.62
PIONDIST	EQ	28-Sep-2021	165.30	165.55	171.70	164.00	166.50	166.45	167.11	54779	91.54	1875	27231	49.71
PIONEEREMB	EQ	28-Sep-2021	65.85	65.55	66.95	64.35	65.55	65.25	65.66	50198	32.96	1051	20134	40.11
PITTIENG	EQ	28-Sep-2021	146.95	147.00	149.50	143.80	145.65	145.35	145.26	164673	239.20	1973	39515	24.00
PKTEA	BE	28-Sep-2021	352.10	363.00	363.00	345.15	346.05	346.05	349.65	699	2.44	53	-	-
PLASTIBLEN	EQ	28-Sep-2021	281.50	282.65	285.90	271.65	277.90	275.30	278.16	57641	160.33	3402	27833	48.29
PNB	EQ	28-Sep-2021	38.35	38.40	39.70	38.35	39.20	39.15	39.12	87295894	34147.59	77313	21164460	24.24
PNBGILTS	EQ	28-Sep-2021	64.80	65.20	66.50	64.60	65.35	65.55	65.80	151319	99.57	1793	92570	61.18
PNBHOUSING	EQ	28-Sep-2021	650.75	651.00	657.25	629.75	635.60	631.90	636.74	119505	760.93	3528	90154	75.44
PNC	EQ	28-Sep-2021	37.70	37.90	38.95	36.45	37.50	37.80	37.54	26058	9.78	751	14674	56.31
PNCINFRA	EQ	28-Sep-2021	362.05	362.80	364.80	353.00	355.00	355.50	358.71	136894	491.06	5661	43759	31.97
PODDARHOUS	EQ	28-Sep-2021	203.40	213.55	213.55	201.60	205.15	205.75	209.30	36618	76.64	842	24885	67.96
PODDARMENT	EQ	28-Sep-2021	351.45	347.60	355.85	347.60	353.00	349.30	349.77	7423	25.96	652	4716	63.53
POKARNA	EQ	28-Sep-2021	482.25	485.35	485.35	466.20	470.80	470.35	472.14	38276	180.72	2612	24362	63.65
POLYCAB	EQ	28-Sep-2021	2375.95	2383.00	2404.10	2321.00	2338.20	2349.00	2356.67	347504	8189.54	36531	111537	32.10
POLYMED	EQ	28-Sep-2021	945.90	943.85	949.85	926.00	932.80	929.55	933.62	59190	552.61	4468	38581	65.18
POLYPLEX	EQ	28-Sep-2021	1680.10	1687.50	1748.90	1670.45	1710.00	1712.95	1715.01	197597	3388.81	19395	45726	23.14
PONNIERODE	BE	28-Sep-2021	240.10	235.60	244.45	234.05	238.95	236.80	235.86	4122	9.72	91	-	-
POONAWALLA	EQ	28-Sep-2021	164.05	166.60	167.70	159.15	163.00	163.55	162.94	792192	1290.78	9375	621220	78.42
POWERGRID	EQ	28-Sep-2021	176.00	176.85	188.90	176.10	183.80	183.95	184.29	29155220	53730.23	194262	10123835	34.72
POWERINDIA	EQ	28-Sep-2021	2300.40	2344.00	2363.05	2289.75	2301.00	2300.75	2320.71	18872	437.96	3913	6610	35.03
POWERMECH	EQ	28-Sep-2021	903.80	910.00	912.05	875.05	885.00	885.15	887.70	41860	371.59	3038	24534	58.61
PPAP	EQ	28-Sep-2021	247.25	247.25	253.10	243.10	245.00	244.60	248.41	45874	113.96	1336	24192	52.74
PPL	EQ	28-Sep-2021	157.90	161.45	161.45	157.25	159.55	159.30	159.22	37880	60.31	1785	22968	60.63
PRAENG	BE	28-Sep-2021	19.30	19.80	20.25	19.00	20.25	20.20	20.12	127915	25.74	319	-	-
PRAJIND	BE	28-Sep-2021	346.10	347.50	348.50	341.80	344.10	344.65	344.50	517078	1781.33	5508	-	-
PRAKASH	EQ	28-Sep-2021	66.40	67.25	67.25	65.05	65.75	65.70	66.12	371130	245.38	3674	198978	53.61
PRAKASHSTL	EQ	28-Sep-2021	2.05	2.05	2.10	2.00	2.05	2.05	2.03	498061	10.13	464	352015	70.68
PRAXIS	EQ	28-Sep-2021	32.30	32.90	33.10	30.80	31.30	31.45	31.51	80846	25.48	777	47995	59.37
PRAXIS-RE	BE	28-Sep-2021	18.40	18.25	18.25	13.05	16.10	15.90	16.21	100434	16.28	546	-	-
PRECAM	EQ	28-Sep-2021	94.25	95.20	95.20	91.90	94.00	94.15	93.33	221519	206.74	4488	138710	62.62
PRECOT	EQ	28-Sep-2021	234.95	233.10	240.80	231.00	231.00	232.70	235.87	6768	15.96	532	3256	48.11
PRECWIRE	EQ	28-Sep-2021	242.10	245.95	245.95	238.15	239.20	239.60	241.97	25382	61.42	1470	15034	59.23
PREMEXPLN	BE	28-Sep-2021	232.25	230.20	236.90	230.20	232.00	232.00	231.61	1750	4.05	53	-	-
PREMIER	BE	28-Sep-2021	3.60	3.70	3.75	3.65	3.75	3.75	3.74	15727	0.59	30	-	-
PREMIERPOL	EQ	28-Sep-2021	68.25	68.25	69.50	66.05	67.20	66.65	67.58	4915	3.32	196	3466	70.52
PRESSMN	EQ	28-Sep-2021	28.30	28.05	28.80	27.75	27.80	27.90	28.23	18256	5.15	345	12728	69.72
PRESTIGE	EQ	28-Sep-2021	494.60	502.00	507.30	465.60	473.30	474.50	482.22	3030447	14613.38	68898	765032	25.24
PRICOLLTD	EQ	28-Sep-2021	95.20	96.00	102.20	96.00	99.00	100.20	98.99	3311385	3277.96	18611	2077940	62.75
PRIMESECU	EQ	28-Sep-2021	89.10	87.05	90.80	84.95	87.50	87.30	86.52	35895	31.06	489	20251	56.42
PRINCEPIPE	EQ	28-Sep-2021	697.65	702.65	711.00	693.00	696.95	696.75	701.50	341358	2394.61	19458	152321	44.62
PRITI	SM	28-Sep-2021	270.80	277.75	278.45	275.00	275.50	275.50	276.62	9600	26.56	6	6400	66.67
PRITIKAUTO	EQ	28-Sep-2021	17.55	17.95	17.95	17.00	17.70	17.30	17.56	148201	26.03	523	74591	50.33
PRIVISCL	EQ	28-Sep-2021	1809.35	1809.35	1826.95	1761.10	1809.00	1809.40	1795.92	16737	300.58	3321	9577	57.22
PROINDIA	BE	28-Sep-2021	83.20	87.35	87.35	87.35	87.35	87.35	87.35	4356	3.80	57	-	-
PROLIFE	SM	28-Sep-2021	102.75	97.65	97.65	97.65	97.65	97.65	97.65	3000	2.93	1	3000	100.00
PROZONINTU	EQ	28-Sep-2021	27.90	27.65	28.20	27.20	27.55	27.50	27.56	220426	60.75	1124	134332	60.94
PRSMJOHNSN	EQ	28-Sep-2021	121.65	121.50	122.70	120.95	122.40	122.00	121.62	158668	192.97	3754	88714	55.91
PSB	EQ	28-Sep-2021	16.75	17.00	17.20	16.80	17.00	17.00	16.96	347647	58.95	943	169489	48.75
PSPPROJECT	EQ	28-Sep-2021	501.35	511.00	512.10	476.00	479.50	481.65	491.38	1533604	7535.78	40375	674841	44.00
PSUBNKBEES	EQ	28-Sep-2021	25.79	25.99	26.37	25.85	26.18	26.25	26.14	724652	189.40	1491	364815	50.34
PTC	EQ	28-Sep-2021	97.45	98.10	100.30	97.45	98.65	98.60	98.82	1920030	1897.45	21690	598262	31.16
PTL	EQ	28-Sep-2021	45.85	46.30	47.45	45.10	46.50	46.65	46.84	141988	66.50	1233	80148	56.45
PUNJABCHEM	EQ	28-Sep-2021	1592.05	1614.00	1644.00	1574.00	1591.00	1586.95	1592.52	20467	325.94	3592	8609	42.06
PUNJLLOYD	BZ	28-Sep-2021	1.90	1.95	1.95	1.85	1.90	1.85	1.87	147181	2.76	180	-	-
PURVA	EQ	28-Sep-2021	129.70	130.00	135.00	125.05	131.40	132.10	130.87	1466284	1918.93	24345	352525	24.04
PVP	BE	28-Sep-2021	4.90	4.95	4.95	4.70	4.80	4.70	4.74	78400	3.72	132	-	-
PVR	EQ	28-Sep-2021	1598.35	1598.00	1611.00	1548.00	1601.90	1599.40	1584.14	1498690	23741.41	72628	236414	15.77
QGOLDHALF	EQ	28-Sep-2021	1988.05	2004.00	2004.05	1985.00	1987.00	1985.20	1986.34	643	12.77	70	567	88.18
QNIFTY	EQ	28-Sep-2021	1860.00	1858.00	1858.00	1838.00	1846.50	1846.50	1848.82	26	0.48	15	13	50.00
QUESS	EQ	28-Sep-2021	934.25	939.70	939.70	911.15	921.90	919.60	920.87	170544	1570.49	14579	114198	66.96
QUICKHEAL	EQ	28-Sep-2021	230.80	231.30	232.00	227.25	229.50	229.75	229.70	97823	224.70	3546	42199	43.14
RADAAN	BE	28-Sep-2021	1.40	1.40	1.45	1.35	1.40	1.35	1.37	48252	0.66	97	-	-
RADICO	EQ	28-Sep-2021	900.65	905.00	913.90	897.65	903.50	905.30	905.78	407847	3694.18	16275	164308	40.29
RADIOCITY	EQ	28-Sep-2021	24.45	24.25	24.50	24.05	24.20	24.15	24.17	145293	35.12	582	117500	80.87
RAILTEL	EQ	28-Sep-2021	127.85	128.50	129.90	127.50	128.00	127.95	128.46	653224	839.16	8498	334512	51.21
RAIN	EQ	28-Sep-2021	232.05	233.20	241.90	230.30	233.90	234.70	236.72	3385311	8013.63	35161	1015035	29.98
RAJESHEXPO	EQ	28-Sep-2021	595.30	593.70	598.15	588.00	592.25	591.35	592.56	139906	829.03	8888	80096	57.25
RAJMET	BE	28-Sep-2021	135.40	135.40	138.00	135.40	137.00	136.00	136.44	6546	8.93	132	-	-
RAJRATAN	BE	28-Sep-2021	2020.50	2042.95	2042.95	1970.00	2023.00	2027.90	2012.19	3640	73.24	419	-	-
RAJRAYON	BZ	28-Sep-2021	0.25	0.25	0.25	0.20	0.25	0.25	0.20	118234	0.24	27	-	-
RAJSREESUG	EQ	28-Sep-2021	26.10	26.75	26.75	25.30	26.00	25.80	25.75	12209	3.14	205	6638	54.37
RAJTV	BE	28-Sep-2021	35.85	36.70	36.70	35.05	35.80	35.80	35.71	2064	0.74	38	-	-
RALLIS	EQ	28-Sep-2021	285.65	286.10	289.25	281.00	283.35	283.65	284.73	309915	882.43	7137	166497	53.72
RAMANEWS	EQ	28-Sep-2021	18.60	18.25	20.25	18.25	19.40	19.50	19.67	513656	101.05	1981	248175	48.32
RAMASTEEL	BE	28-Sep-2021	242.60	247.00	250.00	239.00	246.00	245.10	242.81	10639	25.83	306	-	-
RAMCOCEM	EQ	28-Sep-2021	978.55	983.70	997.00	970.75	982.00	983.90	984.48	665330	6550.03	16832	320449	48.16
RAMCOIND	EQ	28-Sep-2021	305.40	306.00	307.70	297.20	300.50	300.35	300.57	69233	208.09	3986	36050	52.07
RAMCOSYS	EQ	28-Sep-2021	492.70	494.80	496.30	477.00	486.00	486.10	486.06	74597	362.58	5114	37389	50.12
RAMKY	BE	28-Sep-2021	137.85	136.15	140.80	135.00	137.90	137.90	137.23	14360	19.71	168	-	-
RANASUG	BE	28-Sep-2021	24.70	24.55	25.00	23.50	24.40	24.15	24.24	284014	68.84	1155	-	-
RANEENGINE	EQ	28-Sep-2021	296.60	299.85	307.95	291.90	296.10	298.00	300.14	8705	26.13	658	4833	55.52
RANEHOLDIN	EQ	28-Sep-2021	612.85	619.00	623.75	600.05	607.00	606.65	609.48	23832	145.25	1978	13926	58.43
RATNAMANI	EQ	28-Sep-2021	2179.70	2160.50	2218.00	2151.05	2218.00	2199.50	2194.92	137626	3020.78	4458	128490	93.36
RAYMOND	EQ	28-Sep-2021	447.90	460.90	472.00	452.20	455.00	457.45	462.36	4571704	21137.79	82459	1061417	23.22
RBL	EQ	28-Sep-2021	887.80	889.95	891.60	867.95	870.00	869.45	875.96	10319	90.39	1092	6931	67.17
RBLBANK	EQ	28-Sep-2021	190.40	191.05	191.05	184.10	186.85	187.40	187.48	8745516	16396.05	61366	3045018	34.82
RCF	EQ	28-Sep-2021	85.60	86.25	87.80	83.25	84.20	84.30	85.18	6927100	5900.38	36263	1732269	25.01
RCOM	EQ	28-Sep-2021	3.10	3.05	3.10	3.00	3.05	3.05	3.02	12738576	384.68	25420	7869669	61.78
RECLTD	EQ	28-Sep-2021	151.60	152.45	162.00	151.70	159.50	159.30	158.87	10607974	16852.50	73199	2625725	24.75
RECLTD	N1	28-Sep-2021	1090.55	1088.26	1088.26	1088.26	1088.26	1088.26	1088.26	200	2.18	1	200	100.00
RECLTD	N9	28-Sep-2021	1290.67	1293.00	1295.00	1293.00	1294.05	1294.72	1293.62	655	8.47	13	501	76.49
RECLTD	NF	28-Sep-2021	1349.99	1310.10	1310.10	1310.10	1310.10	1310.10	1310.10	20	0.26	1	20	100.00
RECLTD	NI	28-Sep-2021	1201.00	1214.89	1214.89	1190.00	1191.00	1191.00	1194.58	27	0.32	9	27	100.00
REDINGTON	EQ	28-Sep-2021	142.45	142.20	145.15	142.20	145.00	144.90	144.47	1204544	1740.18	15678	820733	68.14
REFEX	EQ	28-Sep-2021	148.20	148.50	151.95	143.00	145.35	145.25	146.96	122011	179.31	5423	63251	51.84
RELAXO	EQ	28-Sep-2021	1154.30	1164.40	1164.50	1149.50	1164.40	1154.30	1153.26	260120	2999.87	21545	150858	58.00
RELCAPITAL	EQ	28-Sep-2021	21.90	22.20	22.25	20.85	21.00	21.15	21.44	3645684	781.67	8523	1762933	48.36
RELIABLE	SM	28-Sep-2021	35.95	36.95	36.95	36.95	36.95	36.95	36.95	2400	0.89	1	2400	100.00
RELIANCE	EQ	28-Sep-2021	2524.45	2534.00	2564.90	2512.80	2545.00	2548.05	2539.99	8323269	211410.19	229286	4321030	51.92
RELIANCEP1	E1	28-Sep-2021	1875.50	1880.20	1917.00	1870.00	1898.00	1900.30	1895.68	766626	14532.79	45359	604701	78.88
RELIGARE	EQ	28-Sep-2021	181.90	183.00	184.40	175.00	180.40	180.75	180.29	2088693	3765.61	18819	779928	37.34
RELINFRA	BE	28-Sep-2021	110.60	114.90	114.90	105.10	105.10	106.15	109.80	3981657	4371.99	19915	-	-
REMSONSIND	BE	28-Sep-2021	222.60	218.00	219.95	213.00	216.95	216.95	216.14	1074	2.32	43	-	-
RENUKA	BE	28-Sep-2021	27.55	27.50	27.80	26.25	26.90	26.80	26.79	1931683	517.54	6445	-	-
REPCOHOME	EQ	28-Sep-2021	322.15	325.00	325.40	317.00	322.00	320.35	320.67	150452	482.45	9215	93987	62.47
REPL	EQ	28-Sep-2021	211.45	215.70	216.00	210.00	213.55	211.05	212.97	7974	16.98	254	5677	71.19
REPRO	EQ	28-Sep-2021	574.85	574.85	584.50	552.20	552.20	560.75	565.98	16234	91.88	2070	7564	46.59
RESPONIND	EQ	28-Sep-2021	125.50	126.10	126.10	120.85	122.00	122.30	123.86	47000	58.21	809	7615	16.20
REVATHI	EQ	28-Sep-2021	599.05	600.00	605.95	588.00	591.00	594.55	598.83	3571	21.38	133	3346	93.70
REXPIPES	SM	28-Sep-2021	42.90	40.80	40.80	40.80	40.80	40.80	40.80	4000	1.63	1	4000	100.00
RGL	EQ	28-Sep-2021	770.90	779.95	794.05	761.05	773.50	773.90	774.44	46055	356.67	3161	9052	19.65
RHFL	BE	28-Sep-2021	4.15	4.10	4.15	4.00	4.10	4.10	4.05	558228	22.59	1212	-	-
RHFL	N4	28-Sep-2021	208.00	215.00	215.00	215.00	215.00	215.00	215.00	242	0.52	2	242	100.00
RHIM	EQ	28-Sep-2021	350.75	354.60	360.20	348.95	349.10	351.50	353.95	232478	822.85	7261	111014	47.75
RICOAUTO	EQ	28-Sep-2021	47.80	48.15	48.60	47.20	47.45	47.45	47.80	393989	188.35	3272	161146	40.90
RIIL	EQ	28-Sep-2021	693.20	695.00	719.00	690.30	695.60	696.30	703.20	284414	2000.01	10201	66980	23.55
RITES	EQ	28-Sep-2021	276.65	276.65	277.95	271.70	272.90	272.65	275.26	212196	584.10	12596	125387	59.09
RKDL	BE	28-Sep-2021	12.25	12.35	12.35	11.80	12.15	11.95	12.09	9780	1.18	125	-	-
RKEC	EQ	28-Sep-2021	78.05	79.70	79.70	75.00	75.90	75.70	76.19	20116	15.33	366	15003	74.58
RKFORGE	EQ	28-Sep-2021	1034.80	1040.00	1088.70	1024.05	1042.00	1048.25	1051.47	283508	2980.99	11396	88040	31.05
RMCL	BZ	28-Sep-2021	2.05	2.10	2.15	1.95	2.10	2.10	2.04	242970	4.96	103	-	-
RML	EQ	28-Sep-2021	389.60	390.00	393.85	385.00	386.60	387.55	388.45	19573	76.03	1090	7931	40.52
RNAVAL	BZ	28-Sep-2021	2.90	2.85	2.90	2.80	2.90	2.90	2.87	1862791	53.54	631	-	-
ROHITFERRO	BE	28-Sep-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	9338	0.60	12	-	-
ROHLTD	EQ	28-Sep-2021	105.75	107.95	107.95	100.15	101.90	101.65	103.83	431655	448.20	10395	174977	40.54
ROLEXRINGS	EQ	28-Sep-2021	1041.10	1041.10	1041.10	1022.60	1031.00	1028.05	1028.72	60739	624.84	7082	35333	58.17
ROLLT	EQ	28-Sep-2021	2.40	2.60	2.60	2.60	2.60	2.60	2.60	1137108	29.56	236	1136892	99.98
ROLTA	BE	28-Sep-2021	5.60	5.60	5.60	5.35	5.50	5.40	5.48	332850	18.24	554	-	-
ROML	BE	28-Sep-2021	102.55	99.55	104.90	97.45	97.45	97.45	98.45	30116	29.65	653	-	-
ROSSARI	EQ	28-Sep-2021	1450.05	1450.00	1518.00	1439.00	1452.00	1451.15	1480.70	139453	2064.88	14034	28827	20.67
ROSSELLIND	EQ	28-Sep-2021	158.35	158.55	160.50	156.15	157.70	157.15	157.66	46418	73.18	1641	26982	58.13
ROUTE	EQ	28-Sep-2021	1966.00	1972.00	1974.60	1940.00	1944.00	1943.70	1948.78	83050	1618.46	7708	44136	53.14
RPGLIFE	EQ	28-Sep-2021	688.20	690.00	691.80	661.15	673.00	672.10	675.35	68624	463.45	4485	31886	46.46
RPOWER	BE	28-Sep-2021	13.00	13.00	13.10	12.65	12.90	12.90	12.87	11185198	1438.99	14801	-	-
RPP-RE	BE	28-Sep-2021	28.25	28.25	29.00	25.25	26.00	26.45	26.62	123307	32.82	1070	-	-
RPPINFRA	EQ	28-Sep-2021	66.25	67.00	68.40	65.00	66.00	65.90	66.65	151418	100.93	2672	90449	59.73
RPPL	SM	28-Sep-2021	162.00	160.00	160.30	159.00	159.00	159.00	159.83	7000	11.19	7	5000	71.43
RPSGVENT	EQ	28-Sep-2021	958.45	955.00	998.00	941.00	960.00	961.90	969.51	57903	561.38	4814	21994	37.98
RSSOFTWARE	EQ	28-Sep-2021	31.80	32.10	32.30	31.45	31.50	31.65	31.88	29451	9.39	398	17338	58.87
RSWM	EQ	28-Sep-2021	298.05	298.00	305.00	296.10	303.50	303.25	300.45	35399	106.36	1103	20281	57.29
RSYSTEMS	EQ	28-Sep-2021	217.00	218.00	218.00	210.00	212.00	212.65	213.19	52820	112.60	3486	28228	53.44
RTNINDIA	BE	28-Sep-2021	41.70	41.70	42.00	40.00	40.45	40.35	40.22	2042330	821.52	5859	-	-
RTNPOWER	BE	28-Sep-2021	4.30	4.35	4.35	4.15	4.25	4.20	4.23	4040399	170.96	5998	-	-
RUBYMILLS	EQ	28-Sep-2021	280.95	282.50	284.00	277.35	279.00	279.30	280.75	15670	43.99	1283	5847	37.31
RUCHI	EQ	28-Sep-2021	1056.90	1065.00	1078.00	1058.05	1060.00	1062.05	1065.96	31849	339.50	2845	17893	56.18
RUCHINFRA	BE	28-Sep-2021	6.95	7.10	7.10	6.85	7.05	7.00	6.95	49721	3.45	169	-	-
RUCHIRA	EQ	28-Sep-2021	85.95	87.60	90.00	84.25	85.25	85.15	86.02	112709	96.96	3195	57681	51.18
RUPA	EQ	28-Sep-2021	462.10	464.05	467.00	448.00	453.00	453.35	456.24	115449	526.72	5336	69305	60.03
RUSHIL	EQ	28-Sep-2021	252.75	257.60	264.80	251.20	256.00	257.25	260.57	32690	85.18	919	26120	79.90
RVHL	EQ	28-Sep-2021	25.05	24.75	25.70	24.30	25.60	25.20	24.92	43285	10.79	231	31010	71.64
RVNL	EQ	28-Sep-2021	29.85	29.90	30.70	29.80	30.25	30.20	30.24	4447852	1345.24	11366	1307007	29.39
S&SPOWER	BE	28-Sep-2021	23.10	22.00	24.20	22.00	24.20	24.20	22.58	383	0.09	5	-	-
SABEVENTS	BE	28-Sep-2021	3.05	3.05	3.10	2.90	3.10	3.10	2.97	4205	0.12	31	-	-
SABTN	BE	28-Sep-2021	2.30	2.40	2.40	2.35	2.40	2.40	2.40	114497	2.75	102	-	-
SADBHAV	EQ	28-Sep-2021	48.00	48.30	48.70	47.80	48.10	48.05	48.15	475706	229.04	5238	297936	62.63
SADBHIN	EQ	28-Sep-2021	15.85	16.05	16.30	15.70	15.95	16.05	16.03	613734	98.37	1540	366397	59.70
SAFARI	EQ	28-Sep-2021	873.85	882.65	885.00	860.10	880.00	878.25	874.43	14300	125.04	2557	7689	53.77
SAGARDEEP	BE	28-Sep-2021	32.75	33.00	34.35	32.50	34.30	33.80	33.80	6311	2.13	143	-	-
SAGCEM	EQ	28-Sep-2021	282.20	284.00	305.70	278.35	302.40	301.60	297.21	393229	1168.71	12765	209621	53.31
SAIL	EQ	28-Sep-2021	109.25	109.30	111.50	109.05	110.10	110.35	110.31	26139871	28833.71	74490	6261530	23.95
SAKAR	EQ	28-Sep-2021	159.85	159.80	163.00	157.20	160.05	160.70	160.50	27972	44.90	615	15306	54.72
SAKHTISUG	BE	28-Sep-2021	14.80	15.20	15.20	14.70	14.85	14.85	14.81	39080	5.79	185	-	-
SAKSOFT	EQ	28-Sep-2021	1108.65	1118.00	1124.75	1055.05	1087.00	1092.10	1077.08	136152	1466.46	12623	54196	39.81
SAKUMA	BE	28-Sep-2021	10.60	10.60	10.70	10.20	10.40	10.40	10.40	665246	69.17	369	-	-
SALASAR	EQ	28-Sep-2021	288.45	285.10	291.00	283.00	285.10	284.75	286.19	29584	84.67	1591	12615	42.64
SALONA	EQ	28-Sep-2021	201.15	200.00	209.90	195.00	201.90	201.30	200.21	9277	18.57	727	3700	39.88
SALSTEEL	BE	28-Sep-2021	9.85	9.85	10.25	9.60	10.00	9.85	9.85	57335	5.65	263	-	-
SALZERELEC	EQ	28-Sep-2021	159.40	160.45	163.90	155.85	157.50	157.05	158.54	33672	53.38	2843	17058	50.66
SAMBHAAV	BE	28-Sep-2021	2.95	3.05	3.05	2.85	2.90	2.90	2.89	21850	0.63	58	-	-
SANCO	EQ	28-Sep-2021	8.90	8.90	9.15	8.70	8.80	8.85	8.78	13659	1.20	103	9531	69.78
SANDESH	EQ	28-Sep-2021	785.00	783.65	795.90	772.60	782.90	777.55	783.57	3649	28.59	296	2030	55.63
SANDHAR	EQ	28-Sep-2021	280.00	281.20	283.70	277.40	279.60	280.00	280.33	28690	80.43	2655	13677	47.67
SANGAMIND	EQ	28-Sep-2021	160.20	161.00	163.00	156.00	159.00	159.80	159.42	14927	23.80	465	9216	61.74
SANGHIIND	EQ	28-Sep-2021	68.60	68.00	69.80	65.20	66.75	66.95	67.32	696707	468.99	5989	311995	44.78
SANGHVIMOV	EQ	28-Sep-2021	176.50	177.80	177.85	170.00	173.00	173.05	173.05	58759	101.68	2116	36322	61.82
SANGINITA	EQ	28-Sep-2021	26.20	25.70	26.40	25.70	25.90	26.00	26.05	31668	8.25	252	19870	62.74
SANOFI	EQ	28-Sep-2021	7943.00	8012.25	8012.25	7855.00	7865.00	7865.20	7871.50	32887	2588.70	4680	28806	87.59
SANSERA	EQ	28-Sep-2021	846.80	853.90	855.00	803.50	816.00	815.65	821.86	1071633	8807.34	48373	583852	54.48
SANWARIA	BZ	28-Sep-2021	0.70	0.70	0.70	0.65	0.65	0.65	0.67	981476	6.55	280	-	-
SARDAEN	EQ	28-Sep-2021	666.00	678.90	678.90	653.35	662.80	664.20	667.59	41356	276.09	2002	28140	68.04
SAREGAMA	BE	28-Sep-2021	3802.05	3775.00	3800.00	3649.50	3710.00	3706.75	3717.27	4956	184.23	1421	-	-
SARLAPOLY	EQ	28-Sep-2021	49.00	49.60	49.90	47.60	48.30	48.20	48.36	269059	130.11	2177	151837	56.43
SARVESHWAR	SM	28-Sep-2021	25.30	24.25	24.25	24.05	24.05	24.05	24.08	11200	2.70	7	11200	100.00
SASKEN	EQ	28-Sep-2021	1409.20	1409.90	1410.00	1355.50	1367.80	1365.75	1377.48	31267	430.70	4272	17138	54.81
SASTASUNDR	BE	28-Sep-2021	298.00	292.00	304.00	288.00	288.00	290.00	293.09	46543	136.41	345	-	-
SATIA	EQ	28-Sep-2021	96.45	97.40	97.50	94.50	95.10	95.30	95.62	152986	146.29	2131	90639	59.25
SATIN	EQ	28-Sep-2021	73.75	74.00	75.05	73.65	73.90	73.95	74.18	108065	80.16	1043	77410	71.63
SBCL	EQ	28-Sep-2021	265.85	271.00	279.10	268.00	279.10	279.10	276.34	50700	140.10	1820	32403	63.91
SBICARD	EQ	28-Sep-2021	1040.55	1040.55	1042.00	1010.05	1019.90	1015.05	1021.99	3334438	34077.60	115209	2354247	70.60
SBIETFCON	EQ	28-Sep-2021	73.81	72.65	74.30	71.73	72.02	72.32	72.59	9227	6.70	210	6596	71.49
SBIETFIT	EQ	28-Sep-2021	368.05	365.00	370.00	356.26	361.20	359.98	359.53	16161	58.10	670	13944	86.28
SBIETFPB	EQ	28-Sep-2021	199.22	203.00	203.00	195.35	198.89	198.56	197.13	1360	2.68	80	914	67.21
SBIETFQLTY	EQ	28-Sep-2021	158.85	160.99	160.99	156.25	157.32	157.21	157.32	2097	3.30	129	1797	85.69
SBILIFE	EQ	28-Sep-2021	1222.80	1222.50	1229.15	1202.30	1204.75	1210.30	1213.35	1588306	19271.70	50316	1115242	70.22
SBIN	EQ	28-Sep-2021	446.60	449.20	455.80	439.60	444.65	444.90	448.31	19241170	86260.38	199169	5139742	26.71
SCAPDVR	BE	28-Sep-2021	13.75	14.40	14.40	14.40	14.40	14.40	14.40	34566	4.98	64	-	-
SCHAEFFLER	EQ	28-Sep-2021	7297.55	7369.00	7600.00	7215.80	7390.00	7367.80	7466.43	22961	1714.37	8363	6867	29.91
SCHAND	EQ	28-Sep-2021	112.25	113.35	117.80	112.15	114.45	114.15	115.46	122979	142.00	1851	60335	49.06
SCHNEIDER	EQ	28-Sep-2021	114.90	115.40	115.90	113.35	114.30	114.30	114.59	444647	509.54	4383	258266	58.08
SCI	EQ	28-Sep-2021	114.00	114.80	115.50	112.50	112.90	113.05	113.67	980539	1114.57	7897	486668	49.63
SDBL	EQ	28-Sep-2021	39.50	39.40	40.00	39.35	39.90	39.60	39.60	58361	23.11	633	51872	88.88
SEAMECLTD	EQ	28-Sep-2021	1187.70	1185.10	1212.05	1152.25	1187.00	1183.90	1189.51	38979	463.66	1417	27979	71.78
SECURKLOUD	EQ	28-Sep-2021	184.20	186.90	189.95	178.85	182.00	182.35	183.01	112689	206.24	3452	76238	67.65
SELAN	EQ	28-Sep-2021	152.80	155.00	162.40	153.60	159.50	160.55	158.38	1222803	1936.66	22304	338473	27.68
SEPOWER	EQ	28-Sep-2021	7.75	7.95	7.95	7.50	7.70	7.60	7.68	25760	1.98	127	18255	70.87
SEQUENT	EQ	28-Sep-2021	207.70	209.20	210.00	202.00	203.45	203.95	204.36	1173066	2397.32	23193	619409	52.80
SERVOTECH	EQ	28-Sep-2021	24.10	24.90	25.30	23.15	25.00	25.20	24.94	232271	57.93	270	208274	89.67
SESHAPAPER	EQ	28-Sep-2021	181.50	183.00	183.00	177.00	178.00	177.70	179.12	34353	61.53	956	19817	57.69
SETCO	EQ	28-Sep-2021	20.40	20.65	20.65	19.75	19.95	19.90	20.03	195341	39.13	711	124056	63.51
SETF10GILT	EQ	28-Sep-2021	205.71	207.49	207.49	205.20	205.21	205.21	205.24	194	0.40	5	192	98.97
SETFGOLD	EQ	28-Sep-2021	4101.25	4136.00	4136.00	4093.05	4100.00	4102.80	4103.50	11954	490.53	2081	8161	68.27
SETFNIF50	EQ	28-Sep-2021	181.77	181.80	182.60	179.30	181.30	181.00	180.68	258514	467.08	3859	192682	74.53
SETFNIFBK	EQ	28-Sep-2021	380.86	380.00	382.00	373.51	378.83	379.11	376.93	181268	683.25	7291	122522	67.59
SETFNN50	EQ	28-Sep-2021	446.17	449.44	449.44	440.00	441.98	442.23	442.93	7332	32.48	462	5347	72.93
SETUINFRA	BE	28-Sep-2021	1.20	1.20	1.20	1.15	1.20	1.15	1.16	220118	2.55	137	-	-
SEYAIND	EQ	28-Sep-2021	53.75	53.45	54.95	52.75	52.80	53.00	53.25	21907	11.66	385	15730	71.80
SFL	EQ	28-Sep-2021	2421.80	2429.85	2433.90	2380.05	2403.70	2396.70	2391.65	25960	620.87	3767	14504	55.87
SGBAPR28I	GB	28-Sep-2021	4670.00	4679.90	4679.98	4630.00	4660.00	4660.00	4655.43	483	22.49	46	332	68.74
SGBAUG24	GB	28-Sep-2021	4654.52	4654.52	4699.99	4605.00	4630.00	4632.09	4631.61	232	10.75	62	189	81.47
SGBAUG27	GB	28-Sep-2021	4640.00	4700.00	4700.00	4618.01	4630.00	4630.00	4649.30	101	4.70	14	92	91.09
SGBAUG28V	GB	28-Sep-2021	4714.68	4788.00	4901.00	4710.00	4729.90	4725.53	4722.67	1065	50.30	118	1037	97.37
SGBAUG29V	GB	28-Sep-2021	4692.62	4700.00	4710.00	4674.00	4674.00	4675.86	4690.89	87	4.08	27	81	93.10
SGBDC27VII	GB	28-Sep-2021	4645.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBDEC25	GB	28-Sep-2021	4700.00	5000.00	5000.00	4990.00	4999.00	4994.50	4998.17	6	0.30	5	4	66.67
SGBDEC2512	GB	28-Sep-2021	4651.00	4655.00	4660.00	4655.00	4660.00	4660.00	4656.67	9	0.42	2	9	100.00
SGBFEB24	GB	28-Sep-2021	4682.23	4612.00	4660.00	4612.00	4639.00	4638.41	4639.14	175	8.12	38	145	82.86
SGBFEB27	GB	28-Sep-2021	4591.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	9	0.42	1	9	100.00
SGBFEB28IX	GB	28-Sep-2021	4615.00	4689.00	4689.00	4689.00	4689.00	4689.00	4689.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	28-Sep-2021	4660.00	4700.00	4700.00	4625.01	4640.00	4648.88	4650.70	115	5.35	27	98	85.22
SGBJ28VIII	GB	28-Sep-2021	4698.50	4698.50	4700.00	4650.00	4650.00	4650.00	4695.42	84	3.94	12	73	86.90
SGBJAN29IX	GB	28-Sep-2021	4672.61	4672.60	4700.00	4645.00	4675.00	4675.00	4665.15	104	4.85	24	87	83.65
SGBJAN29X	GB	28-Sep-2021	4674.50	4650.13	4689.00	4625.00	4689.00	4688.66	4649.90	73	3.39	28	62	84.93
SGBJU29III	GB	28-Sep-2021	4657.11	4657.11	4702.00	4650.00	4650.00	4650.22	4665.32	66	3.08	35	48	72.73
SGBJUL25	GB	28-Sep-2021	4624.89	4625.00	4650.00	4600.00	4600.00	4613.40	4623.37	118	5.46	27	93	78.81
SGBJUL27	GB	28-Sep-2021	4645.00	4610.00	4610.00	4610.00	4610.00	4610.00	4610.00	10	0.46	1	10	100.00
SGBJUL28IV	GB	28-Sep-2021	4615.71	4620.00	4635.00	4618.00	4631.99	4630.44	4625.38	480	22.20	76	468	97.50
SGBJUL29IV	GB	28-Sep-2021	4646.00	4631.00	4665.00	4626.00	4665.00	4664.25	4647.97	146	6.79	42	135	92.47
SGBJUN27	GB	28-Sep-2021	4645.00	4640.00	4640.00	4600.55	4606.00	4613.00	4606.95	12	0.55	6	12	100.00
SGBJUN28	GB	28-Sep-2021	4631.87	4612.01	4639.00	4612.00	4618.01	4619.30	4619.72	335	15.48	66	333	99.40
SGBJUN29II	GB	28-Sep-2021	4650.40	4651.00	4700.00	4625.01	4642.00	4642.00	4663.03	37	1.73	18	35	94.59
SGBMAR24	GB	28-Sep-2021	4645.00	4650.00	4655.00	4610.00	4610.00	4610.00	4624.05	42	1.94	12	42	100.00
SGBMAR25	GB	28-Sep-2021	4625.50	4625.50	4625.50	4607.00	4607.00	4607.00	4623.82	41	1.90	12	35	85.37
SGBMAR28X	GB	28-Sep-2021	4630.00	4630.00	4630.00	4625.00	4625.00	4625.00	4626.10	41	1.90	6	38	92.68
SGBMAY25	GB	28-Sep-2021	4628.00	4629.00	4660.00	4629.00	4650.00	4655.51	4651.70	201	9.35	15	199	99.00
SGBMAY26	GB	28-Sep-2021	4631.66	4650.00	4660.00	4650.00	4660.00	4660.00	4656.00	5	0.23	2	5	100.00
SGBMAY28	GB	28-Sep-2021	4630.08	4604.00	4640.00	4604.00	4630.10	4630.10	4632.32	784	36.32	70	741	94.52
SGBMAY29I	GB	28-Sep-2021	4654.41	4655.00	4674.90	4628.01	4639.99	4637.70	4646.98	1137	52.84	193	986	86.72
SGBMR29XII	GB	28-Sep-2021	4628.77	4631.00	4663.00	4618.00	4638.00	4635.30	4630.24	269	12.46	67	252	93.68
SGBN28VIII	GB	28-Sep-2021	4700.10	4685.00	4710.00	4670.05	4710.00	4710.00	4688.00	120	5.63	68	89	74.17
SGBNOV23	GB	28-Sep-2021	4700.00	4655.01	4655.01	4655.01	4655.01	4655.01	4655.01	5	0.23	1	5	100.00
SGBNOV24	GB	28-Sep-2021	4655.00	4649.00	4650.00	4612.00	4623.35	4623.35	4633.41	149	6.90	17	101	67.79
SGBNOV25	GB	28-Sep-2021	4614.20	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	2	0.10	2	2	100.00
SGBNOV258	GB	28-Sep-2021	4724.00	4723.90	4723.90	4723.90	4723.90	4723.90	4723.90	1	0.05	1	1	100.00
SGBNOV25VI	GB	28-Sep-2021	4700.00	4728.00	4728.00	4700.00	4700.00	4700.00	4708.00	35	1.65	5	35	100.00
SGBNOV26	GB	28-Sep-2021	4695.98	4630.00	4639.00	4630.00	4639.00	4639.00	4635.73	11	0.51	3	11	100.00
SGBOC28VII	GB	28-Sep-2021	4701.01	4701.02	4729.00	4692.01	4700.00	4701.90	4700.62	95	4.47	22	93	97.89
SGBOCT25	GB	28-Sep-2021	4700.00	4670.00	4670.00	4650.00	4655.00	4655.00	4651.35	37	1.72	6	37	100.00
SGBOCT25V	GB	28-Sep-2021	4690.00	4746.00	4746.00	4746.00	4746.00	4746.00	4746.00	2	0.09	1	2	100.00
SGBOCT27	GB	28-Sep-2021	4633.06	4633.00	4633.00	4633.00	4633.00	4633.00	4633.00	2	0.09	1	2	100.00
SGBOCT27VI	GB	28-Sep-2021	4635.00	4699.90	4699.90	4601.03	4631.00	4631.00	4662.21	48	2.24	8	48	100.00
SGBSEP24	GB	28-Sep-2021	4678.66	4628.66	4640.00	4600.00	4630.05	4628.33	4621.61	304	14.05	53	247	81.25
SGBSEP27	GB	28-Sep-2021	4610.00	4640.00	4644.99	4605.10	4640.00	4640.00	4615.91	76	3.51	17	65	85.53
SGBSEP28VI	GB	28-Sep-2021	4661.58	4666.00	4666.00	4650.00	4660.00	4659.15	4657.99	393	18.31	66	387	98.47
SGBSEP29VI	GB	28-Sep-2021	4643.71	4635.00	4667.80	4631.00	4664.60	4662.21	4644.47	586	27.22	112	497	84.81
SGIL	EQ	28-Sep-2021	141.65	147.00	149.10	141.00	145.70	145.25	144.48	6131	8.86	299	3288	53.63
SGL	EQ	28-Sep-2021	13.00	13.00	13.30	12.75	12.90	12.90	12.84	24342	3.13	134	18177	74.67
SHAHALLOYS	BE	28-Sep-2021	22.80	23.90	23.90	21.70	23.90	23.90	23.42	95845	22.45	193	-	-
SHAKTIPUMP	EQ	28-Sep-2021	721.05	725.00	730.00	697.60	708.95	708.55	709.78	38434	272.79	3330	22600	58.80
SHALBY	EQ	28-Sep-2021	175.90	176.00	181.80	175.00	176.90	177.10	177.36	115321	204.54	2342	41608	36.08
SHALPAINTS	EQ	28-Sep-2021	94.10	94.85	95.00	93.10	94.00	93.90	94.00	94906	89.22	2111	46024	48.49
SHANKARA	EQ	28-Sep-2021	617.40	619.45	622.85	586.05	599.50	600.35	604.34	143884	869.55	8043	63650	44.24
SHANTI	EQ	28-Sep-2021	19.40	20.35	20.35	18.45	20.35	20.35	19.28	53308	10.28	199	36007	67.55
SHANTIGEAR	EQ	28-Sep-2021	167.95	169.00	170.90	163.30	164.90	164.95	166.13	90120	149.72	4270	50433	55.96
SHARDACROP	EQ	28-Sep-2021	329.40	330.70	344.40	323.50	329.00	329.80	329.04	306108	1007.23	5855	238952	78.06
SHARDAMOTR	BE	28-Sep-2021	627.90	630.00	630.00	607.50	619.00	613.65	616.78	3389	20.90	200	-	-
SHAREINDIA	EQ	28-Sep-2021	638.75	644.70	647.75	625.80	637.00	633.40	636.45	42508	270.54	2964	28614	67.31
SHARIABEES	EQ	28-Sep-2021	457.77	480.00	480.00	449.18	452.49	452.42	451.21	2482	11.20	132	1298	52.30
SHEMAROO	BE	28-Sep-2021	161.40	160.10	164.85	160.00	162.00	161.75	161.48	69025	111.46	463	-	-
SHIL	BE	28-Sep-2021	417.05	407.50	427.00	407.50	422.00	421.20	420.56	62849	264.32	710	-	-
SHILPAMED	EQ	28-Sep-2021	557.05	559.30	564.00	541.20	548.00	548.20	554.23	146449	811.67	4519	49823	34.02
SHIVAMAUTO	EQ	28-Sep-2021	22.10	22.30	22.90	22.05	22.30	22.25	22.25	36201	8.06	264	27023	74.65
SHIVAMILLS	EQ	28-Sep-2021	84.45	82.60	84.35	82.60	83.40	83.45	83.31	5245	4.37	104	3469	66.14
SHIVATEX	EQ	28-Sep-2021	181.40	184.70	184.70	180.05	181.10	182.25	181.55	6591	11.97	214	4907	74.45
SHK	EQ	28-Sep-2021	158.95	158.60	160.85	157.50	159.30	158.95	159.27	134625	214.41	3865	53895	40.03
SHOPERSTOP	EQ	28-Sep-2021	263.75	262.80	275.00	261.25	262.50	263.60	268.54	727823	1954.50	18367	171004	23.50
SHRADHA	EQ	28-Sep-2021	55.55	58.00	58.00	54.95	55.10	55.65	55.35	2188	1.21	72	1506	68.83
SHREDIGCEM	EQ	28-Sep-2021	76.30	76.50	77.40	76.00	76.40	76.25	76.55	211951	162.26	2658	124114	58.56
SHREECEM	EQ	28-Sep-2021	29476.00	29499.00	29800.00	29090.60	29190.00	29242.95	29387.06	31253	9184.34	10046	11303	36.17
SHREEPUSHK	EQ	28-Sep-2021	221.40	221.40	223.80	216.60	218.90	219.50	219.52	101646	223.13	5491	33686	33.14
SHREERAMA	EQ	28-Sep-2021	12.70	12.90	13.30	12.80	13.30	13.30	13.20	165612	21.85	447	133318	80.50
SHREMINVIT	IV	28-Sep-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	400000	400.00	2	400000	100.00
SHRENIK	EQ	28-Sep-2021	1.55	1.55	1.60	1.50	1.55	1.55	1.53	1420710	21.78	792	741975	52.23
SHREYANIND	EQ	28-Sep-2021	123.35	126.20	126.20	120.85	123.40	122.05	123.43	22724	28.05	768	12511	55.06
SHREYAS	EQ	28-Sep-2021	358.20	357.00	376.10	351.45	374.00	373.50	368.80	228255	841.81	5736	104611	45.83
SHRIPISTON	BE	28-Sep-2021	956.25	969.00	969.00	954.00	954.00	954.00	954.65	71	0.68	13	-	-
SHRIRAMCIT	EQ	28-Sep-2021	2183.65	2200.00	2200.00	2111.00	2138.50	2128.50	2151.88	17735	381.64	3034	8771	49.46
SHRIRAMEPC	EQ	28-Sep-2021	5.50	5.60	5.75	5.50	5.65	5.55	5.63	754258	42.48	540	492820	65.34
SHUBHLAXMI	SM	28-Sep-2021	12.55	12.30	12.30	12.00	12.00	12.05	12.13	3000	0.36	3	3000	100.00
SHYAMCENT	EQ	28-Sep-2021	12.50	13.10	13.10	13.10	13.10	13.10	13.10	124941	16.37	145	124941	100.00
SHYAMMETL	EQ	28-Sep-2021	368.60	375.00	376.90	366.60	368.85	369.40	371.45	518220	1924.95	11952	234018	45.16
SHYAMTEL	BE	28-Sep-2021	10.20	10.20	10.20	9.70	10.00	10.00	9.96	588	0.06	21	-	-
SICAL	EQ	28-Sep-2021	12.45	12.55	12.55	12.05	12.20	12.20	12.24	362086	44.32	925	231654	63.98
SIDDHIKA	SM	28-Sep-2021	85.00	87.25	87.25	81.50	81.50	81.50	84.38	4000	3.38	2	2000	50.00
SIEMENS	EQ	28-Sep-2021	2096.60	2093.00	2139.00	2085.50	2104.95	2101.00	2113.36	206145	4356.59	15679	60651	29.42
SIGIND	EQ	28-Sep-2021	44.50	44.45	45.15	44.00	44.25	44.20	44.56	17857	7.96	308	14378	80.52
SIGMA	SM	28-Sep-2021	324.10	340.30	340.30	340.30	340.30	340.30	340.30	3000	10.21	1	3000	100.00
SIL	BE	28-Sep-2021	14.80	14.35	14.80	14.10	14.65	14.55	14.30	19213	2.75	46	-	-
SILGO	EQ	28-Sep-2021	32.90	33.60	33.95	32.20	32.95	32.45	33.10	14339	4.75	164	7999	55.78
SILINV	BE	28-Sep-2021	301.85	306.95	312.95	297.15	307.65	305.70	307.31	4611	14.17	66	-	-
SILLYMONKS	EQ	28-Sep-2021	20.80	20.00	21.50	20.00	21.05	21.35	21.25	9318	1.98	66	6204	66.58
SIMBHALS	BE	28-Sep-2021	25.40	25.90	26.15	24.70	25.75	25.85	25.30	8314	2.10	78	-	-
SIMPLEXINF	EQ	28-Sep-2021	43.75	43.75	44.50	42.45	42.80	43.15	43.05	60901	26.22	545	43613	71.61
SINTERCOM	EQ	28-Sep-2021	85.95	85.05	86.05	84.00	85.50	84.90	84.36	6064	5.12	62	4650	76.68
SINTEX	EQ	28-Sep-2021	3.65	3.70	3.90	3.65	3.75	3.75	3.73	3525948	131.69	1546	1879861	53.32
SIRCA	EQ	28-Sep-2021	338.45	341.90	341.90	331.50	335.00	334.80	335.89	18781	63.08	868	12870	68.53
SIS	EQ	28-Sep-2021	451.85	456.00	494.45	449.60	489.00	486.55	477.20	709090	3383.75	24410	176498	24.89
SITINET	EQ	28-Sep-2021	1.75	1.80	1.80	1.70	1.80	1.80	1.79	11229853	201.09	1336	6949678	61.89
SIYSIL	EQ	28-Sep-2021	367.45	373.90	379.00	370.00	374.00	374.95	374.49	42060	157.51	4408	28106	66.82
SJVN	EQ	28-Sep-2021	27.40	27.55	27.55	27.10	27.20	27.20	27.38	4158049	1138.64	5989	1870062	44.97
SKFINDIA	EQ	28-Sep-2021	3142.50	3151.05	3157.85	3054.00	3065.00	3085.10	3074.38	81922	2518.59	5484	64619	78.88
SKIL	EQ	28-Sep-2021	3.60	3.70	3.70	3.45	3.60	3.55	3.51	148588	5.21	124	111949	75.34
SKIPPER	EQ	28-Sep-2021	80.70	81.70	83.50	81.00	82.30	82.40	81.94	551782	452.11	5598	389481	70.59
SKMEGGPROD	EQ	28-Sep-2021	82.45	83.00	83.55	81.35	82.25	82.20	82.52	47757	39.41	1134	21829	45.71
SMARTLINK	EQ	28-Sep-2021	118.25	119.15	119.20	113.05	114.95	114.70	115.70	32780	37.93	1200	15377	46.91
SMCGLOBAL	EQ	28-Sep-2021	75.55	75.65	77.35	72.50	75.20	75.10	75.45	233808	176.42	1662	120170	51.40
SMLISUZU	EQ	28-Sep-2021	579.00	584.45	584.45	560.05	567.00	565.25	569.79	63785	363.44	5105	19625	30.77
SMSLIFE	EQ	28-Sep-2021	704.95	719.45	730.00	700.20	729.00	726.90	714.94	9888	70.69	724	5175	52.34
SMSPHARMA	EQ	28-Sep-2021	148.15	148.20	151.80	147.55	150.20	149.35	149.31	523755	782.00	2394	473169	90.34
SNOWMAN	EQ	28-Sep-2021	42.60	42.70	43.10	42.25	42.50	42.40	42.56	386336	164.43	2995	190254	49.25
SOBHA	EQ	28-Sep-2021	799.40	803.40	803.40	764.65	775.20	779.65	779.52	384122	2994.29	17852	194545	50.65
SOLARA	EQ	28-Sep-2021	1647.65	1665.00	1666.70	1631.50	1638.75	1638.30	1643.23	30757	505.41	2905	18388	59.78
SOLARINDS	EQ	28-Sep-2021	2007.00	2020.50	2022.00	1985.00	2000.00	1996.30	1996.33	18133	362.00	3920	9142	50.42
SOLEX	SM	28-Sep-2021	45.60	43.35	43.35	43.35	43.35	43.35	43.35	2000	0.87	1	2000	100.00
SOMANYCERA	EQ	28-Sep-2021	753.15	790.80	790.80	716.30	747.50	739.15	779.11	169808	1322.99	4696	118950	70.05
SOMATEX	EQ	28-Sep-2021	8.15	8.00	8.40	8.00	8.00	8.05	8.16	20208	1.65	104	14954	74.00
SOMICONVEY	BE	28-Sep-2021	50.55	50.55	51.85	49.50	50.95	51.15	50.43	10641	5.37	177	-	-
SONACOMS	EQ	28-Sep-2021	560.50	563.00	564.40	552.70	556.00	556.25	557.57	1117400	6230.34	26159	542238	48.53
SONAMCLOCK	SM	28-Sep-2021	66.95	66.50	66.50	61.00	63.00	63.00	63.58	18000	11.45	5	0	0.00
SONATSOFTW	EQ	28-Sep-2021	916.35	922.50	932.35	906.00	913.50	913.15	916.71	200388	1836.98	14315	73994	36.93
SORILINFRA	EQ	28-Sep-2021	107.50	109.90	112.65	107.60	109.75	108.45	109.69	72647	79.69	1300	42473	58.46
SOTL	EQ	28-Sep-2021	1565.80	1548.35	1574.70	1533.00	1535.05	1538.55	1544.25	17926	276.82	2651	11647	64.97
SOUTHBANK	EQ	28-Sep-2021	10.05	10.05	10.15	9.95	10.00	10.00	10.03	7757288	778.42	23285	3364780	43.38
SOUTHWEST	EQ	28-Sep-2021	101.25	106.25	106.30	98.30	101.85	100.80	104.10	141975	147.80	942	110404	77.76
SPAL	EQ	28-Sep-2021	339.80	341.20	342.00	324.00	329.30	329.30	333.33	42456	141.52	2740	22346	52.63
SPANDANA	EQ	28-Sep-2021	584.40	585.00	590.00	575.00	578.95	576.85	578.32	50514	292.13	6001	23964	47.44
SPARC	EQ	28-Sep-2021	289.25	290.20	295.00	287.50	294.40	293.25	290.32	774916	2249.73	11469	238542	30.78
SPECIALITY	EQ	28-Sep-2021	75.65	75.70	76.85	74.00	75.00	74.85	75.39	134957	101.74	2693	65355	48.43
SPECTRUM	SM	28-Sep-2021	52.50	57.00	57.00	54.20	54.20	54.20	56.30	8000	4.50	4	8000	100.00
SPENCERS	EQ	28-Sep-2021	117.65	117.50	117.70	112.35	113.55	113.55	114.66	560044	642.16	7993	283230	50.57
SPENTEX	BZ	28-Sep-2021	1.10	1.15	1.15	1.05	1.10	1.15	1.15	72779	0.84	23	-	-
SPIC	EQ	28-Sep-2021	53.35	53.70	54.60	52.60	53.00	53.20	53.38	451489	240.99	3570	248540	55.05
SPICEJET	EQ	28-Sep-2021	77.30	77.65	77.70	75.70	76.05	76.05	76.43	2396949	1832.07	13498	916153	38.22
SPLIL	EQ	28-Sep-2021	45.75	46.20	46.50	45.10	45.65	45.60	45.85	21378	9.80	426	11678	54.63
SPMLINFRA	BE	28-Sep-2021	10.70	10.70	10.70	10.20	10.60	10.65	10.34	163974	16.96	166	-	-
SPTL	EQ	28-Sep-2021	4.05	4.10	4.25	4.05	4.25	4.25	4.20	2540743	106.64	1011	1288575	50.72
SREEL	EQ	28-Sep-2021	184.95	185.90	188.00	183.30	185.75	185.10	184.97	20254	37.46	402	14998	74.05
SREIBNPNCD	NJ	28-Sep-2021	250.00	250.00	250.00	250.00	250.00	250.00	250.00	179	0.45	6	179	100.00
SREIBNPNCD	NL	28-Sep-2021	280.00	255.00	260.00	252.00	260.00	260.00	257.72	285	0.73	13	285	100.00
SREIBNPNCD	NX	28-Sep-2021	300.00	300.00	300.00	300.00	300.00	300.00	300.00	29	0.09	3	29	100.00
SREIBNPNCD	Y2	28-Sep-2021	280.00	262.00	290.00	260.00	290.00	260.45	260.54	97	0.25	11	96	98.97
SREIBNPNCD	Y3	28-Sep-2021	371.21	297.00	442.00	296.97	300.00	300.00	363.25	164	0.60	16	58	35.37
SREINFRA	BE	28-Sep-2021	8.45	8.70	8.85	8.30	8.85	8.80	8.76	631889	55.35	887	-	-
SRF	EQ	28-Sep-2021	11126.95	11179.90	11179.90	10750.05	10930.00	10921.95	10954.12	243974	26725.20	42560	99050	40.60
SRHHYPOLTD	EQ	28-Sep-2021	338.35	344.00	344.00	330.55	331.30	333.25	336.67	15592	52.49	1099	7864	50.44
SRIPIPES	EQ	28-Sep-2021	209.65	210.75	213.20	208.75	211.75	211.00	210.97	31477	66.41	1352	15929	50.61
SRPL	BE	28-Sep-2021	32.60	34.20	34.20	32.10	33.70	33.70	33.45	382	0.13	19	-	-
SRTRANSFIN	EQ	28-Sep-2021	1324.15	1335.00	1345.65	1292.60	1312.00	1313.20	1319.79	846327	11169.70	28681	309910	36.62
SRTRANSFIN	YH	28-Sep-2021	1026.00	1019.50	1019.50	1019.50	1019.50	1019.50	1019.50	2	0.02	1	2	100.00
SRTRANSFIN	YK	28-Sep-2021	1038.20	1038.60	1039.01	1038.60	1039.01	1039.01	1038.66	116	1.20	5	108	93.10
SRTRANSFIN	YL	28-Sep-2021	1083.00	1070.66	1080.00	1070.00	1079.00	1079.00	1075.25	415	4.46	8	355	85.54
SRTRANSFIN	YO	28-Sep-2021	1020.01	1030.00	1030.00	1015.55	1025.20	1028.60	1021.58	427	4.36	11	275	64.40
SRTRANSFIN	YP	28-Sep-2021	1035.01	1034.85	1034.85	1034.85	1034.85	1034.85	1034.85	25	0.26	1	25	100.00
SRTRANSFIN	YQ	28-Sep-2021	1082.05	1083.05	1085.00	1083.05	1085.00	1085.00	1083.44	75	0.81	4	75	100.00
SRTRANSFIN	YS	28-Sep-2021	1160.00	1156.00	1156.00	1155.00	1155.00	1155.45	1155.75	92	1.06	4	92	100.00
SRTRANSFIN	YU	28-Sep-2021	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	60	0.80	1	60	100.00
SRTRANSFIN	YV	28-Sep-2021	1046.61	1049.95	1049.95	1049.95	1049.95	1049.95	1049.95	45	0.47	1	45	100.00
SRTRANSFIN	YW	28-Sep-2021	1070.00	1126.60	1126.60	1046.10	1098.96	1098.96	1095.70	35	0.38	3	25	71.43
SRTRANSFIN	YX	28-Sep-2021	1057.29	1057.20	1061.87	1057.20	1061.00	1061.47	1058.03	521	5.51	9	491	94.24
SRTRANSFIN	YY	28-Sep-2021	1066.00	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	1	0.01	1	1	100.00
SRTRANSFIN	Z1	28-Sep-2021	1267.00	1267.11	1277.00	1267.10	1275.50	1276.11	1274.23	570	7.26	8	570	100.00
SRTRANSFIN	Z2	28-Sep-2021	1372.50	1273.10	1273.10	1273.01	1273.01	1273.01	1273.06	200	2.55	2	200	100.00
SRTRANSFIN	Z7	28-Sep-2021	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	100	1.02	2	100	100.00
SRTRANSFIN	ZA	28-Sep-2021	1207.00	1212.19	1212.19	1212.18	1212.18	1212.18	1212.18	150	1.82	3	100	66.67
SRTRANSFIN	ZB	28-Sep-2021	1250.00	1252.00	1252.00	1252.00	1252.00	1252.00	1252.00	300	3.76	1	300	100.00
SRTRANSFIN	ZD	28-Sep-2021	1005.00	1005.00	1007.00	1005.00	1007.00	1007.00	1006.57	65	0.65	2	65	100.00
SRTRANSFIN	ZH	28-Sep-2021	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	500	5.28	2	500	100.00
SSWL	BE	28-Sep-2021	1740.00	1778.00	1778.00	1730.00	1750.00	1746.85	1751.31	12870	225.39	704	-	-
STAR	EQ	28-Sep-2021	591.80	593.00	597.65	580.15	586.70	585.85	586.97	490984	2881.95	11972	171424	34.91
STARCEMENT	EQ	28-Sep-2021	107.90	108.40	108.65	107.25	107.90	107.85	107.81	300401	323.86	5219	218937	72.88
STARPAPER	EQ	28-Sep-2021	152.55	153.80	153.80	149.00	151.00	150.15	150.85	65188	98.33	2432	24496	37.58
STCINDIA	EQ	28-Sep-2021	101.55	103.25	103.65	100.10	101.65	101.70	102.09	29411	30.03	557	11720	39.85
STEELCITY	EQ	28-Sep-2021	58.15	58.00	60.00	57.40	58.90	58.80	58.85	28737	16.91	391	17451	60.73
STEELXIND	EQ	28-Sep-2021	70.40	70.30	72.00	68.75	68.75	69.55	69.99	145744	102.01	1175	115289	79.10
STEL	EQ	28-Sep-2021	200.90	200.90	203.70	193.20	193.20	194.40	197.46	109248	215.72	3576	48931	44.79
STERTOOLS	EQ	28-Sep-2021	198.20	199.95	200.55	194.05	195.50	195.40	196.96	49550	97.59	1656	27564	55.63
STLTECH	EQ	28-Sep-2021	285.95	287.40	296.95	283.85	291.00	291.20	292.57	1258508	3681.99	21491	560833	44.56
STOVEKRAFT	EQ	28-Sep-2021	943.25	947.95	1064.10	947.95	1032.20	1029.10	1030.12	2134850	21991.45	127320	342006	16.02
STYLAMIND	EQ	28-Sep-2021	1112.65	1102.00	1126.80	1084.10	1108.90	1106.30	1102.22	15318	168.84	6167	4167	27.20
SUBCAPCITY	BE	28-Sep-2021	23.00	23.00	23.00	21.85	23.00	23.00	22.29	160	0.04	7	-	-
SUBEXLTD	EQ	28-Sep-2021	52.20	52.50	52.55	51.00	51.65	51.65	51.65	5262116	2717.89	19968	2330591	44.29
SUBROS	EQ	28-Sep-2021	342.65	343.95	354.15	327.20	345.10	346.40	344.45	233311	803.65	10188	93340	40.01
SUDARSCHEM	EQ	28-Sep-2021	667.35	673.20	676.25	661.60	668.90	668.15	668.10	168444	1125.37	8506	78958	46.87
SUMEETINDS	BE	28-Sep-2021	6.75	6.95	7.00	6.70	7.00	6.90	6.86	73218	5.02	138	-	-
SUMICHEM	EQ	28-Sep-2021	408.50	410.80	416.00	403.60	406.00	406.85	409.08	476732	1950.19	16166	193206	40.53
SUMIT	BE	28-Sep-2021	12.20	12.40	12.40	11.85	12.25	12.15	12.07	19848	2.40	64	-	-
SUMMITSEC	EQ	28-Sep-2021	795.45	787.50	799.15	771.60	775.10	780.35	782.40	7600	59.46	898	4425	58.22
SUNCLAYLTD	EQ	28-Sep-2021	3444.35	3474.00	3474.00	3368.00	3450.00	3450.60	3449.41	34362	1185.29	4215	32610	94.90
SUNDARAM	BE	28-Sep-2021	2.00	2.05	2.05	1.95	2.00	1.95	1.97	80200	1.58	75	-	-
SUNDARMFIN	EQ	28-Sep-2021	2349.85	2350.00	2380.00	2292.55	2319.50	2335.20	2337.55	51245	1197.88	4311	34602	67.52
SUNDARMHLD	EQ	28-Sep-2021	77.00	77.75	77.75	75.20	76.35	76.20	76.49	75119	57.46	1125	48007	63.91
SUNDRMBRAK	EQ	28-Sep-2021	398.05	398.05	404.80	391.60	395.50	395.65	400.19	1391	5.57	132	853	61.32
SUNDRMFAST	EQ	28-Sep-2021	908.20	916.15	930.00	907.20	910.95	915.40	922.81	372993	3442.01	10998	293570	78.71
SUNFLAG	EQ	28-Sep-2021	78.60	78.80	80.00	77.50	79.05	79.35	78.94	281813	222.48	4146	95448	33.87
SUNPHARMA	EQ	28-Sep-2021	763.05	766.70	791.00	754.95	790.50	775.10	765.42	4938824	37802.99	82531	3110016	62.97
SUNTECK	EQ	28-Sep-2021	499.15	499.60	501.60	461.50	485.50	485.10	484.48	1953193	9462.76	57334	423768	21.70
SUNTV	EQ	28-Sep-2021	504.30	508.00	509.40	496.00	499.00	498.60	501.45	955259	4790.18	15322	288999	30.25
SUPERHOUSE	EQ	28-Sep-2021	168.95	168.15	171.25	166.25	167.00	167.75	167.92	17097	28.71	843	8065	47.17
SUPERSPIN	BE	28-Sep-2021	11.35	11.50	11.50	11.00	11.10	11.00	11.08	29844	3.31	65	-	-
SUPPETRO	EQ	28-Sep-2021	693.40	693.40	707.95	690.10	695.00	698.75	697.23	23204	161.79	1107	16146	69.58
SUPRAJIT	EQ	28-Sep-2021	321.50	323.20	337.50	322.50	332.00	331.15	330.79	523384	1731.30	18525	212361	40.57
SUPREMEENG	EQ	28-Sep-2021	24.85	25.40	25.40	22.90	23.00	23.15	23.82	270671	64.47	1293	152612	56.38
SUPREMEIND	EQ	28-Sep-2021	2315.50	2329.80	2336.35	2282.35	2312.10	2306.30	2311.43	52995	1224.94	8421	27740	52.34
SURANASOL	EQ	28-Sep-2021	13.15	13.45	13.80	12.70	13.00	13.00	13.11	70814	9.29	495	47235	66.70
SURANAT&P	EQ	28-Sep-2021	8.40	8.95	9.20	8.80	9.20	9.20	9.17	1132582	103.86	1978	655502	57.88
SURYALAXMI	BE	28-Sep-2021	55.45	55.50	56.50	55.00	56.25	56.05	55.28	11517	6.37	56	-	-
SURYAROSNI	EQ	28-Sep-2021	792.00	802.50	802.90	766.25	776.00	776.70	779.06	88258	687.59	5592	39925	45.24
SURYODAY	EQ	28-Sep-2021	181.40	182.95	183.05	176.05	178.95	179.10	180.17	78353	141.17	1923	33966	43.35
SUTLEJTEX	EQ	28-Sep-2021	62.65	63.75	65.50	62.10	63.90	63.50	64.12	190301	122.02	3239	104683	55.01
SUULD	EQ	28-Sep-2021	518.30	518.25	521.00	512.00	515.00	515.00	517.38	23759	122.92	732	20102	84.61
SUVEN	EQ	28-Sep-2021	96.60	97.45	97.45	93.00	94.80	94.30	94.76	520984	493.67	7113	244242	46.88
SUVENPHAR	EQ	28-Sep-2021	530.15	533.00	539.25	521.20	524.00	524.70	526.56	137643	724.77	8230	87949	63.90
SUVIDHAA	EQ	28-Sep-2021	16.85	17.25	17.25	16.65	16.80	16.85	16.88	41227	6.96	285	37026	89.81
SUZLON	EQ	28-Sep-2021	6.30	6.30	6.35	6.10	6.20	6.20	6.23	24673048	1537.99	30115	12154608	49.26
SVPGLOB	EQ	28-Sep-2021	124.50	127.00	127.00	120.80	123.50	124.05	124.49	107300	133.58	2702	61540	57.35
SWANENERGY	EQ	28-Sep-2021	129.55	130.00	130.20	127.00	127.50	128.35	128.28	22129	28.39	767	11714	52.94
SWARAJENG	EQ	28-Sep-2021	1652.75	1670.00	1670.00	1620.00	1634.95	1631.30	1640.04	9050	148.42	1565	5682	62.78
SWELECTES	EQ	28-Sep-2021	218.30	218.00	222.45	211.40	215.25	216.45	218.48	10208	22.30	439	6177	60.51
SWSOLAR	EQ	28-Sep-2021	387.35	389.50	397.80	382.00	388.05	387.40	387.60	2833045	10981.00	45351	861045	30.39
SYMPHONY	EQ	28-Sep-2021	1052.60	1050.00	1053.00	1034.05	1048.00	1048.35	1045.32	64580	675.07	4899	40117	62.12
SYNGENE	EQ	28-Sep-2021	634.90	637.80	645.00	614.00	617.00	616.30	624.16	745661	4654.13	21774	402797	54.02
TAINWALCHM	BE	28-Sep-2021	78.50	79.85	79.90	77.50	77.50	78.15	79.00	4488	3.55	45	-	-
TAJGVK	EQ	28-Sep-2021	146.25	147.00	154.30	144.25	148.50	148.20	150.99	2187990	3303.67	31505	602176	27.52
TAKE	EQ	28-Sep-2021	50.90	51.10	51.40	49.90	50.35	50.45	50.56	668729	338.08	4439	295515	44.19
TALBROAUTO	EQ	28-Sep-2021	279.60	284.00	298.50	281.70	288.00	289.05	291.33	232391	677.01	7165	75565	32.52
TANLA	EQ	28-Sep-2021	838.05	837.00	850.00	830.20	834.70	837.30	838.90	62728	526.23	3617	43853	69.91
TANTIACONS	BZ	28-Sep-2021	5.95	5.85	6.20	5.70	5.90	5.70	5.82	14884	0.87	58	-	-
TARACHAND	SM	28-Sep-2021	37.50	35.55	36.95	35.35	36.95	36.95	35.95	6000	2.16	3	4000	66.67
TARAPUR	EQ	28-Sep-2021	4.05	4.25	4.25	3.85	4.10	4.10	4.05	21504	0.87	55	14111	65.62
TARC	BE	28-Sep-2021	47.20	47.00	47.80	45.70	46.25	46.30	46.76	806419	377.10	1762	-	-
TARMAT	EQ	28-Sep-2021	61.75	62.20	62.20	60.45	61.25	60.90	61.20	28425	17.40	313	20133	70.83
TASTYBITE	EQ	28-Sep-2021	18460.25	18482.15	18516.40	17900.00	18100.00	18027.80	18198.17	1870	340.31	863	1075	57.49
TATACAPHSG	N2	28-Sep-2021	1075.00	1075.00	1075.00	1072.00	1073.99	1073.99	1074.06	111	1.19	5	111	100.00
TATACAPHSG	N6	28-Sep-2021	1119.18	1101.05	1128.90	1101.00	1101.17	1101.17	1104.45	245	2.71	6	235	95.92
TATACAPHSG	NA	28-Sep-2021	1118.00	1121.00	1121.25	1121.00	1121.25	1121.25	1121.00	249	2.79	11	249	100.00
TATACAPHSG	NB	28-Sep-2021	1133.10	1155.00	1165.00	1155.00	1165.00	1165.00	1160.00	200	2.32	2	100	50.00
TATACHEM	EQ	28-Sep-2021	914.75	919.75	926.70	900.80	906.50	906.40	914.00	2952084	26981.91	66935	664596	22.51
TATACOFFEE	EQ	28-Sep-2021	203.50	204.45	204.50	201.00	201.80	202.20	202.51	772278	1563.92	10415	252512	32.70
TATACOMM	EQ	28-Sep-2021	1425.85	1425.85	1449.00	1375.00	1415.00	1395.85	1413.76	112774	1594.36	8249	48036	42.59
TATACONSUM	EQ	28-Sep-2021	835.05	837.00	837.40	817.00	822.50	822.70	824.46	1933307	15939.34	55167	1072262	55.46
TATAELXSI	EQ	28-Sep-2021	5720.90	5752.50	5832.00	5555.55	5683.00	5665.65	5658.36	233310	13201.51	49595	102114	43.77
TATAINVEST	EQ	28-Sep-2021	1298.05	1309.85	1314.80	1280.00	1290.00	1286.70	1296.43	31130	403.58	3719	11833	38.01
TATAMETALI	EQ	28-Sep-2021	999.70	997.55	1020.30	997.10	1005.00	1006.20	1008.47	94377	951.76	7268	42473	45.00
TATAMOTORS	EQ	28-Sep-2021	331.65	334.00	336.00	324.50	328.70	329.30	330.97	28497009	94316.67	260259	6297165	22.10
TATAMTRDVR	EQ	28-Sep-2021	172.25	172.75	175.40	167.50	172.00	171.90	172.30	8418257	14505.04	64576	2969222	35.27
TATAPOWER	EQ	28-Sep-2021	138.75	140.00	142.85	139.05	139.85	140.05	140.79	29196888	41105.74	126348	7747547	26.54
TATASTEEL	EQ	28-Sep-2021	1270.50	1273.45	1296.80	1263.00	1279.00	1280.95	1281.17	8100736	103784.37	155092	1805448	22.29
TATASTLBSL	BE	28-Sep-2021	83.30	83.50	85.00	82.50	84.25	84.10	84.04	1016295	854.10	10799	-	-
TATASTLLP	EQ	28-Sep-2021	851.60	851.00	860.00	849.65	853.00	857.30	854.91	30222	258.37	1277	18519	61.28
TATVA	EQ	28-Sep-2021	2185.25	2188.00	2225.80	2165.00	2216.00	2210.30	2196.10	51609	1133.38	6305	21267	41.21
TBZ	EQ	28-Sep-2021	74.45	74.30	77.40	74.30	76.50	76.10	76.15	252098	191.97	2600	137161	54.41
TCFSL	ND	28-Sep-2021	1049.84	1050.00	1053.95	1047.20	1052.00	1050.92	1050.96	4737	49.78	83	4119	86.95
TCFSL	NF	28-Sep-2021	1159.99	1159.99	1162.00	1151.00	1153.30	1158.03	1156.40	247	2.86	10	210	85.02
TCFSL	NH	28-Sep-2021	1022.81	1023.00	1028.80	1023.00	1023.00	1023.00	1024.89	326	3.34	19	326	100.00
TCFSL	NL	28-Sep-2021	1105.00	1105.00	1117.50	1105.00	1115.00	1115.00	1109.94	170	1.89	8	170	100.00
TCFSL	NN	28-Sep-2021	1150.00	1170.00	1170.00	1152.00	1152.00	1152.00	1161.00	40	0.46	2	0	0.00
TCI	EQ	28-Sep-2021	412.70	414.80	430.00	409.30	417.60	418.55	420.33	85370	358.83	4629	41025	48.06
TCIDEVELOP	EQ	28-Sep-2021	362.75	373.90	373.90	355.00	362.00	359.80	360.61	1131	4.08	162	653	57.74
TCIEXP	EQ	28-Sep-2021	1480.70	1488.15	1506.70	1468.40	1480.80	1479.70	1490.89	17329	258.36	3922	6771	39.07
TCNSBRANDS	EQ	28-Sep-2021	646.20	642.30	654.45	630.75	648.50	647.75	642.81	30673	197.17	3440	13641	44.47
TCPLPACK	EQ	28-Sep-2021	527.45	521.95	532.45	515.05	529.00	526.35	524.94	10162	53.34	1028	5309	52.24
TCS	EQ	28-Sep-2021	3836.95	3850.00	3850.00	3751.25	3777.05	3779.15	3784.75	2253075	85273.30	140925	1558553	69.17
TDPOWERSYS	EQ	28-Sep-2021	314.65	313.00	321.95	311.95	318.00	317.15	316.43	35946	113.74	956	27300	75.95
TEAMLEASE	EQ	28-Sep-2021	4484.85	4508.00	4545.00	4365.20	4399.00	4408.70	4444.68	11172	496.56	3665	5454	48.82
TECHIN	BE	28-Sep-2021	7.85	7.50	7.50	7.50	7.50	7.50	7.50	6723	0.50	24	-	-
TECHM	EQ	28-Sep-2021	1464.40	1464.40	1465.00	1408.40	1412.90	1414.05	1430.44	3995669	57155.50	124827	2645817	66.22
TECHNOE	EQ	28-Sep-2021	267.85	270.90	271.75	265.30	270.70	270.10	268.89	61055	164.17	3578	37762	61.85
TEJASNET	EQ	28-Sep-2021	459.15	479.90	482.10	461.60	482.10	482.10	479.27	1090900	5228.33	13358	613576	56.24
TEMBO	EQ	28-Sep-2021	316.10	322.95	322.95	304.80	313.90	315.00	313.39	89080	279.17	1503	25699	28.85
TERASOFT	BE	28-Sep-2021	50.85	50.85	51.45	49.40	50.60	50.25	49.95	14183	7.08	190	-	-
TEXINFRA	EQ	28-Sep-2021	58.85	58.85	59.15	57.55	57.55	58.05	58.27	11860	6.91	260	8496	71.64
TEXMOPIPES	EQ	28-Sep-2021	49.25	49.05	49.95	48.60	49.65	49.30	49.17	82896	40.76	1159	54145	65.32
TEXRAIL	EQ	28-Sep-2021	34.15	34.40	34.90	33.60	34.05	34.00	34.15	458759	156.66	2283	273352	59.59
TFCILTD	EQ	28-Sep-2021	74.55	74.75	74.85	71.00	72.00	72.25	72.74	482304	350.83	5903	243170	50.42
TFL	BE	28-Sep-2021	5.70	5.70	5.95	5.50	5.90	5.90	5.88	16453	0.97	25	-	-
TGBHOTELS	EQ	28-Sep-2021	8.65	8.65	8.95	8.35	8.65	8.55	8.72	44701	3.90	176	35966	80.46
THANGAMAYL	EQ	28-Sep-2021	1075.95	1080.00	1093.00	1060.10	1080.00	1071.50	1076.92	5571	60.00	1177	3077	55.23
THEINVEST	EQ	28-Sep-2021	108.55	110.90	113.20	108.80	110.10	110.35	110.37	5277	5.82	137	2679	50.77
THEJO	SM	28-Sep-2021	2753.35	2800.00	2840.00	2780.00	2790.00	2790.00	2797.59	2550	71.34	29	2150	84.31
THEMISMED	BE	28-Sep-2021	1010.95	960.45	1035.00	960.45	966.00	975.20	977.37	4871	47.61	295	-	-
THERMAX	EQ	28-Sep-2021	1385.20	1392.15	1410.00	1365.00	1376.05	1376.60	1382.46	14615	202.05	3608	8047	55.06
THOMASCOOK	EQ	28-Sep-2021	66.00	66.20	67.20	65.00	65.70	65.80	66.05	546107	360.68	4813	308838	56.55
THOMASCOTT	BE	28-Sep-2021	18.70	18.00	19.60	18.00	18.35	18.80	19.14	3913	0.75	25	-	-
THYROCARE	EQ	28-Sep-2021	1247.60	1251.10	1260.70	1225.00	1228.00	1231.50	1240.34	71150	882.50	8599	36941	51.92
TI	BE	28-Sep-2021	39.25	39.70	39.95	39.10	39.30	39.25	39.37	93395	36.77	318	-	-
TIDEWATER	BE	28-Sep-2021	1788.30	1776.00	1805.00	1775.00	1788.00	1790.15	1786.57	6200	110.77	1091	-	-
TIIL	EQ	28-Sep-2021	819.90	821.00	849.00	802.95	836.10	828.50	819.91	14408	118.13	1136	8177	56.75
TIINDIA	EQ	28-Sep-2021	1438.75	1438.00	1438.40	1355.00	1361.00	1366.70	1386.57	136088	1886.95	15145	67552	49.64
TIJARIA	BE	28-Sep-2021	5.95	5.95	6.10	5.90	6.00	6.00	6.01	7195	0.43	27	-	-
TIL	EQ	28-Sep-2021	154.65	155.50	158.05	150.00	151.65	151.55	152.97	4877	7.46	287	3645	74.74
TIMESGTY	EQ	28-Sep-2021	43.35	43.45	43.45	41.05	42.70	41.90	42.03	7333	3.08	351	3877	52.87
TIMETECHNO	EQ	28-Sep-2021	71.65	72.00	72.00	69.85	70.35	70.15	70.63	569889	402.50	4120	432430	75.88
TIMKEN	EQ	28-Sep-2021	1758.35	1767.15	1770.55	1710.00	1718.00	1720.90	1740.72	71056	1236.88	3718	58336	82.10
TINPLATE	EQ	28-Sep-2021	299.85	301.00	301.55	289.00	290.80	290.50	292.72	529136	1548.90	14370	210441	39.77
TIPSINDLTD	BE	28-Sep-2021	1254.25	1289.90	1289.90	1235.00	1250.00	1255.95	1259.97	4577	57.67	303	-	-
TIRUMALCHM	EQ	28-Sep-2021	292.10	292.40	293.60	280.05	290.00	287.35	286.15	858574	2456.78	13667	381970	44.49
TIRUPATIFL	BE	28-Sep-2021	94.90	99.00	99.00	92.00	97.00	97.00	95.88	7736	7.42	122	-	-
TITAN	EQ	28-Sep-2021	2090.25	2083.20	2138.00	2083.05	2133.85	2129.30	2121.94	923489	19595.92	58033	272159	29.47
TMRVL	EQ	28-Sep-2021	13.35	13.20	13.65	13.00	13.30	13.15	13.20	119134	15.73	684	73636	61.81
TNPETRO	EQ	28-Sep-2021	125.35	125.95	133.00	125.25	131.50	131.35	129.44	2147962	2780.41	25966	908091	42.28
TNPL	EQ	28-Sep-2021	130.15	130.85	133.00	129.15	129.70	129.75	130.68	227131	296.81	4304	113688	50.05
TNTELE	BE	28-Sep-2021	11.85	11.30	11.30	11.30	11.30	11.30	11.30	9199	1.04	92	-	-
TOKYOPLAST	EQ	28-Sep-2021	102.00	102.00	104.75	101.80	102.25	103.05	103.46	14292	14.79	265	7863	55.02
TORNTPHARM	EQ	28-Sep-2021	3088.55	3096.20	3116.45	3035.80	3102.80	3107.85	3075.27	125147	3848.61	12787	64779	51.76
TORNTPOWER	EQ	28-Sep-2021	494.90	496.90	517.20	492.05	503.90	503.25	507.94	4017209	20405.08	62858	956756	23.82
TOTAL	EQ	28-Sep-2021	54.40	54.40	55.15	53.00	53.20	53.20	53.77	9112	4.90	187	7018	77.02
TOUCHWOOD	BE	28-Sep-2021	122.15	117.05	122.15	117.05	122.15	122.15	121.25	2377	2.88	17	-	-
TPLPLASTEH	EQ	28-Sep-2021	194.25	198.70	198.70	185.30	190.00	188.70	189.77	11156	21.17	900	6823	61.16
TREEHOUSE	BE	28-Sep-2021	8.85	8.75	8.85	8.60	8.80	8.80	8.67	9158	0.79	29	-	-
TREJHARA	EQ	28-Sep-2021	62.10	62.95	63.00	60.85	61.90	61.60	61.63	17780	10.96	455	11213	63.07
TRENT	EQ	28-Sep-2021	1003.30	1009.00	1020.00	993.95	1008.10	1013.95	1008.76	612126	6174.87	17966	278347	45.47
TRF	EQ	28-Sep-2021	122.80	121.05	124.15	117.10	119.00	118.45	120.08	31548	37.88	460	18735	59.39
TRIDENT	EQ	28-Sep-2021	24.55	24.90	25.75	24.45	25.75	25.75	25.51	57760142	14732.72	55862	19816557	34.31
TRIGYN	EQ	28-Sep-2021	108.55	108.55	110.95	107.90	108.90	108.75	109.04	61700	67.28	1437	37251	60.37
TRIL	EQ	28-Sep-2021	26.80	27.30	27.60	26.60	27.00	27.15	27.04	221621	59.92	947	131793	59.47
TRITURBINE	EQ	28-Sep-2021	133.30	133.00	148.65	132.40	138.95	141.95	144.16	3477351	5012.94	60212	313352	9.01
TRIVENI	EQ	28-Sep-2021	171.95	173.65	176.50	173.00	174.80	175.25	174.91	475658	832.00	7878	229198	48.19
TTKHLTCARE	EQ	28-Sep-2021	663.20	670.00	671.50	657.00	663.95	661.50	663.71	5408	35.89	507	3034	56.10
TTKPRESTIG	EQ	28-Sep-2021	8873.00	8917.40	9008.95	8810.00	8860.00	8847.25	8942.51	22648	2025.30	1481	21100	93.16
TTL	EQ	28-Sep-2021	66.35	66.00	67.95	66.00	67.40	66.95	67.16	15733	10.57	433	9308	59.16
TTML	BE	28-Sep-2021	34.80	35.15	35.15	34.25	34.70	34.65	34.52	955984	329.98	5942	-	-
TV18BRDCST	EQ	28-Sep-2021	37.75	37.85	39.35	37.55	38.15	38.15	38.31	6301168	2414.18	11982	2023034	32.11
TVSELECT	EQ	28-Sep-2021	168.35	168.35	170.75	166.00	168.20	167.85	168.01	22213	37.32	822	14841	66.81
TVSMOTOR	EQ	28-Sep-2021	555.20	560.05	561.95	544.05	554.25	555.60	552.86	1555165	8597.84	28958	564864	36.32
TVSSRICHAK	EQ	28-Sep-2021	2176.15	2173.75	2205.00	2109.95	2132.00	2142.55	2177.42	18379	400.19	1778	14728	80.13
TVTODAY	EQ	28-Sep-2021	292.20	293.40	294.75	286.00	289.50	289.55	289.50	75130	217.50	2804	36337	48.37
TVVISION	BE	28-Sep-2021	2.05	2.05	2.05	2.05	2.05	2.05	2.05	3000	0.06	6	-	-
TWL	EQ	28-Sep-2021	95.10	95.00	96.90	93.20	95.05	94.60	94.73	551618	522.57	5506	233998	42.42
UBL	EQ	28-Sep-2021	1555.55	1559.00	1580.00	1548.95	1567.00	1564.70	1563.00	514427	8040.48	18751	207335	40.30
UCALFUEL	EQ	28-Sep-2021	147.75	152.00	160.00	150.45	153.50	153.60	154.72	338398	523.55	10883	73676	21.77
UCL	SM	28-Sep-2021	40.50	47.00	47.00	47.00	47.00	47.00	47.00	2000	0.94	1	2000	100.00
UCOBANK	EQ	28-Sep-2021	13.20	13.30	13.45	13.15	13.20	13.20	13.28	3515426	466.89	14719	1490213	42.39
UFLEX	EQ	28-Sep-2021	536.40	538.00	544.75	528.30	534.50	533.10	535.99	140926	755.35	4965	69044	48.99
UFO	EQ	28-Sep-2021	108.10	109.00	109.05	103.70	105.00	105.55	105.92	475825	504.01	9554	202328	42.52
UGARSUGAR	EQ	28-Sep-2021	26.95	26.95	27.20	26.70	26.70	26.80	26.92	86316	23.23	575	60234	69.78
UGROCAP	EQ	28-Sep-2021	128.80	130.90	130.90	126.50	128.45	128.10	128.03	24205	30.99	331	21158	87.41
UJAAS	EQ	28-Sep-2021	2.95	2.95	2.95	2.85	2.85	2.90	2.91	701676	20.39	589	404675	57.67
UJJIVAN	EQ	28-Sep-2021	153.20	153.75	155.50	150.20	152.80	151.90	152.78	606564	926.68	6338	250755	41.34
UJJIVANSFB	EQ	28-Sep-2021	20.00	20.05	20.35	19.95	20.20	20.15	20.17	3373576	680.34	5772	1519477	45.04
ULTRACEMCO	EQ	28-Sep-2021	7622.90	7629.90	7788.00	7550.00	7579.95	7588.30	7680.19	403030	30953.48	55558	152578	37.86
UMANGDAIRY	EQ	28-Sep-2021	73.15	73.00	75.40	73.00	73.85	74.30	74.16	21239	15.75	641	10145	47.77
UMESLTD	EQ	28-Sep-2021	3.85	3.75	3.90	3.75	3.85	3.80	3.83	111761	4.28	95	90438	80.92
UNICHEMLAB	EQ	28-Sep-2021	265.60	267.65	273.50	261.00	269.80	270.50	267.08	98383	262.76	8422	42582	43.28
UNIDT	EQ	28-Sep-2021	329.50	330.55	342.00	326.00	342.00	334.15	332.55	18373	61.10	683	10567	57.51
UNIENTER	EQ	28-Sep-2021	125.90	125.90	129.40	125.05	126.00	125.90	126.75	14601	18.51	668	5912	40.49
UNIINFO	SM	28-Sep-2021	24.75	25.80	25.80	24.00	24.00	24.00	24.38	10000	2.44	4	8000	80.00
UNIONBANK	EQ	28-Sep-2021	34.60	35.45	35.50	34.65	35.05	35.00	35.02	8221900	2878.92	12048	2400283	29.19
UNITECH	BZ	28-Sep-2021	1.75	1.75	1.80	1.75	1.80	1.75	1.77	1370294	24.29	616	-	-
UNITEDTEA	EQ	28-Sep-2021	392.95	386.10	395.00	386.10	393.90	392.90	392.48	1363	5.35	169	570	41.82
UNIVASTU	EQ	28-Sep-2021	47.95	49.45	50.00	46.30	46.95	46.65	48.30	73713	35.61	595	4409	5.98
UNIVCABLES	EQ	28-Sep-2021	167.20	168.70	168.95	163.20	166.00	165.10	165.34	20959	34.65	828	13883	66.24
UNIVPHOTO	EQ	28-Sep-2021	345.50	355.15	380.05	345.00	380.05	379.95	371.29	13336	49.52	443	9397	70.46
UPL	EQ	28-Sep-2021	725.85	728.00	732.90	710.25	715.65	716.80	721.66	2577784	18602.90	51524	1159398	44.98
URJA	EQ	28-Sep-2021	6.25	6.30	6.30	6.15	6.25	6.20	6.20	1507240	93.46	5159	849265	56.35
USHAMART	EQ	28-Sep-2021	78.85	78.60	81.00	77.65	80.80	80.45	80.11	2067737	1656.56	11152	1106115	53.49
UTIAMC	EQ	28-Sep-2021	1098.35	1105.15	1115.50	1070.90	1074.00	1077.20	1090.71	179083	1953.27	10995	101948	56.93
UTIBANKETF	EQ	28-Sep-2021	38.20	38.87	39.35	37.51	37.95	37.83	38.05	6634	2.52	198	6046	91.14
UTINEXT50	EQ	28-Sep-2021	44.69	45.00	45.00	44.08	44.40	44.27	44.68	16444	7.35	180	15466	94.05
UTINIFTETF	EQ	28-Sep-2021	1891.43	1929.30	2240.00	1866.10	2240.00	2086.12	1891.68	1210	22.89	146	955	78.93
UTISENSETF	EQ	28-Sep-2021	633.43	639.99	639.99	620.00	627.18	626.07	624.79	1096	6.85	144	918	83.76
UTISXN50	EQ	28-Sep-2021	49.19	50.66	52.00	48.02	49.65	49.65	50.49	1655	0.84	117	1146	69.24
UTTAMSTL	BE	28-Sep-2021	4.25	4.20	4.30	4.15	4.20	4.20	4.21	215195	9.06	311	-	-
UTTAMSUGAR	BE	28-Sep-2021	183.40	186.00	188.00	180.20	182.90	182.10	181.63	19861	36.07	386	-	-
V2RETAIL	EQ	28-Sep-2021	161.40	164.00	164.00	153.35	153.35	153.35	157.01	213969	335.95	3513	134816	63.01
VADILALIND	EQ	28-Sep-2021	1056.35	1059.90	1067.90	1045.00	1059.00	1052.85	1054.17	7440	78.43	601	3394	45.62
VAIBHAVGBL	EQ	28-Sep-2021	709.85	705.00	724.40	700.00	704.00	704.80	708.75	159179	1128.18	11913	86617	54.41
VAISHALI	EQ	28-Sep-2021	37.05	37.55	37.55	36.60	36.90	36.95	36.98	52060	19.25	345	18319	35.19
VAKRANGEE	EQ	28-Sep-2021	42.20	41.90	42.20	39.80	40.50	40.40	40.85	7771338	3174.69	14920	3201101	41.19
VALIANTORG	EQ	28-Sep-2021	1405.20	1407.00	1410.00	1377.00	1386.60	1382.50	1394.32	21840	304.52	2212	15338	70.23
VARDHACRLC	EQ	28-Sep-2021	62.65	63.00	63.30	61.00	62.10	62.00	62.05	97553	60.53	1748	59673	61.17
VARDMNPOLY	BE	28-Sep-2021	21.80	22.40	22.40	21.05	21.70	21.70	21.59	17831	3.85	121	-	-
VARROC	EQ	28-Sep-2021	294.85	296.95	304.80	294.05	294.50	294.95	299.06	309333	925.11	9717	101165	32.70
VASCONEQ	EQ	28-Sep-2021	25.65	25.65	26.25	24.80	25.25	25.35	25.24	430015	108.54	1621	261057	60.71
VASWANI	EQ	28-Sep-2021	11.10	11.10	11.40	11.00	11.05	11.25	11.17	9595	1.07	97	7324	76.33
VBL	EQ	28-Sep-2021	902.75	908.00	920.45	891.00	902.15	906.65	909.89	235555	2143.29	17235	76451	32.46
VCL	SM	28-Sep-2021	70.00	72.00	73.00	72.00	73.00	73.00	72.65	9000	6.54	3	6000	66.67
VEDL	EQ	28-Sep-2021	287.60	286.95	294.90	285.35	290.00	290.65	291.53	7363760	21467.29	54838	2598002	35.28
VENKEYS	EQ	28-Sep-2021	2983.50	3000.00	3000.45	2912.00	2930.00	2933.50	2952.76	50473	1490.35	7778	16423	32.54
VENUSREM	EQ	28-Sep-2021	450.40	455.00	457.00	439.85	450.00	449.00	448.37	58237	261.12	4814	24718	42.44
VERTOZ	EQ	28-Sep-2021	99.20	99.20	99.90	97.00	99.35	98.95	98.40	61565	60.58	1727	33180	53.89
VESUVIUS	EQ	28-Sep-2021	1150.25	1141.55	1152.00	1116.00	1129.90	1126.70	1130.71	6222	70.35	707	3763	60.48
VETO	EQ	28-Sep-2021	101.25	101.65	103.15	100.00	100.95	100.75	101.24	58306	59.03	1645	28214	48.39
VGUARD	EQ	28-Sep-2021	256.95	255.00	262.00	254.00	259.75	259.10	258.61	506152	1308.95	11771	194273	38.38
VHL	EQ	28-Sep-2021	3051.70	3139.00	3139.00	3033.00	3080.00	3075.95	3060.77	412	12.61	154	294	71.36
VICEROY	BZ	28-Sep-2021	3.35	3.45	3.50	3.35	3.50	3.50	3.48	32807	1.14	64	-	-
VIDHIING	EQ	28-Sep-2021	360.30	361.40	373.85	358.10	365.35	365.65	365.37	62822	229.53	3401	22682	36.11
VIJAYA	EQ	28-Sep-2021	578.30	575.00	580.90	570.30	580.00	578.15	574.98	503432	2894.63	17487	369132	73.32
VIJIFIN	BE	28-Sep-2021	1.55	1.60	1.60	1.50	1.50	1.50	1.54	93752	1.44	231	-	-
VIKASECO	EQ	28-Sep-2021	2.15	2.20	2.20	2.05	2.15	2.15	2.12	8257173	174.79	1137	2547586	30.85
VIKASLIFE	BE	28-Sep-2021	3.50	3.50	3.50	3.35	3.35	3.35	3.36	3272563	110.12	3603	-	-
VIKASPROP	EQ	28-Sep-2021	2.15	2.20	2.20	2.15	2.15	2.15	2.17	817558	17.74	567	693899	84.87
VIKASWSP	EQ	28-Sep-2021	4.95	4.90	5.10	4.90	5.05	5.00	4.97	447174	22.24	360	354493	79.27
VIMTALABS	EQ	28-Sep-2021	279.90	275.60	282.15	275.60	277.00	277.40	279.05	24537	68.47	1149	18274	74.48
VINATIORGA	EQ	28-Sep-2021	1888.00	1897.45	1944.00	1872.50	1938.85	1926.25	1910.34	127219	2430.31	10372	66401	52.19
VINDHYATEL	EQ	28-Sep-2021	1112.10	1119.00	1119.00	1098.05	1116.35	1110.15	1105.84	7141	78.97	1483	3711	51.97
VINEETLAB	EQ	28-Sep-2021	73.60	73.50	74.75	72.25	73.65	73.70	73.36	5505	4.04	221	3989	72.46
VINYLINDIA	EQ	28-Sep-2021	220.80	221.95	227.00	220.15	221.25	221.90	222.92	127056	283.23	6202	41424	32.60
VIPCLOTHNG	BE	28-Sep-2021	17.35	17.40	17.75	17.10	17.70	17.55	17.39	66621	11.59	350	-	-
VIPIND	EQ	28-Sep-2021	500.50	503.65	504.80	491.70	494.00	494.30	496.93	475091	2360.88	16500	153865	32.39
VIPULLTD	EQ	28-Sep-2021	29.40	29.00	30.55	29.00	29.95	29.95	30.09	2877	0.87	42	2091	72.68
VISAKAIND	EQ	28-Sep-2021	688.25	688.25	695.90	673.25	678.45	676.70	682.24	21202	144.65	3974	11804	55.67
VISASTEEL	EQ	28-Sep-2021	12.10	12.35	12.40	11.50	11.50	11.50	11.75	68871	8.09	342	53213	77.26
VISHAL	EQ	28-Sep-2021	114.55	116.55	116.85	113.00	114.10	114.90	115.43	42528	49.09	922	26687	62.75
VISHNU	EQ	28-Sep-2021	728.30	749.00	749.00	715.15	732.00	730.45	725.30	7010	50.84	480	5022	71.64
VISHWARAJ	EQ	28-Sep-2021	145.15	146.85	149.00	144.05	144.15	145.15	146.61	84353	123.67	1817	46206	54.78
VIVIDHA	EQ	28-Sep-2021	0.75	0.80	0.80	0.75	0.80	0.75	0.77	1239060	9.58	940	538727	43.48
VIVIMEDLAB	EQ	28-Sep-2021	20.25	20.15	20.50	20.00	20.00	20.05	20.09	184076	36.98	780	127906	69.49
VLSFINANCE	EQ	28-Sep-2021	195.05	197.00	198.00	192.00	193.15	193.40	194.20	31083	60.36	1210	21478	69.10
VMARCIND	SM	28-Sep-2021	34.00	32.75	32.75	32.75	32.75	32.75	32.75	3000	0.98	1	3000	100.00
VMART	EQ	28-Sep-2021	3496.55	3529.00	3566.10	3492.05	3502.55	3510.80	3522.97	8934	314.74	2961	3390	37.94
VOLTAMP	EQ	28-Sep-2021	1475.75	1480.05	1494.70	1429.65	1467.00	1445.70	1463.90	17547	256.87	3399	9723	55.41
VOLTAS	EQ	28-Sep-2021	1218.20	1220.00	1223.40	1189.55	1213.00	1208.95	1202.83	664613	7994.13	23172	326295	49.10
VRLLOG	EQ	28-Sep-2021	387.15	385.10	390.95	372.00	376.00	374.55	379.94	128645	488.78	8762	51182	39.79
VSSL	EQ	28-Sep-2021	235.60	235.20	238.10	232.00	233.00	234.35	234.77	94026	220.74	4161	38985	41.46
VSTIND	EQ	28-Sep-2021	3411.00	3411.00	3447.55	3370.00	3379.95	3376.05	3388.19	4169	141.25	1338	2370	56.85
VSTTILLERS	EQ	28-Sep-2021	2689.45	2702.90	2723.00	2610.00	2621.15	2641.15	2666.34	8656	230.80	1882	4445	51.35
VTL	EQ	28-Sep-2021	1815.30	1824.00	1853.40	1800.00	1820.00	1813.00	1816.62	33776	613.58	3312	20560	60.87
WABAG	EQ	28-Sep-2021	343.40	345.90	347.90	340.40	343.20	343.30	343.42	200396	688.21	9238	89167	44.50
WABCOINDIA	EQ	28-Sep-2021	7128.90	7137.80	7200.00	7030.85	7100.10	7100.45	7130.53	25788	1838.82	2376	17542	68.02
WALCHANNAG	EQ	28-Sep-2021	57.10	57.75	58.15	56.55	57.40	57.15	57.25	147680	84.55	2234	60890	41.23
WALPAR	SM	28-Sep-2021	33.95	35.60	35.60	32.55	33.00	32.75	33.72	6000	2.02	3	4000	66.67
WANBURY	BE	28-Sep-2021	78.00	78.00	78.90	77.00	78.90	78.80	78.35	1861	1.46	28	-	-
WATERBASE	EQ	28-Sep-2021	113.80	114.90	114.90	113.30	113.60	113.75	113.85	44542	50.71	1637	27321	61.34
WEALTH	BE	28-Sep-2021	252.00	252.00	264.00	239.40	245.00	245.00	243.53	272	0.66	17	-	-
WEBELSOLAR	EQ	28-Sep-2021	62.20	68.00	68.40	66.30	67.10	68.05	67.93	3293874	2237.40	13090	1545359	46.92
WEIZMANIND	EQ	28-Sep-2021	47.15	46.05	49.45	46.05	48.00	47.75	47.16	7570	3.57	473	3039	40.15
WELCORP	EQ	28-Sep-2021	125.40	126.25	128.95	124.40	127.15	127.20	126.59	1035127	1310.36	11957	413158	39.91
WELENT	EQ	28-Sep-2021	102.80	103.85	105.90	100.55	101.40	101.80	102.91	207582	213.62	3815	100968	48.64
WELINV	EQ	28-Sep-2021	333.80	334.80	336.00	320.00	322.00	321.90	325.01	1374	4.47	98	1193	86.83
WELSPUNIND	EQ	28-Sep-2021	157.60	159.55	165.90	159.15	163.40	163.90	163.32	8574722	14004.32	62224	2413575	28.15
WENDT	EQ	28-Sep-2021	4395.40	4402.15	4428.55	4325.25	4370.00	4353.15	4383.33	1517	66.50	310	1163	76.66
WESTLIFE	EQ	28-Sep-2021	587.15	592.90	594.95	561.80	564.30	565.85	572.92	120108	688.12	7949	43557	36.26
WEWIN	SM	28-Sep-2021	17.15	18.00	18.00	18.00	18.00	18.00	18.00	63000	11.34	11	63000	100.00
WHEELS	EQ	28-Sep-2021	777.00	776.00	783.55	760.00	770.00	769.25	772.50	11911	92.01	1541	9397	78.89
WHIRLPOOL	EQ	28-Sep-2021	2241.90	2270.00	2319.65	2260.05	2264.00	2270.70	2285.71	124343	2842.12	14843	50501	40.61
WILLAMAGOR	EQ	28-Sep-2021	19.75	20.15	20.75	19.40	20.25	20.30	20.19	9284	1.87	155	4706	50.69
WINDLAS	EQ	28-Sep-2021	371.15	370.80	373.60	357.00	359.45	360.60	364.45	184086	670.90	13457	100883	54.80
WINDMACHIN	EQ	28-Sep-2021	28.15	28.80	28.80	27.85	28.15	28.25	28.16	23240	6.54	173	14665	63.10
WIPL	BE	28-Sep-2021	62.95	60.00	66.00	60.00	65.00	62.25	63.16	583	0.37	17	-	-
WIPRO	EQ	28-Sep-2021	653.90	653.90	653.90	635.25	639.00	639.60	642.50	8112462	52122.30	229439	3725545	45.92
WOCKPHARMA	EQ	28-Sep-2021	445.95	445.00	445.95	430.50	437.00	436.80	437.24	431123	1885.04	11300	130614	30.30
WONDERLA	EQ	28-Sep-2021	233.80	235.05	245.00	235.05	242.60	242.70	241.26	388421	937.09	13240	168029	43.26
WORTH	EQ	28-Sep-2021	86.90	86.05	88.15	85.50	86.05	86.30	86.88	13686	11.89	269	6157	44.99
WSI	BE	28-Sep-2021	7.60	7.25	7.25	7.25	7.25	7.25	7.25	500	0.04	1	-	-
WSTCSTPAPR	EQ	28-Sep-2021	266.35	268.90	268.90	257.00	261.55	262.30	262.39	308306	808.97	8834	136575	44.30
XCHANGING	EQ	28-Sep-2021	111.65	112.40	112.45	107.80	109.75	109.55	109.87	292383	321.24	4428	179785	61.49
XELPMOC	BE	28-Sep-2021	383.80	382.00	389.95	373.40	380.50	375.90	381.54	7299	27.85	283	-	-
XPROINDIA	EQ	28-Sep-2021	485.00	484.95	509.25	468.00	500.20	509.00	504.20	157649	794.86	4557	85115	53.99
YAARII	EQ	28-Sep-2021	99.20	99.55	100.65	97.50	98.50	99.40	99.44	63211	62.86	928	48000	75.94
YESBANK	EQ	28-Sep-2021	12.90	13.00	13.20	12.55	12.65	12.75	12.87	115261485	14837.73	101775	39809169	34.54
YUKEN	EQ	28-Sep-2021	579.00	574.00	586.00	569.65	586.00	575.05	576.45	7737	44.60	1053	1541	19.92
ZEEL	EQ	28-Sep-2021	322.25	322.80	323.00	307.35	308.65	309.15	312.67	29276423	91537.32	234043	8428027	28.79
ZEEL	P2	28-Sep-2021	2.00	2.00	2.05	2.00	2.05	2.05	2.02	29630	0.60	84	28800	97.20
ZEELEARN	EQ	28-Sep-2021	15.05	15.25	15.25	14.55	14.80	14.75	14.83	1701568	252.40	3404	1118955	65.76
ZEEMEDIA	EQ	28-Sep-2021	12.85	12.75	13.10	12.45	12.75	12.65	12.72	2740608	348.59	4935	1673877	61.08
ZENITHEXPO	EQ	28-Sep-2021	84.85	89.40	89.40	84.50	86.15	85.50	86.28	1347	1.16	57	975	72.38
ZENSARTECH	EQ	28-Sep-2021	498.55	499.70	501.80	477.00	489.00	489.85	488.66	788784	3854.50	33650	305544	38.74
ZENTEC	EQ	28-Sep-2021	215.10	225.85	225.85	204.35	204.35	206.55	211.40	3836898	8111.03	85309	1535616	40.02
ZODIAC	SM	28-Sep-2021	28.00	28.70	28.90	27.30	28.90	28.90	28.30	12000	3.40	3	8000	66.67
ZODIACLOTH	EQ	28-Sep-2021	115.20	116.00	116.50	112.40	112.75	113.25	113.70	28913	32.87	1078	18591	64.30
ZOMATO	EQ	28-Sep-2021	143.70	143.90	143.90	137.65	139.25	139.00	140.22	13489232	18914.62	95078	4135333	30.66
ZOTA	EQ	28-Sep-2021	384.65	388.00	390.00	375.35	380.00	378.45	382.22	28432	108.67	1192	18041	63.45
ZUARI	BE	28-Sep-2021	125.25	131.50	131.50	131.50	131.50	131.50	131.50	59183	77.83	494	-	-
ZUARIGLOB	BE	28-Sep-2021	130.30	130.30	136.80	126.40	134.00	134.95	135.88	40840	55.50	379	-	-
ZYDUSWELL	EQ	28-Sep-2021	2327.55	2327.55	2398.95	2280.00	2381.00	2359.35	2342.14	53371	1250.02	5993	31216	58.49