nse-sec-bhavdata-full-2021-10-01.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	01-Oct-2021	61.20	60.90	62.75	60.00	61.10	61.00	61.14	107412	65.68	1940	51026	47.50
21STCENMGM	EQ	01-Oct-2021	48.25	49.20	49.20	49.20	49.20	49.20	49.20	9960	4.90	31	9960	100.00
3MINDIA	EQ	01-Oct-2021	24832.50	24800.00	24900.00	24500.00	24896.40	24863.20	24708.79	1336	330.11	932	696	52.10
3PLAND	BE	01-Oct-2021	13.70	14.00	14.00	13.20	13.90	13.90	13.87	5015	0.70	37	-	-
5PAISA	EQ	01-Oct-2021	458.35	462.00	479.00	455.65	472.00	476.05	470.12	37331	175.50	1270	24325	65.16
63MOONS	EQ	01-Oct-2021	92.80	92.50	93.00	91.85	92.00	92.15	92.36	36669	33.87	771	24765	67.54
664GS2035	GS	01-Oct-2021	102.25	101.24	101.24	101.24	101.24	101.24	101.24	1510	1.53	3	1510	100.00
667GS2035	GS	01-Oct-2021	100.00	99.00	99.00	97.00	97.00	97.00	98.07	374	0.37	6	374	100.00
667GS2050	GS	01-Oct-2021	97.55	98.50	98.50	97.50	98.20	98.10	97.86	2074	2.03	15	1873	90.31
676GS2061	GS	01-Oct-2021	99.10	99.25	99.50	98.50	99.50	98.83	99.25	601	0.60	6	601	100.00
68GS2060	GS	01-Oct-2021	103.85	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
716GS2050	GS	01-Oct-2021	110.00	112.85	112.85	112.85	112.85	112.85	112.85	4500	5.08	1	4500	100.00
719GS2060	GS	01-Oct-2021	107.27	112.63	112.63	112.63	112.63	112.63	112.63	1	0.00	1	1	100.00
A2ZINFRA	EQ	01-Oct-2021	4.20	4.20	4.25	4.15	4.25	4.25	4.20	245528	10.31	234	177564	72.32
AAKASH	EQ	01-Oct-2021	223.90	230.80	231.00	216.30	222.00	221.60	226.97	83940	190.52	785	44995	53.60
AAREYDRUGS	EQ	01-Oct-2021	36.20	36.60	37.35	36.05	36.65	36.30	36.50	29822	10.89	319	20898	70.08
AARON	EQ	01-Oct-2021	98.30	103.20	103.20	98.50	100.70	99.30	100.92	3026	3.05	118	1932	63.85
AARTIDRUGS	EQ	01-Oct-2021	607.30	610.00	612.05	603.80	605.00	604.50	606.04	128684	779.88	6729	75857	58.95
AARTIIND	EQ	01-Oct-2021	929.85	925.00	949.80	917.45	941.00	942.00	937.45	643149	6029.20	21678	231568	36.01
AARTISURF	EQ	01-Oct-2021	1443.75	1464.00	1475.30	1433.00	1450.10	1453.90	1454.06	14555	211.64	2355	6767	46.49
AARVEEDEN	EQ	01-Oct-2021	23.30	23.70	23.90	22.50	23.00	22.80	23.09	51705	11.94	395	34861	67.42
AARVI	EQ	01-Oct-2021	59.80	61.00	61.00	59.20	60.35	60.30	60.13	12984	7.81	175	6917	53.27
AAVAS	EQ	01-Oct-2021	2560.00	2545.00	2615.00	2543.05	2544.00	2557.25	2585.38	44383	1147.47	8156	17839	40.19
ABAN	EQ	01-Oct-2021	42.60	42.30	43.30	42.20	42.30	42.35	42.63	91810	39.14	949	55467	60.41
ABB	EQ	01-Oct-2021	1870.60	1870.00	1873.85	1819.30	1868.00	1858.90	1841.44	67958	1251.41	12036	24305	35.76
ABBOTINDIA	EQ	01-Oct-2021	20517.80	20499.50	22569.55	20462.00	22569.55	22031.25	21482.87	93068	19993.68	32996	21870	23.50
ABCAPITAL	EQ	01-Oct-2021	112.75	112.20	112.65	110.90	112.45	111.95	111.95	1447898	1620.94	11623	596171	41.17
ABFRL	EQ	01-Oct-2021	246.35	242.55	251.00	241.15	243.30	244.25	245.47	5795738	14227.04	57743	987309	17.04
ABMINTLLTD	EQ	01-Oct-2021	119.50	125.45	125.45	125.45	125.45	125.45	125.45	3825	4.80	68	3799	99.32
ABSLBANETF	EQ	01-Oct-2021	372.69	373.00	375.00	368.79	371.16	371.07	371.12	246	0.91	38	146	59.35
ABSLNN50ET	EQ	01-Oct-2021	433.02	430.00	431.75	430.00	431.75	431.75	431.43	322	1.39	23	322	100.00
ACC	EQ	01-Oct-2021	2254.50	2237.00	2258.00	2211.35	2237.70	2237.50	2238.74	319800	7159.49	27837	73474	22.97
ACCELYA	EQ	01-Oct-2021	1265.05	1257.00	1285.15	1255.90	1264.90	1263.40	1269.66	26249	333.27	3148	14668	55.88
ACCURACY	EQ	01-Oct-2021	132.75	132.10	135.00	128.05	133.00	131.05	131.94	70257	92.70	3593	30593	43.54
ACE	EQ	01-Oct-2021	258.15	258.15	262.45	253.40	258.10	258.95	258.38	677886	1751.53	17771	159314	23.50
ACRYSIL	EQ	01-Oct-2021	794.40	800.00	814.80	772.00	786.00	787.30	792.60	146181	1158.63	10558	74802	51.17
ADANIENT	EQ	01-Oct-2021	1468.10	1465.00	1468.75	1422.65	1455.00	1458.70	1448.65	2311858	33490.82	52821	201562	8.72
ADANIGREEN	EQ	01-Oct-2021	1146.60	1147.95	1189.90	1146.60	1147.50	1151.05	1155.46	447943	5175.80	29079	302224	67.47
ADANIPORTS	EQ	01-Oct-2021	737.90	735.85	738.25	722.00	734.35	734.95	730.52	4008108	29280.04	57693	533570	13.31
ADANIPOWER	EQ	01-Oct-2021	97.10	96.00	99.00	95.00	97.30	96.95	97.35	3799113	3698.38	26867	1654326	43.55
ADANITRANS	BE	01-Oct-2021	1558.50	1558.50	1590.10	1525.00	1566.75	1577.85	1565.11	115660	1810.20	16983	-	-
ADFFOODS	EQ	01-Oct-2021	882.65	873.00	900.00	865.70	880.00	880.80	877.48	10366	90.96	1052	7206	69.52
ADL	BE	01-Oct-2021	42.40	40.55	43.90	40.55	43.90	42.45	42.08	1330	0.56	14	-	-
ADORWELD	EQ	01-Oct-2021	680.60	679.20	684.80	666.05	683.00	678.70	678.21	5891	39.95	473	3622	61.48
ADROITINFO	BE	01-Oct-2021	9.90	9.60	10.25	9.50	9.90	9.60	9.83	15269	1.50	69	-	-
ADSL	EQ	01-Oct-2021	73.30	73.00	76.80	71.75	75.20	75.75	74.97	529439	396.93	4977	296449	55.99
ADVANIHOTR	EQ	01-Oct-2021	82.45	83.75	86.00	82.25	83.20	84.30	83.87	46968	39.39	652	31812	67.73
ADVENZYMES	EQ	01-Oct-2021	388.55	387.50	391.85	378.25	385.50	384.05	384.43	306252	1177.32	11601	117167	38.26
AEGISCHEM	EQ	01-Oct-2021	227.60	228.25	232.45	227.60	229.25	228.90	229.69	462817	1063.02	11218	209779	45.33
AFFLE	EQ	01-Oct-2021	5344.45	5317.10	5430.00	5291.05	5428.05	5414.40	5379.11	70370	3785.28	13694	42960	61.05
AGARIND	EQ	01-Oct-2021	350.85	349.80	350.85	336.00	336.10	339.05	340.87	67062	228.59	1389	46723	69.67
AGCNET	BE	01-Oct-2021	1006.85	1015.00	1034.20	983.10	1024.95	1021.00	1024.88	2747	28.15	89	-	-
AGRITECH	BE	01-Oct-2021	74.10	74.10	77.00	72.00	74.00	74.50	74.58	5445	4.06	88	-	-
AGROPHOS	EQ	01-Oct-2021	15.50	15.70	15.90	15.25	15.80	15.65	15.58	35793	5.58	202	27115	75.76
AHLADA	EQ	01-Oct-2021	141.25	148.00	148.30	147.40	148.30	148.30	148.26	25734	38.15	235	21313	82.82
AHLEAST	EQ	01-Oct-2021	188.25	182.00	188.70	182.00	185.00	186.35	186.09	9140	17.01	209	1875	20.51
AHLUCONT	EQ	01-Oct-2021	355.40	353.00	358.00	351.80	354.50	353.65	354.32	23460	83.12	1991	13261	56.53
AHLWEST	EQ	01-Oct-2021	276.55	277.00	279.45	272.30	275.00	276.85	275.62	8307	22.90	110	1012	12.18
AIAENG	EQ	01-Oct-2021	1955.30	1939.50	1948.60	1921.00	1933.45	1928.90	1931.06	11349	219.16	3768	5144	45.33
AIRAN	BE	01-Oct-2021	21.35	21.70	22.40	20.30	22.40	22.20	21.66	133584	28.93	690	-	-
AIROLAM	SM	01-Oct-2021	64.00	64.00	69.00	64.00	66.50	67.45	67.28	69000	46.43	23	45000	65.22
AISL	SM	01-Oct-2021	44.65	48.00	53.55	48.00	53.55	53.55	52.13	51600	26.90	40	38400	74.42
AJANTPHARM	EQ	01-Oct-2021	2278.10	2291.00	2299.00	2240.00	2245.00	2260.40	2268.54	63129	1432.11	12728	24777	39.25
AJMERA	BE	01-Oct-2021	357.05	345.00	359.75	345.00	357.00	355.95	353.39	6133	21.67	289	-	-
AJOONI	EQ	01-Oct-2021	55.85	55.55	59.35	54.90	58.50	58.35	57.39	138045	79.22	894	79092	57.29
AJRINFRA	BE	01-Oct-2021	1.50	1.55	1.55	1.50	1.55	1.55	1.54	833231	12.81	419	-	-
AKASH	EQ	01-Oct-2021	183.25	184.00	219.00	182.35	212.50	215.10	205.07	146428	300.28	4291	61094	41.72
AKG	EQ	01-Oct-2021	24.90	24.90	25.45	24.30	24.35	24.55	24.66	8131	2.00	81	6715	82.59
AKSHARCHEM	EQ	01-Oct-2021	411.20	408.20	440.00	404.30	433.95	432.60	428.94	69540	298.28	4429	38090	54.77
AKSHOPTFBR	BE	01-Oct-2021	8.85	8.85	8.95	8.65	8.80	8.75	8.78	156976	13.78	339	-	-
AKZOINDIA	EQ	01-Oct-2021	2284.35	2284.35	2284.35	2240.20	2250.00	2249.65	2258.12	6934	156.58	1624	4234	61.06
ALANKIT	EQ	01-Oct-2021	17.80	17.80	18.00	17.40	17.80	17.80	17.60	1598215	281.34	2651	578816	36.22
ALBERTDAVD	EQ	01-Oct-2021	601.25	591.30	605.10	590.10	593.00	592.20	594.98	11602	69.03	809	6303	54.33
ALEMBICLTD	EQ	01-Oct-2021	115.20	114.70	116.50	114.70	115.00	115.25	115.48	215160	248.47	4327	75583	35.13
ALICON	EQ	01-Oct-2021	764.65	765.45	800.00	752.60	772.50	775.80	780.74	22106	172.59	2020	10957	49.57
ALKALI	EQ	01-Oct-2021	71.55	74.95	85.85	72.25	85.85	85.85	82.33	912171	751.00	8549	259580	28.46
ALKEM	EQ	01-Oct-2021	3980.75	3977.00	4048.30	3940.05	3989.90	3990.05	4008.77	120974	4849.57	23173	48825	40.36
ALKYLAMINE	EQ	01-Oct-2021	3825.55	3800.00	3894.00	3782.10	3860.00	3849.90	3845.08	54531	2096.76	9003	30602	56.12
ALLCARGO	EQ	01-Oct-2021	269.05	269.00	287.50	266.25	284.80	285.45	279.26	1935175	5404.25	27524	721605	37.29
ALLSEC	EQ	01-Oct-2021	420.60	423.75	424.15	414.75	415.50	417.20	419.36	4580	19.21	303	3315	72.38
ALMONDZ	EQ	01-Oct-2021	100.45	99.00	102.00	98.05	100.05	99.90	99.56	16606	16.53	294	13138	79.12
ALOKINDS	EQ	01-Oct-2021	23.80	23.60	23.95	23.50	23.75	23.75	23.80	5275407	1255.76	8664	2481484	47.04
ALPA	EQ	01-Oct-2021	52.05	52.50	53.80	52.00	52.95	53.05	53.05	44314	23.51	558	31658	71.44
ALPHAGEO	EQ	01-Oct-2021	435.15	433.80	437.95	427.70	427.75	428.70	431.54	37497	161.82	3099	18196	48.53
ALPSINDUS	BE	01-Oct-2021	2.85	2.95	2.95	2.75	2.95	2.95	2.88	260465	7.51	177	-	-
AMARAJABAT	EQ	01-Oct-2021	749.80	745.00	769.95	742.00	765.45	766.80	758.24	1649510	12507.26	46440	492187	29.84
AMBER	EQ	01-Oct-2021	3263.70	3240.00	3460.00	3228.20	3450.00	3440.40	3388.40	351381	11906.19	38540	106942	30.43
AMBICAAGAR	EQ	01-Oct-2021	17.25	17.25	17.80	16.80	17.30	17.15	17.22	15548	2.68	107	11119	71.51
AMBIKCO	EQ	01-Oct-2021	1821.70	1818.00	1876.20	1791.10	1815.00	1816.45	1835.63	126374	2319.75	18262	36738	29.07
AMBUJACEM	EQ	01-Oct-2021	400.20	399.90	404.80	396.00	403.00	402.25	401.76	4662848	18733.66	62089	1912259	41.01
AMDIND	EQ	01-Oct-2021	26.75	26.25	27.45	26.25	27.00	27.10	26.90	17764	4.78	271	12127	68.27
AMIORG	EQ	01-Oct-2021	1282.75	1258.00	1288.40	1252.75	1261.90	1259.85	1266.13	292452	3702.81	15541	99858	34.15
AMJLAND	EQ	01-Oct-2021	37.80	37.55	38.60	37.55	38.30	37.85	37.95	63870	24.24	742	36017	56.39
AMRUTANJAN	EQ	01-Oct-2021	835.20	835.00	836.70	820.00	824.90	821.30	824.69	59794	493.11	5672	28467	47.61
ANANTRAJ	EQ	01-Oct-2021	75.90	76.50	77.50	74.00	76.50	76.55	75.62	428742	324.21	2416	265744	61.98
ANDHRACEMT	BE	01-Oct-2021	17.25	16.40	17.95	16.40	17.80	17.45	16.72	2284969	382.05	2339	-	-
ANDHRAPAP	EQ	01-Oct-2021	231.80	231.00	233.00	229.30	232.05	231.90	231.00	42686	98.60	1280	28898	67.70
ANDHRSUGAR	EQ	01-Oct-2021	616.25	619.50	652.00	610.20	633.00	632.20	635.77	266162	1692.17	8093	85874	32.26
ANDREWYU	EQ	01-Oct-2021	24.75	24.25	25.00	24.25	24.40	24.45	24.55	91312	22.42	541	58615	64.19
ANGELBRKG	EQ	01-Oct-2021	1322.75	1310.00	1455.00	1308.00	1455.00	1439.25	1393.91	1946393	27131.02	90228	495087	25.44
ANIKINDS	EQ	01-Oct-2021	17.70	18.15	18.15	17.50	17.90	17.80	17.84	4604	0.82	55	2779	60.36
ANKITMETAL	BE	01-Oct-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.97	56662	1.11	121	-	-
ANMOL	EQ	01-Oct-2021	157.80	156.95	158.65	154.60	154.60	154.95	155.60	121619	189.25	2488	48749	40.08
ANSALAPI	EQ	01-Oct-2021	9.00	9.00	9.20	8.90	9.00	8.95	9.03	189138	17.08	334	129419	68.43
ANSALHSG	EQ	01-Oct-2021	6.50	6.70	6.70	6.35	6.40	6.35	6.44	179833	11.59	243	139180	77.39
ANTGRAPHIC	BE	01-Oct-2021	0.85	0.80	0.90	0.80	0.90	0.90	0.86	188692	1.63	56	-	-
ANUP	EQ	01-Oct-2021	958.65	950.00	959.00	940.65	946.00	946.00	949.69	13502	128.23	1729	7625	56.47
ANURAS	EQ	01-Oct-2021	803.95	800.05	802.95	780.00	784.00	781.35	789.34	75384	595.04	5631	42641	56.57
APARINDS	EQ	01-Oct-2021	644.55	644.55	647.80	637.00	639.00	639.95	641.27	19307	123.81	2952	8525	44.15
APCL	EQ	01-Oct-2021	393.75	392.00	396.75	390.05	392.25	391.75	393.49	10280	40.45	1000	6697	65.15
APCOTEXIND	EQ	01-Oct-2021	406.45	404.50	431.65	401.50	426.95	426.10	423.03	364087	1540.18	14856	148347	40.74
APEX	EQ	01-Oct-2021	291.30	291.50	296.00	288.15	289.85	290.05	291.52	82522	240.57	5307	32982	39.97
APLAPOLLO	EQ	01-Oct-2021	821.80	821.00	869.00	820.20	845.00	848.85	851.35	994083	8463.11	38726	585810	58.93
APLLTD	EQ	01-Oct-2021	789.10	785.00	794.00	783.00	787.50	788.15	787.46	127931	1007.40	4753	42771	33.43
APOLLO	EQ	01-Oct-2021	116.55	117.45	125.50	116.55	122.30	122.45	122.66	861484	1056.69	19807	259881	30.17
APOLLOHOSP	EQ	01-Oct-2021	4481.60	4481.60	4520.00	4435.00	4458.10	4459.40	4468.90	534563	23889.09	50394	249050	46.59
APOLLOPIPE	EQ	01-Oct-2021	1703.90	1700.00	1784.90	1685.70	1779.00	1777.70	1750.18	95729	1675.43	8917	64394	67.27
APOLLOTYRE	EQ	01-Oct-2021	225.70	224.50	226.65	222.50	223.95	224.25	224.10	2017092	4520.20	20273	310748	15.41
APOLSINHOT	EQ	01-Oct-2021	800.75	807.35	829.35	789.95	794.30	799.80	804.03	2981	23.97	213	1954	65.55
APTECHT	EQ	01-Oct-2021	307.00	306.95	315.20	302.20	307.70	309.05	307.72	356741	1097.78	11213	85810	24.05
APTUS	EQ	01-Oct-2021	316.45	317.00	322.00	303.00	312.00	308.40	310.25	1224476	3798.88	21365	864805	70.63
ARCHIDPLY	EQ	01-Oct-2021	30.90	30.85	32.40	30.70	32.00	31.90	32.10	26610	8.54	255	18957	71.24
ARCHIES	BE	01-Oct-2021	17.25	17.35	17.70	17.10	17.40	17.30	17.32	45941	7.96	178	-	-
ARENTERP	EQ	01-Oct-2021	27.40	28.75	28.75	28.10	28.75	28.75	28.66	3743	1.07	63	2945	78.68
ARIES	EQ	01-Oct-2021	148.05	148.00	149.00	143.85	147.30	147.00	147.11	27114	39.89	790	14223	52.46
ARIHANT	EQ	01-Oct-2021	26.40	26.60	26.60	25.30	25.95	26.30	25.96	18114	4.70	510	3986	22.01
ARIHANTCAP	EQ	01-Oct-2021	140.25	140.25	141.50	136.00	139.10	139.25	138.47	40807	56.50	1181	22001	53.91
ARIHANTSUP	EQ	01-Oct-2021	148.80	150.00	151.00	145.00	148.00	148.15	148.03	82755	122.50	1281	34829	42.09
ARMANFIN	EQ	01-Oct-2021	839.20	839.20	874.95	820.00	870.00	868.65	851.86	27417	233.55	6291	9189	33.52
AROGRANITE	EQ	01-Oct-2021	63.45	63.25	67.90	62.90	63.30	63.75	64.06	34195	21.91	601	22595	66.08
ARROWGREEN	EQ	01-Oct-2021	121.45	122.90	123.65	119.00	119.90	119.70	120.59	5426	6.54	261	4053	74.70
ARSHIYA	EQ	01-Oct-2021	27.85	28.40	28.45	27.40	27.75	27.90	27.89	15627	4.36	200	9966	63.77
ARSSINFRA	EQ	01-Oct-2021	27.90	27.35	28.65	27.35	28.00	28.20	28.07	16327	4.58	370	13321	81.59
ARTEMISMED	EQ	01-Oct-2021	35.50	35.50	36.50	35.50	36.05	36.00	36.12	123364	44.56	1512	86229	69.90
ARVEE	BE	01-Oct-2021	88.00	83.65	90.00	83.65	88.70	88.75	88.54	138	0.12	9	-	-
ARVIND	EQ	01-Oct-2021	94.45	93.75	95.50	93.55	94.50	94.45	94.46	860412	812.72	7629	277625	32.27
ARVINDFASN	EQ	01-Oct-2021	273.30	271.70	275.10	269.00	270.35	271.95	271.77	368424	1001.26	8475	181167	49.17
ARVSMART	EQ	01-Oct-2021	175.75	174.90	178.00	171.00	172.10	173.85	173.98	127676	222.14	3667	54777	42.90
ASAHIINDIA	EQ	01-Oct-2021	362.70	362.70	364.00	355.00	360.75	357.45	359.54	31594	113.59	1608	14944	47.30
ASAHISONG	EQ	01-Oct-2021	342.20	340.95	347.00	338.00	340.00	340.85	341.15	26259	89.58	1682	11295	43.01
ASAL	BE	01-Oct-2021	60.80	61.00	61.85	59.40	61.50	59.90	59.83	5389	3.22	84	-	-
ASALCBR	EQ	01-Oct-2021	444.70	443.90	454.80	438.55	447.10	444.45	447.76	101341	453.76	6186	50645	49.97
ASCOM	SM	01-Oct-2021	44.00	48.00	48.00	48.00	48.00	48.00	48.00	4000	1.92	1	4000	100.00
ASHAPURMIN	EQ	01-Oct-2021	122.75	122.00	126.65	120.00	123.20	125.35	123.93	89850	111.35	1437	64343	71.61
ASHIANA	EQ	01-Oct-2021	196.00	196.50	196.60	191.00	192.05	192.85	194.19	64078	124.44	2229	29947	46.74
ASHIMASYN	EQ	01-Oct-2021	17.80	17.80	18.60	17.60	17.70	17.75	18.01	53257	9.59	168	40069	75.24
ASHOKA	EQ	01-Oct-2021	98.45	96.65	99.25	96.65	98.20	97.95	98.30	654943	643.84	6581	248168	37.89
ASHOKLEY	EQ	01-Oct-2021	133.80	133.95	134.50	129.70	130.80	130.75	131.94	25956465	34247.36	110656	8031149	30.94
ASIAN-RE	BE	01-Oct-2021	37.15	37.15	43.50	37.00	41.00	40.90	38.25	1067115	408.20	2739	-	-
ASIANHOTNR	EQ	01-Oct-2021	92.00	92.95	92.95	90.00	90.75	90.50	90.99	6085	5.54	295	4090	67.21
ASIANPAINT	EQ	01-Oct-2021	3244.65	3248.00	3252.95	3170.00	3180.95	3177.85	3184.72	1512332	48163.50	133953	850199	56.22
ASIANTILES	EQ	01-Oct-2021	153.75	153.75	161.00	152.75	158.50	159.00	156.47	1208153	1890.37	9750	518563	42.92
ASPINWALL	EQ	01-Oct-2021	179.50	178.25	180.35	177.30	178.60	179.20	178.44	5605	10.00	537	2886	51.49
ASTEC	EQ	01-Oct-2021	1287.75	1294.95	1300.00	1272.05	1287.40	1285.15	1285.37	5084	65.35	1035	2630	51.73
ASTERDM	EQ	01-Oct-2021	207.55	207.55	213.00	206.00	211.30	211.85	209.96	713091	1497.19	15138	274753	38.53
ASTRAL	EQ	01-Oct-2021	2160.40	2154.00	2210.00	2140.00	2196.55	2199.80	2188.28	313414	6858.36	33675	152726	48.73
ASTRAMICRO	EQ	01-Oct-2021	204.90	207.00	214.00	204.00	206.25	206.10	208.69	2105708	4394.45	27325	742233	35.25
ASTRAZEN	EQ	01-Oct-2021	3089.60	3091.00	3144.30	3080.00	3093.00	3097.85	3114.08	14420	449.05	2909	5856	40.61
ASTRON	EQ	01-Oct-2021	58.00	57.85	59.15	57.30	58.20	57.90	58.32	76692	44.72	1434	45146	58.87
ATALREAL	SM	01-Oct-2021	151.00	149.80	157.90	146.50	157.90	157.10	153.51	14400	22.10	9	9600	66.67
ATFL	EQ	01-Oct-2021	1020.85	1025.95	1028.35	1005.40	1013.85	1024.40	1019.14	4461	45.46	770	2511	56.29
ATGL	BE	01-Oct-2021	1423.15	1425.00	1433.10	1400.05	1424.00	1423.60	1428.73	506283	7233.44	13847	-	-
ATLANTA	BE	01-Oct-2021	14.10	14.50	14.50	13.45	14.00	14.00	13.84	17567	2.43	156	-	-
ATUL	EQ	01-Oct-2021	9462.55	9460.00	9792.00	9431.95	9785.00	9740.80	9661.92	45349	4381.58	7050	33507	73.89
ATULAUTO	EQ	01-Oct-2021	215.15	212.95	223.65	212.20	221.10	221.85	219.56	420873	924.07	13495	116181	27.60
AUBANK	EQ	01-Oct-2021	1164.25	1160.00	1188.00	1120.00	1182.00	1183.95	1170.34	1176193	13765.49	38621	251586	21.39
AURDIS	SM	01-Oct-2021	72.50	69.10	72.00	69.10	69.20	69.20	70.10	6000	4.21	3	4000	66.67
AURIONPRO	BE	01-Oct-2021	201.75	203.90	211.80	197.00	211.00	211.70	206.73	90523	187.14	781	-	-
AUROPHARMA	EQ	01-Oct-2021	724.80	721.90	724.35	706.50	714.60	717.30	717.07	2877882	20636.30	81890	1324059	46.01
AUSOMENT	BE	01-Oct-2021	64.70	65.25	66.95	64.00	66.75	66.30	65.48	4904	3.21	66	-	-
AUTOAXLES	EQ	01-Oct-2021	1253.05	1252.05	1252.05	1209.05	1239.00	1241.00	1235.95	15492	191.47	2747	7370	47.57
AUTOIND	EQ	01-Oct-2021	57.35	57.35	58.80	56.20	57.60	57.75	57.50	129898	74.69	444	120014	92.39
AVADHSUGAR	EQ	01-Oct-2021	423.95	423.90	459.00	415.40	456.90	444.35	436.67	155664	679.73	4283	76147	48.92
AVANTIFEED	EQ	01-Oct-2021	539.15	538.95	551.75	535.00	548.20	549.65	544.86	210289	1145.77	11439	106928	50.85
AVG	SM	01-Oct-2021	57.25	57.25	57.25	54.80	54.80	54.80	56.08	4800	2.69	3	3600	75.00
AVROIND	SM	01-Oct-2021	61.85	58.80	58.85	58.80	58.80	58.80	58.83	8000	4.71	4	4000	50.00
AVTNPL	EQ	01-Oct-2021	81.95	81.95	82.60	80.45	81.30	81.15	81.22	177907	144.49	5177	81031	45.55
AWHCL	EQ	01-Oct-2021	358.80	355.00	358.00	343.10	345.10	347.65	351.34	820678	2883.38	19032	473972	57.75
AXISBANK	EQ	01-Oct-2021	766.55	763.40	771.70	754.00	767.80	768.15	764.87	6089895	46579.93	128295	2811904	46.17
AXISBNKETF	EQ	01-Oct-2021	377.37	379.50	379.50	373.00	375.05	375.50	374.52	341	1.28	39	295	86.51
AXISBPSETF	EQ	01-Oct-2021	10.37	10.38	10.38	10.36	10.37	10.36	10.37	8940	0.93	134	7250	81.10
AXISCADES	EQ	01-Oct-2021	80.45	84.45	84.45	84.45	84.45	84.45	84.45	46941	39.64	201	46941	100.00
AXISCETF	EQ	01-Oct-2021	70.86	71.45	74.20	69.00	73.10	72.59	72.55	9500	6.89	132	6831	71.91
AXISGOLD	EQ	01-Oct-2021	39.82	40.16	40.59	40.02	40.16	40.16	40.10	132387	53.09	4223	106037	80.10
AXISHCETF	EQ	01-Oct-2021	89.50	89.50	90.00	88.52	89.30	89.37	89.34	4874	4.35	290	3739	76.71
AXISNIFTY	EQ	01-Oct-2021	184.22	189.74	193.85	182.20	183.90	183.89	183.23	3914	7.17	143	2494	63.72
AXISTECETF	EQ	01-Oct-2021	356.99	359.99	363.98	350.30	352.00	352.17	353.09	9815	34.66	320	8582	87.44
AYMSYNTEX	EQ	01-Oct-2021	102.60	102.25	112.85	99.80	112.85	112.85	109.28	160911	175.84	2252	107553	66.84
BAFNAPH	EQ	01-Oct-2021	128.45	131.05	131.05	127.00	127.55	127.65	128.66	1638	2.11	70	958	58.49
BAGFILMS	BE	01-Oct-2021	3.45	3.35	3.45	3.30	3.30	3.35	3.33	118178	3.93	169	-	-
BAJAJ-AUTO	EQ	01-Oct-2021	3832.65	3820.00	3880.75	3802.65	3841.00	3852.60	3843.66	407091	15647.20	38489	80841	19.86
BAJAJCON	EQ	01-Oct-2021	252.40	254.50	258.25	250.50	252.75	253.45	253.13	815745	2064.89	14494	366734	44.96
BAJAJELEC	EQ	01-Oct-2021	1305.65	1306.60	1335.90	1300.10	1314.00	1306.90	1314.67	111566	1466.73	14047	41351	37.06
BAJAJFINSV	EQ	01-Oct-2021	17786.75	17736.05	17736.05	17050.00	17215.00	17177.80	17275.01	432677	74745.00	77152	108012	24.96
BAJAJHIND	BE	01-Oct-2021	15.90	15.65	16.20	15.35	16.05	16.05	15.78	2545504	401.61	4949	-	-
BAJAJHLDNG	EQ	01-Oct-2021	4808.60	4784.20	4899.95	4710.00	4760.00	4737.40	4818.48	74284	3579.36	17516	18386	24.75
BAJFINANCE	EQ	01-Oct-2021	7668.10	7620.00	7639.20	7475.00	7525.00	7522.75	7531.72	937740	70627.93	91377	336076	35.84
BALAJITELE	EQ	01-Oct-2021	65.20	64.80	66.80	64.55	65.30	65.40	65.72	253207	166.41	3602	94605	37.36
BALAMINES	EQ	01-Oct-2021	4517.40	4500.00	4581.65	4452.00	4558.00	4549.85	4512.45	46519	2099.14	8230	19950	42.89
BALAXI	EQ	01-Oct-2021	571.95	577.45	578.00	563.50	575.00	573.95	572.18	1137	6.51	132	565	49.69
BALKRISHNA	BE	01-Oct-2021	19.60	19.00	19.50	19.00	19.25	19.25	19.23	1043	0.20	10	-	-
BALKRISIND	EQ	01-Oct-2021	2533.65	2533.65	2553.00	2501.15	2538.00	2541.40	2532.83	402272	10188.87	19649	241476	60.03
BALLARPUR	BZ	01-Oct-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.45	2305001	33.39	529	-	-
BALMLAWRIE	EQ	01-Oct-2021	129.30	128.85	129.60	127.50	128.70	128.65	128.65	198869	255.84	3296	79384	39.92
BALPHARMA	EQ	01-Oct-2021	102.95	102.95	104.45	101.95	102.80	102.65	103.01	37342	38.46	1387	23595	63.19
BALRAMCHIN	EQ	01-Oct-2021	366.50	363.85	368.00	361.70	368.00	366.25	365.38	1083594	3959.27	34098	429133	39.60
BANARBEADS	EQ	01-Oct-2021	63.55	63.00	64.40	62.50	63.00	63.35	63.28	13156	8.33	351	4393	33.39
BANARISUG	EQ	01-Oct-2021	2196.80	2156.40	2255.00	2156.40	2230.00	2247.30	2227.60	5692	126.79	904	3315	58.24
BANCOINDIA	EQ	01-Oct-2021	196.80	196.80	199.70	191.10	193.50	192.80	195.53	248576	486.03	13151	112047	45.08
BANDHANBNK	EQ	01-Oct-2021	283.00	281.80	289.75	279.20	288.45	289.00	285.64	4740636	13541.09	45327	1168569	24.65
BANG	BE	01-Oct-2021	35.25	35.95	37.00	34.10	37.00	37.00	36.29	17321	6.29	185	-	-
BANKA	BE	01-Oct-2021	75.85	75.85	78.90	75.50	77.00	76.15	77.18	15013	11.59	93	-	-
BANKBARODA	EQ	01-Oct-2021	81.75	81.45	83.50	80.00	82.40	82.45	82.10	39414564	32358.64	76758	6718745	17.05
BANKBEES	EQ	01-Oct-2021	377.46	382.88	382.88	372.48	375.85	375.26	374.41	507184	1898.95	9702	326745	64.42
BANKINDIA	EQ	01-Oct-2021	55.50	55.40	56.80	54.70	56.65	56.60	55.87	13022709	7276.32	26509	5114058	39.27
BANSWRAS	EQ	01-Oct-2021	153.20	155.15	160.85	155.15	160.85	160.85	159.84	19883	31.78	181	17058	85.79
BARBEQUE	EQ	01-Oct-2021	1116.15	1106.00	1124.80	1102.00	1112.00	1112.65	1113.69	33131	368.98	3092	9181	27.71
BARTRONICS	BZ	01-Oct-2021	2.95	3.00	3.05	2.90	3.05	3.00	3.01	52447	1.58	54	-	-
BASF	EQ	01-Oct-2021	3427.75	3435.00	3580.00	3420.00	3429.95	3444.80	3509.45	133173	4673.63	18452	43584	32.73
BASML	EQ	01-Oct-2021	61.85	61.00	64.90	59.95	64.90	64.90	63.94	108286	69.23	817	91798	84.77
BATAINDIA	EQ	01-Oct-2021	1778.15	1778.00	1852.95	1762.50	1841.00	1834.70	1824.90	1112709	20305.82	56096	245504	22.06
BAYERCROP	EQ	01-Oct-2021	5298.05	5275.00	5325.00	5267.85	5270.00	5276.40	5288.05	6818	360.54	2104	4431	64.99
BBL	EQ	01-Oct-2021	1357.35	1355.00	1355.00	1315.80	1320.50	1321.25	1330.41	35627	473.98	2825	28238	79.26
BBTC	EQ	01-Oct-2021	1147.75	1147.00	1171.10	1140.05	1158.00	1155.00	1155.33	45177	521.94	4235	18733	41.47
BBTCL	SM	01-Oct-2021	97.00	95.10	95.10	95.10	95.10	95.10	95.10	3000	2.85	1	3000	100.00
BCG	BE	01-Oct-2021	58.25	59.90	61.15	59.75	61.15	61.15	60.46	1412997	854.24	2488	-	-
BCLIND	EQ	01-Oct-2021	233.00	232.00	233.90	228.65	229.95	229.50	230.93	31005	71.60	1647	17549	56.60
BCONCEPTS	SM	01-Oct-2021	33.95	32.75	34.00	32.75	32.75	32.75	33.11	21000	6.95	7	9000	42.86
BCP	EQ	01-Oct-2021	3.85	3.95	3.95	3.70	3.90	3.85	3.81	346347	13.21	331	219441	63.36
BDL	EQ	01-Oct-2021	382.95	382.00	386.00	376.00	378.00	377.70	379.42	133223	505.48	4895	82042	61.58
BEARDSELL	EQ	01-Oct-2021	12.75	13.20	13.20	12.60	12.75	12.75	12.84	20634	2.65	73	12348	59.84
BECTORFOOD	EQ	01-Oct-2021	412.05	410.00	411.95	406.60	411.00	410.05	409.59	94246	386.03	5618	63624	67.51
BEDMUTHA	EQ	01-Oct-2021	34.10	34.80	35.80	33.00	34.85	35.45	34.53	24152	8.34	208	14388	59.57
BEL	EQ	01-Oct-2021	202.95	200.00	204.25	199.15	201.30	201.75	201.75	7356644	14842.39	44346	2465966	33.52
BEML	EQ	01-Oct-2021	1433.50	1429.80	1432.80	1402.25	1424.00	1423.95	1418.95	240817	3417.07	12237	84869	35.24
BEPL	EQ	01-Oct-2021	185.50	183.20	189.70	183.20	187.95	187.80	187.38	814481	1526.21	10319	359000	44.08
BERGEPAINT	EQ	01-Oct-2021	809.00	811.30	812.40	798.20	811.00	810.40	805.52	580195	4673.58	27600	261044	44.99
BESTAGRO	EQ	01-Oct-2021	785.30	773.00	791.95	755.30	787.00	779.50	774.23	38142	295.31	1158	9701	25.43
BETA	SM	01-Oct-2021	450.00	450.00	455.00	450.00	455.00	455.00	451.40	2000	9.03	5	2000	100.00
BEWLTD	SM	01-Oct-2021	228.15	250.95	250.95	250.95	250.95	250.95	250.95	122000	306.16	38	118000	96.72
BFINVEST	EQ	01-Oct-2021	359.10	357.80	361.10	351.00	358.60	355.90	356.50	22930	81.75	1426	8752	38.17
BFUTILITIE	EQ	01-Oct-2021	433.75	431.20	434.80	425.10	430.20	430.20	429.97	92604	398.17	3130	38406	41.47
BGRENERGY	EQ	01-Oct-2021	65.60	65.40	66.35	63.65	65.80	65.25	65.12	291262	189.66	6723	108482	37.25
BHAGERIA	EQ	01-Oct-2021	270.50	269.70	284.35	264.65	280.90	280.95	277.97	228044	633.89	7979	128506	56.35
BHAGYANGR	EQ	01-Oct-2021	48.25	48.25	49.00	47.10	48.55	48.15	48.08	30130	14.49	358	20382	67.65
BHAGYAPROP	EQ	01-Oct-2021	29.55	29.55	29.80	29.55	29.65	29.65	29.67	1483	0.44	27	1101	74.24
BHANDARI	EQ	01-Oct-2021	3.20	3.20	3.30	3.05	3.20	3.25	3.17	497229	15.74	478	171668	34.52
BHARATFORG	EQ	01-Oct-2021	737.45	737.00	741.25	721.00	726.60	727.60	728.07	2280554	16604.06	58128	1148573	50.36
BHARATGEAR	EQ	01-Oct-2021	141.45	145.75	148.00	137.85	140.20	140.70	141.52	66924	94.71	1624	40167	60.02
BHARATRAS	EQ	01-Oct-2021	12154.05	12218.90	12218.90	12100.00	12188.00	12127.90	12122.16	704	85.34	372	447	63.49
BHARATWIRE	BE	01-Oct-2021	61.90	62.00	62.00	61.00	61.90	61.75	61.65	4794	2.96	87	-	-
BHARTIARTL	EQ	01-Oct-2021	688.30	687.35	687.35	667.65	675.80	675.90	675.71	14952128	101032.76	196689	7902803	52.85
BHEL	EQ	01-Oct-2021	64.65	64.30	66.30	63.60	65.30	65.60	65.18	73574574	47956.29	121027	11056838	15.03
BIGBLOC	EQ	01-Oct-2021	111.05	113.40	118.00	111.15	117.00	115.90	115.25	30158	34.76	363	17108	56.73
BIL	EQ	01-Oct-2021	223.00	228.00	228.00	218.70	223.80	222.05	223.33	5660	12.64	384	3258	57.56
BINDALAGRO	EQ	01-Oct-2021	22.95	22.95	23.25	22.75	23.25	23.00	22.98	98336	22.60	979	77464	78.77
BIOCON	EQ	01-Oct-2021	362.70	362.00	367.60	358.25	365.60	365.30	363.89	1551246	5644.76	21636	439062	28.30
BIOFILCHEM	EQ	01-Oct-2021	62.80	62.05	63.30	62.05	62.95	63.05	62.84	15742	9.89	369	8886	56.45
BIRET	RR	01-Oct-2021	266.38	267.50	272.00	266.38	270.00	269.97	270.59	253098	684.86	3755	207257	81.89
BIRLACABLE	BE	01-Oct-2021	86.25	86.90	88.50	85.75	87.40	86.95	87.02	19756	17.19	272	-	-
BIRLACORPN	EQ	01-Oct-2021	1435.70	1439.00	1439.00	1380.00	1389.00	1387.55	1396.41	165941	2317.22	13851	59119	35.63
BIRLAMONEY	EQ	01-Oct-2021	63.00	62.50	64.25	62.05	63.30	63.40	63.14	112808	71.23	1150	56270	49.88
BIRLATYRE	EQ	01-Oct-2021	23.85	24.20	24.30	23.80	24.00	24.00	24.07	218351	52.56	1439	149988	68.69
BKMINDST	BZ	01-Oct-2021	1.15	1.20	1.20	1.10	1.15	1.10	1.13	63412	0.72	90	-	-
BLBLIMITED	EQ	01-Oct-2021	9.80	9.80	9.85	9.55	9.80	9.65	9.68	19922	1.93	124	11348	56.96
BLISSGVS	EQ	01-Oct-2021	109.85	110.15	110.55	109.35	109.75	109.55	109.75	194648	213.62	2825	97607	50.15
BLKASHYAP	EQ	01-Oct-2021	27.90	27.85	27.85	26.90	27.00	27.00	27.24	197533	53.81	684	126510	64.04
BLS	EQ	01-Oct-2021	263.10	259.70	262.70	252.00	254.05	253.40	256.71	232884	597.84	3571	134867	57.91
BLUEDART	EQ	01-Oct-2021	6506.90	6500.00	6500.00	6410.00	6418.00	6419.70	6445.14	6568	423.32	1769	3228	49.15
BLUESTARCO	EQ	01-Oct-2021	910.25	910.25	922.00	900.55	908.00	909.40	911.56	102354	933.01	7953	39749	38.83
BODALCHEM	EQ	01-Oct-2021	118.45	117.80	119.80	115.60	118.50	118.40	117.82	862316	1016.01	9884	290221	33.66
BOMDYEING	EQ	01-Oct-2021	93.75	93.10	93.80	92.15	92.30	92.50	92.89	1795013	1667.37	9321	552492	30.78
BOROLTD	EQ	01-Oct-2021	218.95	217.95	220.50	215.95	217.40	217.25	217.97	97007	211.45	3521	46683	48.12
BORORENEW	EQ	01-Oct-2021	308.50	308.50	310.50	303.00	307.00	305.75	306.28	137215	420.26	3828	82181	59.89
BOSCHLTD	EQ	01-Oct-2021	15474.50	15426.60	15538.00	15218.00	15410.00	15447.55	15410.77	28274	4357.24	8405	10603	37.50
BPCL	EQ	01-Oct-2021	432.20	431.90	437.60	429.00	432.60	433.05	433.71	2744990	11905.27	42421	904298	32.94
BPL	BE	01-Oct-2021	119.75	125.70	125.70	125.70	125.70	125.70	125.70	57774	72.62	359	-	-
BRFL	BE	01-Oct-2021	7.10	7.10	7.20	7.00	7.10	7.10	7.08	215135	15.23	293	-	-
BRIGADE	EQ	01-Oct-2021	410.00	411.15	418.40	406.00	408.55	410.60	410.90	728778	2994.53	18833	282023	38.70
BRIGHT	SM	01-Oct-2021	4.80	4.75	4.95	4.75	4.95	4.95	4.90	78000	3.82	23	78000	100.00
BRITANNIA	EQ	01-Oct-2021	3948.95	3958.80	3958.80	3885.00	3910.00	3921.10	3918.20	181917	7127.87	20111	88220	48.49
BRITANNIA	N2	01-Oct-2021	31.00	30.95	31.09	30.95	31.09	31.00	30.99	895	0.28	37	894	99.89
BRITANNIA	N3	01-Oct-2021	29.50	29.50	29.65	29.11	29.55	29.51	29.52	9031	2.67	328	8631	95.57
BRNL	EQ	01-Oct-2021	28.40	28.80	28.95	28.30	28.70	28.60	28.61	46535	13.31	532	34646	74.45
BROOKS	EQ	01-Oct-2021	133.00	133.50	136.45	129.70	132.60	131.90	132.78	53835	71.48	896	39291	72.98
BSE	EQ	01-Oct-2021	1231.25	1224.00	1229.00	1208.00	1218.00	1219.00	1217.56	293283	3570.90	17595	123511	42.11
BSHSL	BE	01-Oct-2021	291.00	287.00	297.00	287.00	287.50	287.95	288.56	1104	3.19	30	-	-
BSL	EQ	01-Oct-2021	63.15	64.40	64.55	62.25	63.00	63.05	63.51	25331	16.09	483	16540	65.30
BSLGOLDETF	EQ	01-Oct-2021	4190.50	4225.05	4265.95	4202.50	4245.95	4246.15	4238.21	195	8.26	75	88	45.13
BSLNIFTY	EQ	01-Oct-2021	195.52	196.99	196.99	193.70	194.68	194.70	194.26	1360	2.64	48	1280	94.12
BSOFT	EQ	01-Oct-2021	409.65	407.90	413.45	395.20	397.90	397.25	402.06	2678537	10769.43	73651	1617359	60.38
BURGERKING	EQ	01-Oct-2021	162.45	162.35	162.35	160.10	160.50	160.50	161.08	876115	1411.22	13400	444657	50.75
BURNPUR	BE	01-Oct-2021	3.05	3.20	3.20	3.00	3.15	3.05	3.09	60915	1.88	133	-	-
BUTTERFLY	EQ	01-Oct-2021	943.15	943.15	980.00	943.15	954.00	954.55	957.65	30516	292.24	2072	19696	64.54
BVCL	BE	01-Oct-2021	24.75	23.55	24.70	23.55	23.55	23.65	23.80	14891	3.54	89	-	-
BYKE	EQ	01-Oct-2021	32.10	32.50	32.50	31.10	31.60	31.50	31.58	103508	32.69	608	58535	56.55
CADILAHC	EQ	01-Oct-2021	551.85	552.00	559.95	544.25	556.85	555.70	551.04	1445476	7965.15	24098	496494	34.35
CADSYS	SM	01-Oct-2021	26.00	27.30	27.30	27.30	27.30	27.30	27.30	2000	0.55	1	2000	100.00
CALSOFT	EQ	01-Oct-2021	31.30	32.85	32.85	29.75	29.75	29.75	31.22	987175	308.20	3369	538931	54.59
CAMLINFINE	EQ	01-Oct-2021	183.55	183.00	192.50	182.55	189.95	189.95	189.20	986860	1867.16	15486	391517	39.67
CAMS	EQ	01-Oct-2021	3034.55	3040.00	3085.00	2975.00	2996.00	2985.60	3032.66	1076811	32656.02	131261	511589	47.51
CANBK	EQ	01-Oct-2021	173.00	172.40	178.95	168.00	176.80	176.85	175.86	32470585	57102.36	130883	6588439	20.29
CANDC	BZ	01-Oct-2021	2.95	2.95	3.00	2.95	3.00	3.00	2.99	228	0.01	3	-	-
CANFINHOME	EQ	01-Oct-2021	686.80	686.20	695.00	666.30	672.80	671.15	677.49	3145379	21309.71	60523	693081	22.03
CANTABIL	EQ	01-Oct-2021	617.00	618.00	636.00	605.05	619.05	622.60	624.67	28594	178.62	1294	13523	47.29
CAPACITE	EQ	01-Oct-2021	162.70	163.55	166.45	162.05	164.40	164.30	164.66	389142	640.76	4573	248261	63.80
CAPLIPOINT	EQ	01-Oct-2021	884.25	875.55	887.10	871.50	878.50	877.10	880.38	91644	806.82	7033	26945	29.40
CAPTRUST	EQ	01-Oct-2021	94.55	96.40	96.40	92.70	93.25	93.50	93.91	5605	5.26	127	3288	58.66
CARBORUNIV	EQ	01-Oct-2021	887.55	883.95	892.05	866.65	870.45	872.90	878.66	322798	2836.30	7254	285487	88.44
CAREERP	EQ	01-Oct-2021	162.25	159.20	163.35	159.20	160.00	160.15	160.64	30034	48.25	1248	15599	51.94
CARERATING	EQ	01-Oct-2021	667.05	670.30	678.00	667.05	671.00	671.55	672.02	46236	310.71	3505	25332	54.79
CARTRADE	EQ	01-Oct-2021	1236.10	1234.00	1299.00	1229.35	1284.80	1289.25	1269.53	655686	8324.15	37546	393470	60.01
CASTROLIND	EQ	01-Oct-2021	140.20	140.45	142.25	138.75	140.00	140.10	140.74	742984	1045.71	9980	361553	48.66
CCHHL	BE	01-Oct-2021	6.45	6.70	6.70	6.45	6.45	6.50	6.57	28332	1.86	103	-	-
CCL	EQ	01-Oct-2021	384.55	383.45	385.95	381.70	384.00	383.40	384.01	102432	393.35	5170	46404	45.30
CDSL	BE	01-Oct-2021	1290.00	1290.00	1295.00	1273.00	1290.00	1289.80	1285.87	135647	1744.24	14342	-	-
CEATLTD	EQ	01-Oct-2021	1321.70	1321.00	1331.00	1306.00	1314.00	1314.00	1316.22	95159	1252.50	7079	40275	42.32
CEBBCO	BE	01-Oct-2021	32.45	32.50	33.50	31.55	33.10	33.40	32.59	51642	16.83	168	-	-
CELEBRITY	EQ	01-Oct-2021	9.00	9.00	9.45	9.00	9.45	9.35	9.13	30665	2.80	122	25666	83.70
CENTENKA	EQ	01-Oct-2021	445.50	445.50	457.15	438.25	456.10	455.70	449.60	73465	330.30	3127	44032	59.94
CENTEXT	EQ	01-Oct-2021	9.05	9.15	9.15	9.00	9.10	9.05	9.05	116134	10.51	339	85179	73.35
CENTRALBK	EQ	01-Oct-2021	22.15	21.70	22.50	21.50	22.35	22.25	22.15	9169052	2031.10	12049	2507321	27.35
CENTRUM	EQ	01-Oct-2021	31.40	30.50	31.70	29.70	30.00	30.15	30.60	1028541	314.74	3652	673109	65.44
CENTUM	EQ	01-Oct-2021	472.65	487.00	491.35	470.00	480.60	483.10	483.15	6767	32.69	980	3093	45.71
CENTURYPLY	EQ	01-Oct-2021	472.65	471.70	485.00	467.85	470.20	474.85	478.46	331342	1585.35	12013	160763	48.52
CENTURYTEX	EQ	01-Oct-2021	936.80	930.00	936.50	910.10	915.65	916.30	922.37	196784	1815.08	10828	61321	31.16
CERA	EQ	01-Oct-2021	5260.60	5260.60	5316.80	5110.00	5207.00	5162.95	5210.16	15560	810.70	3978	5274	33.89
CEREBRAINT	EQ	01-Oct-2021	54.55	54.90	56.70	54.10	56.70	54.90	54.78	174552	95.62	1193	134729	77.19
CESC	EQ	01-Oct-2021	91.55	91.50	92.40	88.50	91.60	91.40	90.69	19023158	17253.04	84467	5923044	31.14
CGCL	EQ	01-Oct-2021	515.25	513.80	528.00	506.55	525.00	525.45	522.17	57161	298.48	5340	20002	34.99
CGPOWER	BE	01-Oct-2021	122.95	123.60	127.30	121.50	124.10	124.25	125.02	1553956	1942.78	6572	-	-
CHALET	EQ	01-Oct-2021	239.90	239.70	239.70	227.50	228.50	229.80	233.37	338671	790.37	10144	147081	43.43
CHAMBLFERT	EQ	01-Oct-2021	338.95	334.00	342.00	333.70	337.40	339.85	338.44	681990	2308.15	20023	265384	38.91
CHEMBOND	EQ	01-Oct-2021	224.65	224.70	227.05	220.55	222.50	223.00	223.34	20825	46.51	649	14193	68.15
CHEMCON	EQ	01-Oct-2021	436.90	434.00	439.20	432.20	434.75	433.95	436.01	102223	445.71	4886	44467	43.50
CHEMFAB	EQ	01-Oct-2021	181.15	181.15	194.70	177.85	192.90	189.95	190.15	115715	220.04	3534	53300	46.06
CHEMPLASTS	EQ	01-Oct-2021	612.45	610.40	619.00	596.75	599.70	601.00	607.53	829902	5041.93	18526	571784	68.90
CHENNPETRO	EQ	01-Oct-2021	122.15	126.20	129.00	123.00	123.50	123.70	125.35	1578557	1978.71	19007	537428	34.05
CHOLAFIN	EQ	01-Oct-2021	564.25	564.00	568.00	556.00	557.45	558.65	560.76	858829	4815.93	33182	263350	30.66
CHOLAHLDNG	EQ	01-Oct-2021	688.25	680.00	702.30	680.00	697.00	697.65	692.33	16156	111.85	2588	7180	44.44
CIGNITITEC	EQ	01-Oct-2021	611.30	607.00	614.00	599.05	602.80	605.55	604.16	80215	484.62	3748	42042	52.41
CINELINE	BE	01-Oct-2021	108.50	108.50	111.00	107.10	108.10	108.10	108.74	32397	35.23	229	-	-
CINEVISTA	BE	01-Oct-2021	14.30	15.00	15.00	14.00	15.00	15.00	14.96	194309	29.06	211	-	-
CIPLA	EQ	01-Oct-2021	983.55	980.00	991.90	973.10	984.05	986.20	984.34	1948517	19180.09	43634	847560	43.50
CLEAN	EQ	01-Oct-2021	2047.25	2040.00	2128.70	2020.25	2096.40	2096.50	2085.19	623622	13003.71	38898	186011	29.83
CLEDUCATE	EQ	01-Oct-2021	73.60	74.95	77.25	74.05	77.25	77.25	76.59	128657	98.54	1746	74497	57.90
CLNINDIA	EQ	01-Oct-2021	562.70	565.00	575.60	560.00	566.95	568.40	568.91	47582	270.70	3599	17709	37.22
CLSEL	EQ	01-Oct-2021	123.40	123.40	124.90	122.00	124.90	123.65	123.18	42215	52.00	1348	26735	63.33
CMICABLES	EQ	01-Oct-2021	42.90	42.50	46.00	42.10	45.20	45.20	44.41	90767	40.31	943	56941	62.73
CMMIPL	SM	01-Oct-2021	18.00	17.75	17.75	17.75	17.75	17.75	17.75	3000	0.53	1	3000	100.00
COALINDIA	EQ	01-Oct-2021	185.10	185.40	189.90	182.40	188.80	188.70	186.81	25492957	47622.30	129320	6074541	23.83
COCHINSHIP	EQ	01-Oct-2021	362.85	361.95	363.90	359.10	359.65	359.85	360.73	147752	532.99	5088	78939	53.43
COFFEEDAY	EQ	01-Oct-2021	30.80	30.20	32.30	30.05	32.30	32.20	31.64	1605792	508.04	6626	1061484	66.10
COFORGE	EQ	01-Oct-2021	5241.30	5209.00	5325.00	5175.05	5277.00	5279.50	5263.29	264231	13907.24	35242	80050	30.30
COLPAL	EQ	01-Oct-2021	1669.50	1669.60	1691.95	1656.50	1689.50	1687.80	1674.19	225346	3772.73	19055	95033	42.17
COMPINFO	EQ	01-Oct-2021	26.00	25.85	26.50	25.55	26.00	25.95	25.93	138108	35.81	779	81254	58.83
COMPUSOFT	EQ	01-Oct-2021	14.50	14.80	15.20	14.25	15.20	15.20	14.98	600827	90.02	1466	379534	63.17
CONCOR	EQ	01-Oct-2021	704.30	706.30	710.60	692.15	702.00	703.50	703.21	1255262	8827.15	32311	532525	42.42
CONFIPET	EQ	01-Oct-2021	82.85	82.10	86.70	82.10	85.50	84.85	84.21	1826105	1537.67	12073	908781	49.77
CONSOFINVT	EQ	01-Oct-2021	140.50	137.10	142.00	137.00	142.00	139.80	139.43	9284	12.94	160	8276	89.14
CONTROLPR	EQ	01-Oct-2021	331.80	329.75	338.95	325.55	329.00	329.20	329.61	12635	41.65	823	8830	69.89
CORALFINAC	EQ	01-Oct-2021	43.75	43.05	45.50	42.50	44.70	44.50	44.24	41043	18.16	561	22823	55.61
CORDSCABLE	EQ	01-Oct-2021	53.45	53.45	53.85	52.50	53.80	53.30	53.23	26481	14.09	459	16718	63.13
COROMANDEL	EQ	01-Oct-2021	794.45	790.80	802.00	788.10	801.80	799.90	796.06	236040	1879.02	13769	70544	29.89
COSMOFILMS	EQ	01-Oct-2021	1493.45	1483.25	1490.00	1461.20	1475.00	1471.05	1475.05	47875	706.18	4343	21550	45.01
COUNCODOS	EQ	01-Oct-2021	2.85	2.90	2.90	2.80	2.90	2.85	2.85	68004	1.94	122	64296	94.55
COX&KINGS	BZ	01-Oct-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.62	198748	3.22	182	-	-
CPSEETF	EQ	01-Oct-2021	30.52	30.60	31.00	30.24	30.48	30.58	30.65	6349761	1945.93	18868	4890148	77.01
CRAFTSMAN	EQ	01-Oct-2021	2109.75	2090.00	2124.90	2049.50	2115.00	2106.80	2098.24	19447	408.04	4143	10881	55.95
CREATIVE	BE	01-Oct-2021	227.05	225.00	234.00	225.00	234.00	231.30	228.71	13245	30.29	127	-	-
CREDITACC	EQ	01-Oct-2021	636.45	635.00	644.90	629.70	640.00	637.65	637.53	37821	241.12	2248	13314	35.20
CREST	BE	01-Oct-2021	122.00	121.00	122.90	120.00	120.50	120.05	120.54	8209	9.89	53	-	-
CRISIL	EQ	01-Oct-2021	2718.30	2703.25	2790.15	2702.25	2755.00	2753.10	2747.67	36550	1004.27	5331	18244	49.92
CROMPTON	EQ	01-Oct-2021	478.90	477.40	503.00	476.15	489.00	488.80	489.04	2518392	12316.00	73932	1153989	45.82
CROWN	SM	01-Oct-2021	123.85	130.00	130.00	130.00	130.00	130.00	130.00	12000	15.60	12	12000	100.00
CSBBANK	EQ	01-Oct-2021	316.80	321.90	324.20	308.40	310.00	310.70	318.07	446730	1420.92	19342	223778	50.09
CTE	EQ	01-Oct-2021	60.30	60.50	61.95	57.30	58.55	58.35	59.21	65326	38.68	746	28830	44.13
CUB	EQ	01-Oct-2021	157.65	157.50	160.05	155.70	158.80	158.65	158.52	2216227	3513.13	18138	703017	31.72
CUBEXTUB	EQ	01-Oct-2021	22.05	23.10	23.15	21.35	23.15	23.15	22.92	21615	4.95	217	15059	69.67
CUMMINSIND	EQ	01-Oct-2021	991.95	987.80	987.80	878.15	915.00	918.10	915.21	9096073	83247.74	238743	3652591	40.16
CUPID	EQ	01-Oct-2021	229.85	228.50	236.75	226.15	232.40	232.45	232.65	76825	178.73	2622	38420	50.01
CYBERMEDIA	BE	01-Oct-2021	10.05	10.45	10.45	9.55	10.20	10.20	10.03	11926	1.20	48	-	-
CYBERTECH	EQ	01-Oct-2021	160.25	160.25	165.00	160.00	162.90	161.80	162.89	92788	151.14	2425	55814	60.15
CYIENT	EQ	01-Oct-2021	1062.75	1061.00	1079.00	1035.00	1054.00	1062.70	1051.07	365425	3840.87	20469	201251	55.07
DAAWAT	EQ	01-Oct-2021	72.05	71.95	73.35	71.50	71.60	71.85	72.24	1574151	1137.16	9953	548750	34.86
DABUR	EQ	01-Oct-2021	617.05	617.00	620.20	609.00	618.65	617.95	613.95	1563570	9599.60	62578	992649	63.49
DALBHARAT	EQ	01-Oct-2021	2105.75	2099.00	2167.00	2095.05	2122.00	2115.50	2129.66	357422	7611.86	37328	197991	55.39
DALMIASUG	EQ	01-Oct-2021	412.45	411.40	463.70	407.20	459.00	444.30	440.31	580869	2557.63	12350	189497	32.62
DAMODARIND	BE	01-Oct-2021	46.85	48.50	49.15	44.60	48.80	47.95	47.57	20850	9.92	111	-	-
DANGEE	EQ	01-Oct-2021	191.00	195.00	195.00	188.15	191.00	190.70	190.15	4158	7.91	91	2326	55.94
DATAMATICS	EQ	01-Oct-2021	302.70	301.90	305.00	298.55	301.30	300.85	300.94	111225	334.72	3119	57253	51.47
DBCORP	EQ	01-Oct-2021	97.85	97.80	98.50	96.55	96.80	96.80	97.23	99400	96.64	2349	49113	49.41
DBL	EQ	01-Oct-2021	568.40	560.00	589.80	557.60	577.00	577.45	579.42	1045013	6054.98	29605	392277	37.54
DBREALTY	EQ	01-Oct-2021	27.35	28.00	28.40	27.50	27.95	27.80	27.97	580102	162.23	2127	388796	67.02
DBSTOCKBRO	BE	01-Oct-2021	17.00	17.80	17.80	16.75	17.70	17.70	17.48	4597	0.80	35	-	-
DCAL	EQ	01-Oct-2021	200.00	198.25	212.45	198.00	211.00	211.25	207.91	2654747	5519.47	28334	732586	27.60
DCBBANK	EQ	01-Oct-2021	91.00	90.80	92.00	89.80	89.95	89.95	90.57	1381374	1251.06	9038	796343	57.65
DCI	SM	01-Oct-2021	66.25	66.50	66.50	66.50	66.50	66.50	66.50	3000	2.00	1	3000	100.00
DCM	BE	01-Oct-2021	55.70	58.30	58.30	52.95	54.50	54.70	54.85	101285	55.56	340	-	-
DCMNVL	EQ	01-Oct-2021	212.35	212.00	222.95	212.00	222.95	222.95	221.67	114139	253.02	1371	89092	78.06
DCMSHRIRAM	EQ	01-Oct-2021	1010.90	1008.00	1030.00	1001.85	1029.95	1024.05	1018.00	75253	766.08	5008	41445	55.07
DCW	EQ	01-Oct-2021	47.70	47.40	50.80	46.80	49.00	48.95	49.35	15980915	7887.14	37361	4546813	28.45
DECCANCE	EQ	01-Oct-2021	711.25	715.00	730.90	705.00	727.00	726.30	721.31	51551	371.84	4838	26015	50.46
DEEPAKFERT	EQ	01-Oct-2021	407.35	407.40	422.00	401.35	416.40	415.65	413.48	557118	2303.57	9364	213312	38.29
DEEPAKNTR	EQ	01-Oct-2021	2406.55	2399.00	2405.00	2356.00	2383.05	2382.45	2383.43	683465	16289.90	47256	209956	30.72
DEEPENR	BE	01-Oct-2021	45.65	45.65	46.00	44.65	45.50	45.20	45.34	19272	8.74	97	-	-
DEEPINDS	EQ	01-Oct-2021	152.05	150.25	154.10	147.80	150.00	149.65	150.53	52992	79.77	3617	22670	42.78
DELPHIFX	EQ	01-Oct-2021	656.80	677.00	677.00	636.10	645.00	651.60	657.86	2959	19.47	253	2052	69.35
DELTACORP	EQ	01-Oct-2021	263.30	260.10	288.50	260.10	280.20	281.30	280.26	49705903	139304.36	344108	9038703	18.18
DELTAMAGNT	EQ	01-Oct-2021	51.95	53.35	53.45	51.10	52.60	52.50	52.44	4655	2.44	253	2859	61.42
DEN	EQ	01-Oct-2021	48.00	47.65	49.50	47.55	48.40	48.45	48.74	3179586	1549.79	10161	1109637	34.90
DENORA	EQ	01-Oct-2021	321.00	323.30	329.50	318.00	320.05	321.30	321.70	10963	35.27	748	6565	59.88
DEVIT	SM	01-Oct-2021	133.00	130.00	133.00	130.00	132.00	132.00	131.60	7500	9.87	5	7500	100.00
DEVYANI	EQ	01-Oct-2021	115.80	115.50	116.90	115.45	115.85	115.80	115.97	1641048	1903.12	23442	938904	57.21
DFMFOODS	EQ	01-Oct-2021	358.60	358.70	359.60	348.05	349.95	349.60	352.64	40993	144.56	2481	25376	61.90
DGCONTENT	BE	01-Oct-2021	12.10	12.50	12.50	11.65	12.05	12.30	12.39	8275	1.02	56	-	-
DHAMPURSUG	EQ	01-Oct-2021	293.45	294.00	305.55	292.00	305.50	303.75	300.33	618080	1856.27	10955	285990	46.27
DHANBANK	EQ	01-Oct-2021	16.15	16.00	16.20	15.95	16.15	16.10	16.08	451938	72.69	1233	201298	44.54
DHANI	EQ	01-Oct-2021	183.30	183.15	184.00	180.50	181.00	180.65	181.19	852008	1543.78	17530	535818	62.89
DHANILOANS	N3	01-Oct-2021	1008.00	1005.00	1007.00	1000.01	1007.00	1007.00	1003.20	20	0.20	4	18	90.00
DHANILOANS	N5	01-Oct-2021	1294.82	1269.20	1296.65	1269.20	1296.00	1296.00	1295.76	1040	13.48	7	1030	99.04
DHANILOANS	N8	01-Oct-2021	1243.22	1215.20	1217.00	1215.20	1216.20	1216.20	1216.38	34	0.41	5	34	100.00
DHANILOANS	ND	01-Oct-2021	1013.00	1012.80	1012.80	1012.80	1012.80	1012.80	1012.80	10	0.10	1	10	100.00
DHANIPP	E1	01-Oct-2021	74.55	76.05	76.05	73.50	74.10	74.45	74.35	52020	38.68	570	25402	48.83
DHANUKA	EQ	01-Oct-2021	816.90	816.90	824.35	809.15	813.00	813.15	816.22	88884	725.49	5123	65637	73.85
DHARSUGAR	BE	01-Oct-2021	18.30	19.00	19.00	17.90	18.40	18.70	18.47	33405	6.17	220	-	-
DHUNINV	EQ	01-Oct-2021	621.85	604.55	624.50	604.55	624.50	621.55	618.02	651	4.02	96	431	66.21
DIAMONDYD	EQ	01-Oct-2021	674.55	665.10	675.95	662.00	665.40	664.65	668.04	14361	95.94	1142	7968	55.48
DICIND	EQ	01-Oct-2021	467.15	463.15	468.00	455.00	455.25	457.95	462.59	5529	25.58	272	2882	52.13
DIGISPICE	BE	01-Oct-2021	45.95	45.50	46.00	43.70	45.00	44.60	45.10	98290	44.32	283	-	-
DISHTV	EQ	01-Oct-2021	20.50	20.45	20.95	20.10	20.20	20.20	20.40	10455500	2133.18	17210	4701968	44.97
DIVISLAB	EQ	01-Oct-2021	4798.70	4800.00	4874.00	4780.00	4830.00	4832.30	4829.83	362529	17509.54	37154	149902	41.35
DIXON	EQ	01-Oct-2021	4611.90	4579.75	4900.00	4545.60	4899.95	4844.60	4783.16	1281816	61311.29	133133	313299	24.44
DLF	EQ	01-Oct-2021	417.20	419.00	422.85	411.15	416.30	417.20	416.39	11265711	46909.50	103396	1297198	11.51
DLINKINDIA	EQ	01-Oct-2021	154.95	154.50	157.55	150.85	154.10	155.05	153.76	320283	492.47	6658	119037	37.17
DMART	EQ	01-Oct-2021	4250.20	4250.00	4284.20	4220.10	4242.00	4235.60	4241.88	203932	8650.55	38056	137966	67.65
DNAMEDIA	BE	01-Oct-2021	2.20	2.30	2.30	2.10	2.25	2.25	2.18	43546	0.95	74	-	-
DODLA	EQ	01-Oct-2021	601.40	599.50	602.95	590.00	595.00	593.75	595.17	67167	399.76	4073	29645	44.14
DOLAT	EQ	01-Oct-2021	88.00	88.00	92.00	87.70	90.25	90.35	89.53	278214	249.08	4122	142604	51.26
DOLLAR	EQ	01-Oct-2021	378.20	375.00	378.00	371.15	377.00	375.65	374.79	44784	167.85	3012	19871	44.37
DONEAR	EQ	01-Oct-2021	57.30	56.90	59.45	56.65	57.65	57.50	57.88	46775	27.08	872	21812	46.63
DPABHUSHAN	EQ	01-Oct-2021	214.55	215.00	218.90	210.10	212.60	215.10	215.37	10466	22.54	269	7693	73.50
DPSCLTD	EQ	01-Oct-2021	15.80	15.50	15.70	15.30	15.50	15.50	15.46	31754	4.91	300	20751	65.35
DPWIRES	EQ	01-Oct-2021	225.55	232.80	236.80	226.05	230.05	230.55	232.71	77581	180.54	1639	37838	48.77
DRCSYSTEMS	EQ	01-Oct-2021	264.15	277.90	290.55	267.90	280.20	277.50	282.63	5596	15.82	354	1886	33.70
DREDGECORP	EQ	01-Oct-2021	356.00	354.70	364.20	352.10	353.00	352.95	357.18	82164	293.48	3954	20934	25.48
DRL	SM	01-Oct-2021	14.35	15.05	15.05	15.05	15.05	15.05	15.05	12000	1.81	2	6000	50.00
DRREDDY	EQ	01-Oct-2021	4880.70	4853.00	4970.00	4852.25	4940.95	4955.85	4924.40	342133	16847.99	30810	124499	36.39
DSML	SM	01-Oct-2021	45.95	44.00	48.20	43.70	44.50	44.65	44.88	216000	96.95	25	132000	61.11
DSSL	EQ	01-Oct-2021	148.65	149.30	149.30	144.00	146.00	146.05	146.43	21596	31.62	705	13298	61.58
DTIL	EQ	01-Oct-2021	260.40	260.40	263.90	257.00	261.45	260.70	260.32	8495	22.11	609	5085	59.86
DUCON	BE	01-Oct-2021	10.05	10.15	10.25	9.80	10.15	10.10	10.07	40852	4.11	144	-	-
DUDIGITAL	SM	01-Oct-2021	115.75	121.50	121.50	110.00	110.50	110.50	114.55	98000	112.26	49	60000	61.22
DVL	EQ	01-Oct-2021	280.70	279.00	280.70	270.25	279.00	278.45	274.76	39856	109.51	1619	20997	52.68
DWARKESH	EQ	01-Oct-2021	70.70	70.65	73.00	70.50	72.80	72.15	71.66	3322639	2381.03	14921	1359727	40.92
DYNAMATECH	EQ	01-Oct-2021	2986.35	2986.35	3257.05	2971.55	3147.00	3139.80	3166.82	83205	2634.95	14529	31903	38.34
DYNPRO	EQ	01-Oct-2021	536.30	570.00	643.55	562.05	643.55	643.55	616.12	718153	4424.67	42223	276770	38.54
E2E	SM	01-Oct-2021	42.50	43.50	44.60	43.50	44.60	44.60	44.23	6000	2.65	3	6000	100.00
EASEMYTRIP	EQ	01-Oct-2021	594.35	593.40	615.00	591.00	604.10	603.15	603.92	506467	3058.64	14084	246140	48.60
EASTSILK	EQ	01-Oct-2021	3.65	3.60	3.80	3.50	3.65	3.60	3.66	90818	3.33	131	40393	44.48
EASUNREYRL	BZ	01-Oct-2021	2.80	2.90	2.90	2.70	2.90	2.80	2.80	4281	0.12	12	-	-
EBANK	EQ	01-Oct-2021	4225.99	4204.00	4204.00	4000.10	4193.23	4193.23	4110.15	15	0.62	9	6	40.00
EBBETF0423	EQ	01-Oct-2021	1145.07	1145.08	1146.50	1145.05	1146.50	1146.42	1145.85	2717	31.13	74	1723	63.42
EBBETF0425	EQ	01-Oct-2021	1068.71	1069.00	1069.99	1067.05	1069.49	1069.48	1069.02	6731	71.96	67	6298	93.57
EBBETF0430	EQ	01-Oct-2021	1185.80	1208.00	1208.00	1181.15	1184.89	1184.34	1184.06	9093	107.67	256	7484	82.31
EBBETF0431	EQ	01-Oct-2021	1062.01	1060.00	1063.24	1060.00	1062.00	1061.59	1062.39	19818	210.54	157	18581	93.76
EC2RG	MF	01-Oct-2021	13.00	13.00	13.00	13.00	13.00	13.00	13.00	22000	2.86	3	22000	100.00
ECLERX	EQ	01-Oct-2021	2164.05	2131.20	2213.95	2124.05	2207.80	2206.35	2177.28	64601	1406.54	6079	54120	83.78
ECLFINANCE	NG	01-Oct-2021	987.00	987.00	990.00	987.00	990.00	988.33	988.23	1056	10.44	14	1056	100.00
ECLFINANCE	NI	01-Oct-2021	990.00	952.90	990.00	952.90	985.00	985.00	983.82	243	2.39	14	233	95.88
ECLFINANCE	NJ	01-Oct-2021	937.89	948.00	948.00	944.25	944.25	944.25	947.51	95	0.90	5	95	100.00
ECLFINANCE	NK	01-Oct-2021	894.95	899.97	900.00	895.00	897.00	899.45	899.68	1822	16.39	25	1739	95.44
ECLFINANCE	NM	01-Oct-2021	1072.80	1059.20	1061.00	1059.20	1060.88	1060.88	1060.24	164	1.74	6	164	100.00
ECLFINANCE	NO	01-Oct-2021	1007.99	997.00	1005.10	997.00	1003.00	1003.00	1002.29	95	0.95	5	95	100.00
ECLFINANCE	NP	01-Oct-2021	1058.03	1035.00	1050.00	1033.09	1050.00	1050.00	1044.44	275	2.87	7	275	100.00
ECLFINANCE	NQ	01-Oct-2021	1300.00	1270.10	1270.10	1270.10	1270.10	1270.10	1270.10	10	0.13	1	10	100.00
ECLFINANCE	NR	01-Oct-2021	1016.50	1016.00	1016.50	1015.65	1016.50	1016.50	1016.13	800	8.13	9	800	100.00
ECLFINANCE	NS	01-Oct-2021	1050.01	1040.00	1040.00	1035.00	1035.00	1038.18	1038.18	55	0.57	5	55	100.00
EDELWEISS	EQ	01-Oct-2021	79.20	79.00	82.70	78.50	81.20	81.25	80.68	2270197	1831.60	13706	956890	42.15
EDUCOMP	BZ	01-Oct-2021	2.90	2.90	2.95	2.80	2.90	2.85	2.86	32954	0.94	86	-	-
EHFLNCD	N5	01-Oct-2021	980.00	982.00	990.00	982.00	990.00	990.00	987.32	75	0.74	4	75	100.00
EHFLNCD	N6	01-Oct-2021	960.00	974.80	974.80	970.00	970.50	970.50	970.92	283	2.75	11	283	100.00
EICHERMOT	EQ	01-Oct-2021	2790.20	2787.00	2794.10	2752.20	2770.05	2772.45	2770.82	411006	11388.24	33618	125041	30.42
EIDPARRY	EQ	01-Oct-2021	420.70	419.50	430.00	418.00	429.90	428.15	425.43	210879	897.14	7981	101257	48.02
EIFFL	SM	01-Oct-2021	112.45	117.90	117.90	117.90	117.90	117.90	117.90	800	0.94	1	800	100.00
EIHAHOTELS	EQ	01-Oct-2021	401.35	401.00	417.00	397.35	406.00	405.20	407.13	36494	148.58	2374	10804	29.60
EIHOTEL	EQ	01-Oct-2021	129.35	128.90	131.50	127.00	128.00	128.15	129.12	582746	752.43	6691	203285	34.88
EIMCOELECO	EQ	01-Oct-2021	412.40	405.85	414.95	385.20	389.25	388.55	395.44	47737	188.77	3168	28722	60.17
EKC	EQ	01-Oct-2021	112.05	108.25	117.65	108.25	117.65	117.65	115.50	322481	372.48	2974	170391	52.84
ELECON	EQ	01-Oct-2021	167.60	166.90	171.85	165.10	167.85	168.35	168.87	509830	860.93	10294	215586	42.29
ELECTCAST	EQ	01-Oct-2021	37.10	36.85	37.55	36.65	37.10	37.15	37.07	295687	109.60	1413	123904	41.90
ELECTHERM	EQ	01-Oct-2021	118.40	119.50	119.50	117.30	118.85	119.10	118.89	10334	12.29	296	7887	76.32
ELGIEQUIP	EQ	01-Oct-2021	205.45	205.00	205.40	202.00	203.15	203.15	203.37	71440	145.29	2092	37964	53.14
ELGIRUBCO	EQ	01-Oct-2021	37.75	37.90	39.40	37.25	38.50	38.85	38.46	100513	38.66	576	46312	46.08
EMAMILTD	EQ	01-Oct-2021	574.00	569.90	579.50	568.65	569.90	569.95	572.35	487329	2789.22	14938	346753	71.15
EMAMIPAP	EQ	01-Oct-2021	168.15	168.50	170.15	166.75	168.10	168.45	168.54	94120	158.63	3773	27518	29.24
EMAMIREAL	EQ	01-Oct-2021	73.00	72.00	73.85	71.35	72.00	72.30	72.32	41835	30.26	666	26053	62.28
EMBASSY	RR	01-Oct-2021	339.07	337.50	342.00	336.51	341.19	340.36	340.40	504856	1718.52	16840	374706	74.22
EMCO	BZ	01-Oct-2021	1.90	1.95	1.95	1.85	1.90	1.90	1.91	45859	0.87	41	-	-
EMKAY	EQ	01-Oct-2021	113.70	113.00	116.05	113.00	113.70	114.55	114.52	37796	43.28	957	18863	49.91
EMMBI	EQ	01-Oct-2021	108.35	105.35	108.75	105.05	108.00	107.90	107.15	41894	44.89	1240	26462	63.16
ENDURANCE	EQ	01-Oct-2021	1584.45	1578.60	1589.75	1550.05	1565.00	1564.45	1560.08	81412	1270.09	10109	38934	47.82
ENERGYDEV	EQ	01-Oct-2021	9.80	10.10	10.25	9.50	10.25	10.25	9.98	231904	23.15	523	144146	62.16
ENGINERSIN	EQ	01-Oct-2021	78.75	78.60	79.90	77.65	78.05	78.20	78.67	3499295	2752.81	18468	1527398	43.65
ENIL	EQ	01-Oct-2021	183.55	186.50	186.50	180.00	183.40	183.00	183.53	50072	91.90	1067	26743	53.41
EPL	EQ	01-Oct-2021	239.65	239.65	241.55	238.25	239.55	239.45	240.18	74864	179.81	3902	31672	42.31
EQUITAS	EQ	01-Oct-2021	121.00	121.00	122.80	119.90	120.40	120.20	121.27	561842	681.37	11628	422731	75.24
EQUITASBNK	EQ	01-Oct-2021	62.20	61.95	62.40	61.20	61.75	61.60	61.71	361732	223.21	3354	194435	53.75
ERFLNCDI	N4	01-Oct-2021	1002.20	1000.20	1000.20	1000.20	1000.20	1000.20	1000.20	35	0.35	2	35	100.00
ERFLNCDI	N5	01-Oct-2021	900.00	900.00	905.00	895.00	905.00	905.00	902.13	300	2.71	11	300	100.00
ERFLNCDI	N6	01-Oct-2021	923.51	925.00	925.00	925.00	925.00	925.00	925.00	135	1.25	3	135	100.00
ERIS	EQ	01-Oct-2021	760.55	761.95	775.00	745.55	762.00	767.85	759.10	76610	581.55	8196	34036	44.43
EROSMEDIA	EQ	01-Oct-2021	21.45	21.45	21.95	21.00	21.40	21.40	21.41	447910	95.91	1435	288953	64.51
ESABINDIA	EQ	01-Oct-2021	2196.45	2169.30	2205.85	2160.15	2177.05	2183.95	2179.06	1557	33.93	498	686	44.06
ESCORTS	EQ	01-Oct-2021	1480.10	1463.00	1478.45	1427.00	1471.95	1471.95	1459.71	933091	13620.38	29835	165816	17.77
ESSARSHPNG	EQ	01-Oct-2021	9.85	9.85	10.15	9.80	10.00	10.00	10.00	67411	6.74	349	51294	76.09
ESTER	EQ	01-Oct-2021	147.60	147.60	148.90	146.00	147.00	147.50	147.30	112647	165.93	3509	50057	44.44
EVEREADY	EQ	01-Oct-2021	394.40	395.00	395.05	382.85	389.90	390.25	390.48	695900	2717.32	9989	353648	50.82
EVERESTIND	EQ	01-Oct-2021	432.55	428.00	454.00	428.00	441.10	442.10	446.14	222264	991.60	11274	65484	29.46
EXCEL	BE	01-Oct-2021	3.00	3.00	3.10	2.95	3.05	2.95	2.99	18869	0.56	104	-	-
EXCELINDUS	EQ	01-Oct-2021	1022.65	1027.80	1041.40	997.05	1015.00	1015.00	1026.12	18237	187.13	2356	6060	33.23
EXIDEIND	EQ	01-Oct-2021	178.25	177.80	179.65	177.20	178.75	178.85	178.28	4047642	7216.08	28907	1254219	30.99
EXPLEOSOL	BE	01-Oct-2021	997.70	1032.00	1047.00	997.85	1028.00	1008.35	1022.53	10317	105.49	873	-	-
EXXARO	EQ	01-Oct-2021	155.70	153.50	155.70	152.05	153.50	152.85	153.73	234169	359.98	3537	136024	58.09
FACT	EQ	01-Oct-2021	127.85	125.15	129.25	125.15	125.80	126.05	126.65	186309	235.95	4890	44109	23.68
FAIRCHEMOR	EQ	01-Oct-2021	1856.25	1854.95	1947.80	1820.00	1934.00	1937.05	1898.40	27957	530.74	5310	14117	50.50
FCL	EQ	01-Oct-2021	126.35	125.90	132.30	125.10	128.20	129.40	129.06	865719	1117.32	13528	293741	33.93
FCONSUMER	EQ	01-Oct-2021	7.60	7.65	7.75	7.40	7.65	7.60	7.57	7898549	597.83	4884	2907416	36.81
FCSSOFT	BE	01-Oct-2021	1.30	1.30	1.30	1.25	1.30	1.30	1.27	3430793	43.64	2483	-	-
FDC	EQ	01-Oct-2021	349.40	345.00	350.90	343.05	347.00	346.20	346.65	73992	256.49	4508	40305	54.47
FEDERALBNK	EQ	01-Oct-2021	84.30	83.95	84.30	82.70	83.25	83.15	83.41	10264738	8561.56	32732	2856520	27.83
FEL	EQ	01-Oct-2021	8.95	9.10	9.15	8.80	8.95	9.00	9.01	709488	63.93	1132	558762	78.76
FELDVR	EQ	01-Oct-2021	11.70	11.70	11.95	11.50	11.75	11.75	11.69	14080	1.65	104	9810	69.67
FIEMIND	EQ	01-Oct-2021	1102.50	1108.60	1110.00	1090.00	1097.95	1099.60	1100.36	20820	229.10	2308	9456	45.42
FILATEX	EQ	01-Oct-2021	103.50	103.20	107.70	102.05	106.00	104.50	104.68	1321741	1383.56	13034	583703	44.16
FILDF2GP	MF	01-Oct-2021	0.82	0.76	0.90	0.76	0.90	0.90	0.77	1528	0.01	3	1528	100.00
FILDF2GPD	MF	01-Oct-2021	0.71	0.75	0.75	0.75	0.75	0.75	0.75	770	0.01	1	770	100.00
FINCABLES	EQ	01-Oct-2021	487.10	490.00	490.00	475.60	479.40	478.55	481.08	253842	1221.19	7788	188428	74.23
FINEORG	EQ	01-Oct-2021	3075.65	3069.00	3293.30	3042.20	3268.10	3266.35	3234.26	101714	3289.70	18621	28354	27.88
FINPIPE	EQ	01-Oct-2021	208.80	207.80	220.00	206.35	219.00	216.00	213.58	3765508	8042.55	41739	1834765	48.73
FLEXITUFF	EQ	01-Oct-2021	14.85	14.95	15.20	14.40	14.95	14.65	14.86	64473	9.58	207	28914	44.85
FLFL	EQ	01-Oct-2021	58.95	58.15	58.95	57.50	58.95	58.55	58.20	100785	58.66	1064	52782	52.37
FLUOROCHEM	EQ	01-Oct-2021	1911.35	1911.25	1974.00	1881.00	1945.00	1952.10	1944.68	208122	4047.31	13048	128426	61.71
FMGOETZE	EQ	01-Oct-2021	283.60	281.25	285.60	279.10	284.25	283.35	282.65	67198	189.94	2131	35436	52.73
FMNL	EQ	01-Oct-2021	9.45	9.55	9.55	9.20	9.35	9.30	9.36	114426	10.71	289	73302	64.06
FORCEMOT	EQ	01-Oct-2021	1469.90	1463.00	1485.00	1445.00	1452.95	1455.75	1461.73	51265	749.36	7209	9769	19.06
FORTIS	EQ	01-Oct-2021	263.50	262.00	266.85	260.70	265.05	265.70	263.85	1435799	3788.39	12994	676713	47.13
FOSECOIND	EQ	01-Oct-2021	1470.05	1457.05	1471.00	1446.00	1465.00	1461.30	1460.07	1270	18.54	252	926	72.91
FRETAIL	EQ	01-Oct-2021	51.85	51.85	52.70	50.60	52.50	52.00	51.39	1914474	983.90	11564	1093864	57.14
FSC	EQ	01-Oct-2021	75.50	76.95	76.95	73.65	74.30	74.25	74.47	44064	32.82	776	27021	61.32
FSL	EQ	01-Oct-2021	195.50	195.00	197.55	193.30	195.20	195.15	195.20	1962124	3830.13	19862	624984	31.85
GABRIEL	EQ	01-Oct-2021	153.65	151.05	158.50	149.60	155.20	155.60	155.37	1828156	2840.36	22535	679350	37.16
GAEL	EQ	01-Oct-2021	173.25	174.00	174.00	168.90	170.35	170.15	170.83	340246	581.26	4773	212140	62.35
GAIL	EQ	01-Oct-2021	158.85	160.20	166.20	157.55	162.50	163.15	162.79	45803410	74563.07	215643	12050715	26.31
GAL	EQ	01-Oct-2021	2.25	2.25	2.30	2.20	2.25	2.25	2.24	312351	7.00	253	205931	65.93
GALAXYSURF	EQ	01-Oct-2021	3293.10	3325.00	3421.00	3294.45	3376.00	3392.10	3377.18	130562	4409.32	12510	94081	72.06
GALLANTT	EQ	01-Oct-2021	75.20	74.90	78.85	74.15	74.90	76.00	76.80	116826	89.73	2487	56316	48.21
GALLISPAT	EQ	01-Oct-2021	55.65	55.65	56.75	54.60	55.70	55.60	55.69	32546	18.12	592	16467	50.60
GANDHITUBE	EQ	01-Oct-2021	452.95	453.00	461.00	448.60	454.90	454.10	455.49	5392	24.56	310	3297	61.15
GANECOS	EQ	01-Oct-2021	489.30	489.95	501.15	488.10	496.00	497.35	496.77	10284	51.09	734	6774	65.87
GANESHBE	EQ	01-Oct-2021	86.50	86.50	87.75	84.30	85.65	86.40	86.01	80326	69.09	1017	45497	56.64
GANESHHOUC	EQ	01-Oct-2021	165.95	166.95	173.90	161.50	170.25	171.75	168.46	76348	128.61	1535	52121	68.27
GANGAFORGE	EQ	01-Oct-2021	15.10	15.20	15.30	14.80	14.85	15.15	15.01	1030634	154.74	1192	490637	47.61
GANGESSECU	EQ	01-Oct-2021	89.75	89.20	92.75	87.65	90.20	90.25	90.05	16099	14.50	403	10580	65.72
GARFIBRES	EQ	01-Oct-2021	3335.65	3333.00	3350.00	3301.25	3336.25	3329.05	3330.92	8276	275.67	1767	5777	69.80
GATI	EQ	01-Oct-2021	136.15	135.10	138.15	135.10	136.80	137.15	136.68	246106	336.38	3124	116273	47.25
GAYAHWS	BE	01-Oct-2021	0.60	0.60	0.65	0.60	0.60	0.60	0.61	102705	0.63	21	-	-
GAYAPROJ	EQ	01-Oct-2021	50.20	49.90	50.60	49.20	50.45	50.20	49.98	766748	383.23	3511	366679	47.82
GDL	EQ	01-Oct-2021	236.35	237.90	248.15	231.05	248.15	248.15	246.86	741021	1829.28	4829	675744	91.19
GEECEE	EQ	01-Oct-2021	157.50	157.00	159.90	154.55	154.75	155.05	156.26	43041	67.25	1380	24318	56.50
GEEKAYWIRE	EQ	01-Oct-2021	83.60	83.40	84.40	81.05	84.00	83.30	83.08	10061	8.36	179	7649	76.03
GENCON	EQ	01-Oct-2021	42.85	43.00	43.20	42.10	42.55	42.55	42.68	19862	8.48	252	10590	53.32
GENESYS	EQ	01-Oct-2021	207.60	217.95	217.95	217.95	217.95	217.95	217.95	30631	66.76	97	30631	100.00
GENUSPAPER	BE	01-Oct-2021	10.25	10.50	10.75	10.50	10.75	10.75	10.70	353274	37.79	642	-	-
GENUSPOWER	EQ	01-Oct-2021	72.35	72.95	73.90	71.15	73.65	73.35	72.94	755541	551.13	6876	389223	51.52
GEOJITFSL	EQ	01-Oct-2021	76.40	76.45	80.50	76.40	79.70	79.75	78.77	504566	397.46	5699	230567	45.70
GEPIL	EQ	01-Oct-2021	304.85	304.00	305.00	297.55	299.35	299.40	300.47	63660	191.28	3397	37673	59.18
GESHIP	EQ	01-Oct-2021	368.70	365.30	374.80	365.10	365.10	367.25	369.43	168697	623.21	5286	49014	29.05
GET&D	EQ	01-Oct-2021	128.60	127.50	128.80	126.60	127.45	127.40	127.38	122577	156.13	3220	63063	51.45
GFLLIMITED	EQ	01-Oct-2021	74.05	74.05	78.00	73.05	75.80	76.40	75.95	188753	143.36	4066	103316	54.74
GFSTEELS	EQ	01-Oct-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	273	0.01	3	273	100.00
GHCL	EQ	01-Oct-2021	445.45	441.00	454.80	432.10	447.00	448.85	445.15	662670	2949.85	16287	190472	28.74
GICHSGFIN	EQ	01-Oct-2021	151.10	150.85	150.85	147.60	148.75	148.55	149.10	172190	256.74	4161	83711	48.62
GICRE	EQ	01-Oct-2021	145.05	144.85	145.40	142.50	144.25	144.20	143.88	751535	1081.33	11493	252199	33.56
GILLANDERS	BE	01-Oct-2021	48.60	51.00	51.00	48.05	51.00	51.00	50.59	8816	4.46	50	-	-
GILLETTE	EQ	01-Oct-2021	5898.95	5868.10	5932.00	5861.00	5870.00	5869.15	5881.37	3341	196.50	1399	1882	56.33
GINNIFILA	EQ	01-Oct-2021	33.50	32.20	33.80	32.20	32.95	32.75	32.88	43904	14.44	380	30635	69.78
GIPCL	EQ	01-Oct-2021	86.10	87.40	88.45	85.20	85.50	85.55	86.73	907011	786.65	8713	419834	46.29
GISOLUTION	EQ	01-Oct-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	3247	0.09	18	3101	95.50
GKWLIMITED	EQ	01-Oct-2021	634.00	644.00	644.50	625.50	644.00	640.60	636.87	307	1.96	57	239	77.85
GLAND	EQ	01-Oct-2021	3719.90	3724.00	3763.95	3704.00	3731.00	3727.60	3730.90	64900	2421.35	12599	29642	45.67
GLAXO	EQ	01-Oct-2021	1480.75	1482.00	1487.90	1467.00	1469.60	1469.30	1474.59	59003	870.05	4094	43115	73.07
GLENMARK	EQ	01-Oct-2021	510.45	508.90	514.00	505.95	512.50	513.15	510.39	1084023	5532.76	34284	342875	31.63
GLOBAL	EQ	01-Oct-2021	44.25	45.90	45.90	44.15	45.40	45.20	44.73	699	0.31	74	434	62.09
GLOBALVECT	EQ	01-Oct-2021	50.45	50.80	51.75	49.00	50.50	50.25	50.16	12387	6.21	300	6115	49.37
GLOBE	BE	01-Oct-2021	12.05	12.05	12.05	11.80	11.95	11.90	11.92	290876	34.66	258	-	-
GLOBUSSPR	BE	01-Oct-2021	1335.30	1335.00	1367.00	1285.75	1338.75	1336.40	1331.19	59899	797.37	3369	-	-
GLS	EQ	01-Oct-2021	679.95	675.45	679.00	673.00	674.55	673.90	674.74	64348	434.18	4487	36181	56.23
GMBREW	EQ	01-Oct-2021	612.05	609.50	626.60	605.00	610.50	609.60	615.44	120945	744.34	11324	35684	29.50
GMDCLTD	EQ	01-Oct-2021	74.95	73.50	76.85	73.45	75.10	75.40	75.21	2187842	1645.42	11374	678728	31.02
GMMPFAUDLR	EQ	01-Oct-2021	4418.70	4408.00	4445.50	4380.10	4405.00	4402.30	4409.46	10931	482.00	3021	6098	55.79
GMRINFRA	EQ	01-Oct-2021	38.35	38.30	41.65	37.50	40.75	41.00	40.37	115868519	46775.27	154034	15912318	13.73
GNA	EQ	01-Oct-2021	943.45	945.90	964.50	930.30	950.00	950.80	948.27	92877	880.73	6053	60065	64.67
GNFC	EQ	01-Oct-2021	434.25	428.00	433.95	420.35	427.00	425.20	426.40	1211494	5165.78	21833	389782	32.17
GOACARBON	EQ	01-Oct-2021	363.20	361.75	362.65	356.00	359.20	359.05	359.51	13682	49.19	814	6218	45.45
GOCLCORP	EQ	01-Oct-2021	266.20	263.10	269.75	263.00	266.25	266.40	267.40	21297	56.95	1991	9000	42.26
GODFRYPHLP	EQ	01-Oct-2021	1195.70	1180.00	1290.00	1166.35	1255.00	1260.90	1230.95	617313	7598.82	39218	125931	20.40
GODHA	BE	01-Oct-2021	49.60	51.95	52.05	49.05	52.05	52.05	51.84	5424	2.81	69	-	-
GODREJAGRO	EQ	01-Oct-2021	640.00	636.00	643.95	628.00	631.00	631.20	632.09	93951	593.86	6378	53190	56.61
GODREJCP	EQ	01-Oct-2021	1029.90	1029.20	1042.95	1006.15	1016.10	1020.35	1018.53	1190574	12126.37	51115	518504	43.55
GODREJIND	EQ	01-Oct-2021	579.15	578.90	579.00	564.00	564.85	564.85	567.54	141118	800.91	6926	89590	63.49
GODREJPROP	EQ	01-Oct-2021	2311.90	2312.00	2340.00	2205.00	2228.95	2233.30	2270.87	2125602	48269.60	84561	785084	36.93
GOENKA	BZ	01-Oct-2021	1.20	1.25	1.25	1.15	1.20	1.20	1.21	78455	0.95	65	-	-
GOKEX	EQ	01-Oct-2021	194.80	196.50	204.50	190.80	204.50	203.80	201.06	404939	814.15	10449	262194	64.75
GOKUL	EQ	01-Oct-2021	28.05	27.75	28.20	27.40	27.75	27.75	27.70	42160	11.68	364	25845	61.30
GOKULAGRO	EQ	01-Oct-2021	42.90	43.00	43.80	42.15	43.15	43.00	43.21	162128	70.06	1154	123240	76.01
GOLDBEES	EQ	01-Oct-2021	39.72	40.65	40.65	40.00	40.22	40.21	40.17	5920969	2378.67	68529	4386267	74.08
GOLDENTOBC	EQ	01-Oct-2021	149.60	157.05	157.05	157.05	157.05	157.05	157.05	17411	27.34	178	17410	99.99
GOLDIAM	EQ	01-Oct-2021	931.75	931.75	939.85	920.00	925.00	925.15	928.16	35806	332.34	3888	17260	48.20
GOLDSHARE	EQ	01-Oct-2021	40.85	41.20	41.70	41.05	41.15	41.10	41.18	57383	23.63	410	47152	82.17
GOLDTECH	BE	01-Oct-2021	32.45	33.40	34.05	33.00	34.05	34.05	33.79	142886	48.28	435	-	-
GOODLUCK	EQ	01-Oct-2021	315.40	317.75	317.75	305.50	311.50	309.65	312.10	70975	221.51	2365	38855	54.74
GOODYEAR	EQ	01-Oct-2021	1039.55	1031.00	1045.00	1026.05	1038.00	1038.15	1035.23	12515	129.56	1664	7411	59.22
GPIL	EQ	01-Oct-2021	1278.95	1268.10	1315.00	1251.00	1281.00	1280.90	1280.46	82590	1057.53	5777	42894	51.94
GPPL	EQ	01-Oct-2021	110.60	110.00	110.30	106.80	107.25	107.65	108.83	958808	1043.51	13378	389132	40.58
GPTINFRA	EQ	01-Oct-2021	83.85	83.85	93.65	83.30	91.60	91.65	90.16	250866	226.17	3659	92216	36.76
GRANULES	EQ	01-Oct-2021	320.35	319.00	328.30	318.10	327.35	327.25	324.33	1861380	6037.04	22217	570765	30.66
GRAPHITE	EQ	01-Oct-2021	604.55	599.90	604.35	596.00	598.50	599.10	600.15	336594	2020.07	11288	142763	42.41
GRASIM	EQ	01-Oct-2021	1669.45	1659.95	1687.65	1635.50	1670.00	1677.15	1668.94	702503	11724.37	35928	214246	30.50
GRAUWEIL	EQ	01-Oct-2021	60.95	61.20	61.20	59.60	60.00	60.00	60.13	91767	55.18	1066	65006	70.84
GRAVITA	EQ	01-Oct-2021	196.75	196.95	203.10	194.30	198.40	197.80	198.81	323097	642.34	6295	120530	37.30
GREAVESCOT	EQ	01-Oct-2021	137.25	137.00	138.10	135.30	136.00	135.85	136.68	965265	1319.32	13892	390990	40.51
GREENLAM	EQ	01-Oct-2021	1374.65	1402.00	1402.00	1365.50	1370.00	1368.95	1373.76	3013	41.39	489	1863	61.83
GREENPANEL	EQ	01-Oct-2021	309.65	306.00	325.10	304.05	325.10	325.10	318.47	279132	888.94	2649	191683	68.67
GREENPLY	EQ	01-Oct-2021	181.05	182.50	184.50	179.20	182.15	181.45	181.06	248353	449.68	3377	170394	68.61
GREENPOWER	EQ	01-Oct-2021	3.10	3.10	3.15	3.05	3.15	3.10	3.10	2120167	65.63	3398	1263391	59.59
GRINDWELL	EQ	01-Oct-2021	1372.65	1368.00	1436.90	1364.20	1436.90	1424.65	1404.12	244692	3435.78	8606	182327	74.51
GRINFRA	EQ	01-Oct-2021	1866.65	1869.95	1964.00	1869.95	1928.20	1930.90	1934.20	172721	3340.77	17580	51818	30.00
GROBTEA	EQ	01-Oct-2021	978.75	1000.00	1076.60	980.00	1076.60	1076.60	1017.74	3418	34.79	1014	776	22.70
GRPLTD	EQ	01-Oct-2021	929.80	923.00	937.70	906.05	918.90	917.20	919.16	2003	18.41	270	1204	60.11
GRSE	EQ	01-Oct-2021	193.30	192.15	193.00	185.50	186.85	186.85	188.88	394350	744.86	6713	291847	74.01
GSCLCEMENT	EQ	01-Oct-2021	49.25	50.00	51.30	49.40	50.35	50.25	50.34	228066	114.81	1719	106952	46.90
GSFC	EQ	01-Oct-2021	129.25	128.00	129.50	126.25	128.70	128.45	128.10	2659104	3406.25	16294	938572	35.30
GSPL	EQ	01-Oct-2021	316.00	316.00	321.50	312.10	314.00	314.05	317.77	629869	2001.55	12254	352163	55.91
GSS	EQ	01-Oct-2021	75.65	75.75	79.35	75.75	77.00	76.60	77.17	81396	62.82	1359	41542	51.04
GTL	BE	01-Oct-2021	15.35	15.45	15.45	14.75	15.10	14.95	14.94	163427	24.41	546	-	-
GTLINFRA	BE	01-Oct-2021	1.75	1.70	1.70	1.70	1.70	1.70	1.70	4321867	73.47	4694	-	-
GTPL	EQ	01-Oct-2021	254.25	256.00	305.10	242.55	292.90	293.60	286.02	3373182	9647.95	68789	933832	27.68
GUFICBIO	EQ	01-Oct-2021	194.05	194.05	194.20	192.00	193.50	192.75	192.73	79035	152.33	2402	46288	58.57
GUJALKALI	EQ	01-Oct-2021	672.75	665.00	749.00	604.00	733.50	737.15	714.36	2924124	20888.78	74754	615102	21.04
GUJAPOLLO	EQ	01-Oct-2021	210.25	210.95	214.45	210.00	212.50	212.75	212.41	5051	10.73	111	4572	90.52
GUJGASLTD	EQ	01-Oct-2021	637.45	640.50	643.85	610.55	614.70	613.70	620.44	3177599	19714.99	70130	1059425	33.34
GUJRAFFIA	BE	01-Oct-2021	38.25	39.25	39.25	37.00	38.50	38.05	37.78	2197	0.83	32	-	-
GULFOILLUB	EQ	01-Oct-2021	584.20	584.00	592.45	581.05	584.00	583.55	584.01	31151	181.92	1757	19887	63.84
GULFPETRO	EQ	01-Oct-2021	55.10	56.20	56.45	54.50	55.15	55.00	55.46	69483	38.53	1466	41608	59.88
GULPOLY	BE	01-Oct-2021	286.30	282.90	285.00	273.20	281.00	281.85	278.20	55121	153.35	1169	-	-
HAL	EQ	01-Oct-2021	1354.45	1353.30	1367.45	1326.65	1336.60	1338.00	1344.47	665072	8941.66	30738	287109	43.17
HAPPSTMNDS	BE	01-Oct-2021	1379.95	1380.00	1390.00	1361.05	1379.00	1375.75	1372.64	143894	1975.15	14182	-	-
HARRMALAYA	EQ	01-Oct-2021	184.75	183.40	190.50	182.80	189.20	189.40	187.32	126363	236.71	3938	41564	32.89
HATHWAY	EQ	01-Oct-2021	24.00	23.95	25.20	23.95	25.20	25.05	24.83	9233891	2292.75	10618	3538664	38.32
HATSUN	EQ	01-Oct-2021	1409.35	1400.00	1447.10	1394.90	1420.00	1424.45	1433.94	373710	5358.77	24162	219069	58.62
HAVELLS	EQ	01-Oct-2021	1373.10	1373.10	1382.70	1334.25	1359.70	1359.10	1351.54	839100	11340.80	38726	253516	30.21
HAVISHA	BE	01-Oct-2021	1.25	1.30	1.30	1.20	1.25	1.25	1.25	69429	0.87	87	-	-
HBANKETF	EQ	01-Oct-2021	373.86	370.73	372.50	366.95	370.00	371.01	370.38	2839	10.52	118	2468	86.93
HBLPOWER	EQ	01-Oct-2021	48.65	48.50	48.85	47.80	48.20	48.05	48.22	374429	180.53	3580	191530	51.15
HBSL	EQ	01-Oct-2021	37.35	38.00	38.25	36.50	38.25	37.90	37.14	13821	5.13	470	5937	42.96
HCC	EQ	01-Oct-2021	9.65	9.60	9.70	9.50	9.50	9.55	9.56	2164813	206.89	2466	1651691	76.30
HCG	EQ	01-Oct-2021	247.40	245.90	247.75	240.30	246.05	245.40	244.44	88712	216.85	6433	37291	42.04
HCL-INSYS	EQ	01-Oct-2021	13.80	13.90	14.00	13.70	13.80	13.80	13.89	457425	63.52	2028	258771	56.57
HCLTECH	EQ	01-Oct-2021	1279.55	1274.00	1284.00	1260.65	1273.00	1273.75	1273.54	3372796	42954.05	125070	2006146	59.48
HDFC	EQ	01-Oct-2021	2754.30	2738.60	2752.00	2693.60	2710.00	2711.65	2712.62	2462648	66802.25	124536	1405148	57.06
HDFC	W3	01-Oct-2021	832.05	825.00	826.00	796.00	807.00	807.00	808.70	40200	325.10	40	28800	71.64
HDFCAMC	EQ	01-Oct-2021	2908.60	2898.50	2948.65	2881.10	2932.00	2932.25	2918.82	528417	15423.54	38544	254327	48.13
HDFCBANK	EQ	01-Oct-2021	1594.95	1583.00	1589.00	1565.25	1585.65	1582.70	1577.48	5564298	87775.83	145318	3862291	69.41
HDFCLIFE	EQ	01-Oct-2021	722.40	720.00	730.50	714.30	728.50	729.45	721.18	1852758	13361.67	65798	852535	46.01
HDFCMFGETF	EQ	01-Oct-2021	40.76	41.65	41.65	41.15	41.26	41.27	41.24	260946	107.61	966	183080	70.16
HDFCNIFETF	EQ	01-Oct-2021	188.48	188.90	188.90	185.55	187.95	187.96	187.61	21334	40.02	512	18961	88.88
HDFCSENETF	EQ	01-Oct-2021	638.99	639.99	639.99	630.00	635.00	634.99	634.60	2701	17.14	232	2087	77.27
HDIL	BZ	01-Oct-2021	4.60	4.65	4.65	4.50	4.60	4.55	4.55	203102	9.25	345	-	-
HECPROJECT	SM	01-Oct-2021	198.70	208.60	208.60	188.80	188.80	188.80	196.19	16800	32.96	14	13200	78.57
HEG	EQ	01-Oct-2021	2248.00	2239.00	2288.35	2225.00	2260.00	2265.30	2262.37	78812	1783.02	9757	29432	37.34
HEIDELBERG	EQ	01-Oct-2021	256.80	256.00	260.00	255.05	256.40	256.55	257.83	126292	325.62	5479	55783	44.17
HEMIPROP	EQ	01-Oct-2021	142.50	141.00	142.55	138.60	138.90	139.25	140.32	738434	1036.16	10656	267306	36.20
HEOFRG1126	MF	01-Oct-2021	13.22	13.00	13.10	13.00	13.10	13.10	13.03	16668	2.17	5	16668	100.00
HERANBA	EQ	01-Oct-2021	797.60	789.30	798.30	782.70	788.00	787.20	788.14	112043	883.06	5789	61529	54.92
HERCULES	EQ	01-Oct-2021	140.85	139.20	143.00	139.20	143.00	141.85	141.01	33119	46.70	1089	21202	64.02
HERITGFOOD	EQ	01-Oct-2021	456.55	453.70	465.00	452.75	461.00	462.30	459.38	65169	299.37	3802	28908	44.36
HEROMOTOCO	EQ	01-Oct-2021	2832.50	2827.20	2851.00	2802.25	2845.40	2847.95	2828.46	329726	9326.18	32107	123866	37.57
HESTERBIO	EQ	01-Oct-2021	2478.55	2453.00	2478.45	2442.90	2474.90	2459.50	2453.61	3269	80.21	1143	1298	39.71
HEXATRADEX	BE	01-Oct-2021	166.05	166.05	169.95	159.00	164.95	161.40	162.16	1905	3.09	71	-	-
HFCL	BE	01-Oct-2021	71.40	71.00	72.90	70.60	72.25	72.25	72.04	1232045	887.62	6549	-	-
HGINFRA	EQ	01-Oct-2021	647.10	641.50	665.00	638.20	652.05	655.35	655.50	100174	656.64	7600	52608	52.52
HGS	BE	01-Oct-2021	2861.50	2850.00	2880.00	2801.00	2820.10	2830.30	2851.63	7038	200.70	602	-	-
HIKAL	EQ	01-Oct-2021	603.45	604.00	604.00	568.30	575.00	576.55	585.66	371382	2175.04	17471	240167	64.67
HIL	EQ	01-Oct-2021	5146.50	5112.00	5128.90	5050.50	5065.00	5067.75	5091.00	15342	781.06	2663	12285	80.07
HILTON	EQ	01-Oct-2021	13.30	13.50	13.50	13.00	13.30	13.30	13.23	4932	0.65	50	3518	71.33
HIMATSEIDE	BE	01-Oct-2021	272.35	271.10	274.40	262.00	265.00	264.30	265.46	125108	332.12	2148	-	-
HINDALCO	EQ	01-Oct-2021	487.95	483.10	486.00	473.45	484.40	484.35	481.11	8072310	38836.71	73716	1858161	23.02
HINDCOMPOS	EQ	01-Oct-2021	327.15	331.00	331.00	321.80	323.25	325.40	325.69	4060	13.22	376	2774	68.33
HINDCON	EQ	01-Oct-2021	63.45	64.80	64.90	61.65	64.15	63.15	64.29	19568	12.58	273	14969	76.50
HINDCOPPER	EQ	01-Oct-2021	109.95	109.90	111.80	109.20	109.90	109.85	110.04	2718556	2991.39	15956	1143325	42.06
HINDMOTORS	EQ	01-Oct-2021	7.40	7.45	7.45	7.30	7.40	7.40	7.36	123377	9.08	484	90675	73.49
HINDNATGLS	BE	01-Oct-2021	35.80	35.30	36.50	35.25	36.00	36.05	35.84	7985	2.86	62	-	-
HINDOILEXP	EQ	01-Oct-2021	211.40	214.10	217.70	211.00	211.30	211.75	214.08	750610	1606.89	7752	332954	44.36
HINDPETRO	EQ	01-Oct-2021	300.00	299.60	306.00	297.00	298.90	298.95	300.53	4146823	12462.56	41605	1438867	34.70
HINDUNILVR	EQ	01-Oct-2021	2701.80	2706.00	2712.00	2680.10	2702.00	2704.05	2692.50	956111	25743.27	55158	619471	64.79
HINDZINC	EQ	01-Oct-2021	311.60	311.50	314.50	305.40	306.65	306.15	308.87	2042841	6309.80	29691	1038182	50.82
HIRECT	EQ	01-Oct-2021	194.15	194.15	195.05	190.10	191.90	191.70	192.20	14986	28.80	819	7295	48.68
HISARMETAL	EQ	01-Oct-2021	131.60	133.25	133.30	129.70	130.50	131.75	131.64	15012	19.76	504	7437	49.54
HITECH	EQ	01-Oct-2021	584.30	584.85	589.15	577.00	582.15	584.80	585.09	15132	88.54	1029	9270	61.26
HITECHCORP	EQ	01-Oct-2021	213.30	212.00	229.60	210.75	222.10	222.30	221.00	10661	23.56	379	5885	55.20
HITECHGEAR	EQ	01-Oct-2021	264.00	263.90	272.90	260.00	262.05	263.30	265.08	10976	29.09	395	6667	60.74
HLEGLAS	EQ	01-Oct-2021	6500.60	6452.00	6550.00	6415.00	6540.00	6516.80	6499.84	20130	1308.42	4742	6835	33.95
HLVLTD	EQ	01-Oct-2021	10.20	10.10	11.20	9.90	11.20	11.20	10.98	2713966	297.88	3694	1385535	51.05
HMT	BZ	01-Oct-2021	29.00	29.00	29.00	28.25	28.90	28.90	28.61	2709	0.78	31	-	-
HMVL	EQ	01-Oct-2021	74.55	74.85	76.75	74.20	75.20	74.80	74.98	72443	54.32	1457	37912	52.33
HNDFDS	EQ	01-Oct-2021	1955.55	1965.00	1965.00	1935.00	1955.10	1957.30	1953.99	17012	332.41	786	16018	94.16
HNGSNGBEES	EQ	01-Oct-2021	316.32	319.99	319.99	312.10	317.90	317.45	317.19	1321	4.19	149	1219	92.28
HOMEFIRST	EQ	01-Oct-2021	590.10	588.95	599.05	584.55	595.00	595.50	592.22	343716	2035.55	6543	292035	84.96
HONAUT	EQ	01-Oct-2021	45714.50	45499.00	45826.00	44550.00	44900.00	44686.60	45100.37	2344	1057.15	1550	1118	47.70
HONDAPOWER	EQ	01-Oct-2021	1258.50	1260.00	1295.25	1210.60	1220.00	1220.55	1236.96	37002	457.70	4267	18834	50.90
HOTELRUGBY	BE	01-Oct-2021	3.10	2.95	2.95	2.95	2.95	2.95	2.95	1530	0.05	4	-	-
HOVS	BE	01-Oct-2021	58.40	58.35	59.00	57.00	58.50	57.80	57.85	18445	10.67	135	-	-
HPL	EQ	01-Oct-2021	71.80	72.40	72.40	70.30	71.00	70.75	71.12	125006	88.91	1939	67078	53.66
HSCL	EQ	01-Oct-2021	51.55	51.45	52.45	51.10	51.45	51.55	51.81	3647876	1889.82	14973	945150	25.91
HSIL	EQ	01-Oct-2021	232.05	228.00	233.00	225.30	228.00	228.00	228.78	132538	303.22	5360	58166	43.89
HTMEDIA	EQ	01-Oct-2021	25.00	25.00	26.85	24.80	26.40	26.30	26.19	758861	198.71	3224	417617	55.03
HUBTOWN	BE	01-Oct-2021	28.35	28.35	29.30	28.35	28.75	28.75	28.81	13673	3.94	105	-	-
HUDCO	EQ	01-Oct-2021	45.05	44.60	45.10	44.40	44.70	44.65	44.74	1461780	654.01	5527	649990	44.47
HUDCO	N2	01-Oct-2021	1220.00	1220.00	1225.00	1213.00	1225.00	1225.00	1219.18	715	8.72	7	715	100.00
HUDCO	N3	01-Oct-2021	1059.81	1060.00	1060.21	1060.00	1060.21	1060.21	1060.11	40	0.42	2	20	50.00
HUDCO	N4	01-Oct-2021	1080.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	50	0.54	1	50	100.00
HUDCO	N5	01-Oct-2021	1199.98	1199.00	1199.81	1199.00	1199.81	1199.81	1199.38	380	4.56	3	380	100.00
HUDCO	N8	01-Oct-2021	1246.41	1264.99	1269.90	1264.99	1269.90	1269.90	1268.26	3	0.04	3	2	66.67
HUDCO	ND	01-Oct-2021	1259.94	1259.99	1259.99	1246.35	1250.00	1246.89	1251.61	148	1.85	10	148	100.00
HUDCO	NE	01-Oct-2021	1460.00	1450.00	1462.00	1450.00	1450.00	1450.00	1453.18	522	7.59	15	265	50.77
HUHTAMAKI	EQ	01-Oct-2021	265.65	265.30	268.70	264.05	266.80	266.25	266.00	58056	154.43	3149	31477	54.22
IBMFNIFTY	EQ	01-Oct-2021	176.03	174.15	179.55	174.11	174.20	174.73	174.83	2615	4.57	92	2389	91.36
IBREALEST	EQ	01-Oct-2021	149.95	147.75	153.45	147.75	152.45	152.35	151.06	12508856	18896.19	71549	4970336	39.73
IBUCCREDIT	N9	01-Oct-2021	960.01	980.00	988.00	980.00	988.00	987.22	985.91	55	0.54	4	55	100.00
IBUCCREDIT	NB	01-Oct-2021	896.30	912.80	912.80	912.80	912.80	912.80	912.80	10	0.09	1	10	100.00
IBUCCREDIT	ND	01-Oct-2021	915.04	927.90	927.90	915.00	915.00	915.00	919.30	15	0.14	2	15	100.00
IBULHSGFIN	EQ	01-Oct-2021	231.65	230.95	235.45	227.50	234.75	234.45	232.20	10799645	25077.12	73824	2057717	19.05
IBULHSGFIN	N8	01-Oct-2021	956.22	999.00	1020.00	955.70	955.70	955.70	996.37	141	1.40	12	140	99.29
IBULHSGFIN	NA	01-Oct-2021	940.13	949.95	979.00	949.95	966.00	966.00	967.83	370	3.58	11	345	93.24
ICDSLTD	BE	01-Oct-2021	79.05	75.10	83.00	75.10	83.00	83.00	76.09	88980	67.71	543	-	-
ICEMAKE	EQ	01-Oct-2021	74.25	74.25	74.25	72.05	73.00	73.10	73.12	11454	8.38	545	3665	32.00
ICICI500	EQ	01-Oct-2021	248.54	252.10	252.10	246.20	248.20	247.77	247.57	2272	5.62	229	2057	90.54
ICICIALPLV	EQ	01-Oct-2021	178.82	179.99	181.00	175.95	178.20	178.19	178.28	70716	126.07	738	43665	61.75
ICICIB22	EQ	01-Oct-2021	45.35	45.35	45.49	44.79	45.35	45.41	45.23	315325	142.62	1945	237968	75.47
ICICIBANK	EQ	01-Oct-2021	700.85	693.00	694.85	687.90	692.40	692.35	691.72	10935810	75645.21	225142	6651302	60.82
ICICIBANKN	EQ	01-Oct-2021	373.72	384.70	384.70	360.30	371.68	371.73	370.08	5062	18.73	252	2073	40.95
ICICIBANKP	EQ	01-Oct-2021	192.19	198.00	198.00	190.00	191.35	190.84	190.65	8560	16.32	144	1660	19.39
ICICIFMCG	EQ	01-Oct-2021	405.49	405.49	405.49	400.76	404.75	402.70	402.65	2816	11.34	151	1889	67.08
ICICIGI	EQ	01-Oct-2021	1589.50	1589.00	1628.00	1561.30	1589.00	1582.55	1586.47	953316	15124.09	57858	450129	47.22
ICICIGOLD	EQ	01-Oct-2021	40.82	43.40	43.40	40.82	41.20	41.27	41.24	898689	370.62	2669	734070	81.68
ICICILIQ	EQ	01-Oct-2021	1000.00	1000.00	1000.01	999.50	999.99	999.99	999.97	42533	425.32	106	36527	85.88
ICICILOVOL	EQ	01-Oct-2021	144.16	146.15	146.15	143.09	144.19	144.32	144.13	207862	299.59	2016	204111	98.20
ICICIM150	EQ	01-Oct-2021	114.99	117.47	117.47	113.01	114.70	115.19	114.89	61614	70.79	478	28489	46.24
ICICIMCAP	EQ	01-Oct-2021	104.77	105.80	105.80	103.30	104.60	104.61	104.72	10719	11.22	506	8729	81.43
ICICINF100	EQ	01-Oct-2021	192.92	193.99	194.49	190.53	192.84	192.86	192.00	8303	15.94	397	3786	45.60
ICICINIFTY	EQ	01-Oct-2021	189.09	218.00	218.00	187.00	188.28	188.20	187.89	85585	160.80	4571	57466	67.14
ICICINV20	EQ	01-Oct-2021	96.71	97.49	97.49	95.51	96.20	96.16	96.30	18836	18.14	2164	15121	80.28
ICICINXT50	EQ	01-Oct-2021	43.28	43.50	43.50	43.00	43.39	43.42	43.38	154496	67.01	1423	111445	72.13
ICICIPHARM	EQ	01-Oct-2021	90.10	91.94	91.94	89.71	90.60	90.32	90.00	11401	10.26	140	7297	64.00
ICICIPRULI	EQ	01-Oct-2021	671.85	673.75	673.75	658.00	667.40	667.80	665.51	983466	6545.11	26108	505492	51.40
ICICISENSX	EQ	01-Oct-2021	642.56	632.04	640.30	543.95	639.00	639.00	633.31	1987	12.58	143	1125	56.62
ICICITECH	EQ	01-Oct-2021	356.22	359.00	359.00	353.30	353.60	353.61	354.13	15306	54.20	622	9944	64.97
ICIL	EQ	01-Oct-2021	295.85	293.10	294.90	277.20	278.10	279.05	283.41	1045049	2961.82	18729	573872	54.91
ICRA	EQ	01-Oct-2021	3552.45	3552.45	3590.00	3503.65	3511.00	3519.05	3535.85	953	33.70	417	559	58.66
IDBI	EQ	01-Oct-2021	46.30	45.50	50.60	45.15	50.00	49.95	48.56	73961075	35915.87	99434	22996179	31.09
IDBIGOLD	EQ	01-Oct-2021	4216.90	4239.00	4290.00	4239.00	4280.00	4279.95	4277.77	132	5.65	39	111	84.09
IDEA	EQ	01-Oct-2021	11.90	11.65	11.75	11.35	11.40	11.40	11.52	371738193	42817.28	198697	114688447	30.85
IDFC	EQ	01-Oct-2021	54.95	54.45	55.00	52.50	53.55	53.45	53.55	6299393	3373.38	16556	3588448	56.96
IDFCFIRSTB	EQ	01-Oct-2021	47.65	47.20	47.65	46.55	47.30	47.35	47.17	22538570	10631.53	42085	6314621	28.02
IDFCFIRSTB	N9	01-Oct-2021	5300.00	5275.01	5307.00	5275.01	5307.00	5307.00	5293.25	8	0.42	3	5	62.50
IDFCFIRSTB	NA	01-Oct-2021	11600.00	11600.00	11600.00	11600.00	11600.00	11600.00	11600.00	10	1.16	3	10	100.00
IDFCFIRSTB	NB	01-Oct-2021	5215.00	5200.00	5201.00	5200.00	5200.95	5200.97	5200.42	14	0.73	5	14	100.00
IDFCFIRSTB	NC	01-Oct-2021	11030.11	11000.00	11035.00	11000.00	11034.00	11034.00	11023.92	13	1.43	4	13	100.00
IDFCFIRSTB	ND	01-Oct-2021	5180.00	5180.00	5180.00	5180.00	5180.00	5180.00	5180.00	4	0.21	1	4	100.00
IDFNIFTYET	EQ	01-Oct-2021	185.19	184.15	184.95	183.10	183.10	183.53	183.82	1448	2.66	51	669	46.20
IEX	EQ	01-Oct-2021	645.95	644.00	650.75	618.00	620.15	620.35	629.65	8316302	52363.62	173874	2519530	30.30
IFBAGRO	EQ	01-Oct-2021	565.05	567.25	571.00	563.25	567.35	566.05	566.51	13402	75.92	704	5416	40.41
IFBIND	EQ	01-Oct-2021	1189.65	1180.20	1205.00	1166.70	1194.00	1193.60	1185.70	31568	374.30	3141	12304	38.98
IFCI	EQ	01-Oct-2021	13.45	13.30	13.50	12.95	13.00	13.05	13.23	5596932	740.37	31000	2836329	50.68
IFCI	NH	01-Oct-2021	1052.32	1061.94	1062.00	1056.00	1056.06	1056.32	1059.23	724	7.67	24	674	93.09
IFCI	NL	01-Oct-2021	1050.15	1054.75	1057.35	1054.75	1057.35	1055.40	1055.40	100	1.06	2	100	100.00
IFGLEXPOR	EQ	01-Oct-2021	317.35	315.00	321.45	315.00	315.90	317.70	318.52	22902	72.95	1237	13496	58.93
IGARASHI	EQ	01-Oct-2021	521.25	518.00	523.00	511.05	515.70	514.60	516.25	59590	307.64	3793	21478	36.04
IGL	EQ	01-Oct-2021	533.10	535.00	537.00	525.55	528.95	530.30	531.65	3285889	17469.52	59972	728834	22.18
IGPL	EQ	01-Oct-2021	742.15	738.85	764.00	736.50	743.50	741.45	751.10	107533	807.69	6185	45769	42.56
IIFCL	N4	01-Oct-2021	1422.00	1429.00	1429.00	1429.00	1429.00	1429.00	1429.00	50	0.71	1	50	100.00
IIFL	EQ	01-Oct-2021	287.00	284.00	288.90	281.10	287.00	287.00	285.54	414587	1183.81	12074	228705	55.16
IIFL	N3	01-Oct-2021	1270.00	1275.55	1275.55	1275.55	1275.55	1275.55	1275.55	65	0.83	1	65	100.00
IIFL	N4	01-Oct-2021	1024.99	1025.00	1030.00	1018.01	1022.00	1022.00	1022.71	1260	12.89	15	1170	92.86
IIFL	N6	01-Oct-2021	1029.50	1025.00	1029.00	1025.00	1028.99	1028.99	1028.78	371	3.82	7	371	100.00
IIFL	N7	01-Oct-2021	1060.99	1063.00	1063.00	1050.00	1050.00	1050.00	1054.37	116	1.22	8	77	66.38
IIFL	N9	01-Oct-2021	1007.00	1006.00	1007.00	1006.00	1006.00	1006.00	1006.50	70	0.70	7	70	100.00
IIFL	NA	01-Oct-2021	1219.10	1210.00	1219.40	1162.00	1219.40	1219.40	1197.13	300	3.59	3	200	66.67
IIFL	NC	01-Oct-2021	1010.75	1010.00	1049.90	1005.00	1005.00	1005.00	1008.92	220	2.22	11	205	93.18
IIFL	ND	01-Oct-2021	1022.50	1016.98	1026.50	999.00	1004.50	1002.75	1011.14	18095	182.96	171	17750	98.09
IIFL	NE	01-Oct-2021	1004.00	1000.00	1000.50	992.02	992.02	997.34	998.74	2658	26.55	30	2464	92.70
IIFL	NF	01-Oct-2021	989.69	990.00	992.00	985.01	990.45	990.45	988.39	2444	24.16	48	2247	91.94
IIFL	NG	01-Oct-2021	985.00	990.00	990.10	952.00	990.00	974.69	971.52	949	9.22	30	612	64.49
IIFLSEC	EQ	01-Oct-2021	97.60	97.00	101.90	96.30	100.00	100.55	99.47	727033	723.15	7029	268526	36.93
IIFLWAM	EQ	01-Oct-2021	1572.00	1600.00	1645.95	1567.55	1607.00	1600.00	1609.66	64627	1040.27	9344	24996	38.68
IIHFL	N4	01-Oct-2021	996.00	988.05	988.05	988.00	988.00	988.01	988.02	3	0.03	2	3	100.00
IIHFL	N5	01-Oct-2021	991.81	992.20	992.20	988.00	990.00	990.00	990.01	2547	25.22	41	2348	92.19
IIHFL	N6	01-Oct-2021	928.51	930.05	940.00	928.00	940.00	940.00	931.55	133	1.24	5	133	100.00
IITL	EQ	01-Oct-2021	75.40	79.15	79.15	79.15	79.15	79.15	79.15	4861	3.85	28	4861	100.00
IL&FSENGG	BZ	01-Oct-2021	4.40	4.60	4.60	4.30	4.50	4.50	4.46	15601	0.70	30	-	-
IL&FSTRANS	BZ	01-Oct-2021	3.85	4.00	4.00	3.90	4.00	4.00	3.99	59511	2.37	67	-	-
IMAGICAA	EQ	01-Oct-2021	10.55	11.05	11.05	11.05	11.05	11.05	11.05	82959	9.17	84	82959	100.00
IMFA	BE	01-Oct-2021	748.95	780.00	786.00	748.95	765.05	768.85	771.90	63400	489.39	1531	-	-
IMPAL	EQ	01-Oct-2021	760.10	771.00	773.00	752.00	752.00	754.85	757.78	3295	24.97	220	2481	75.30
INCREDIBLE	BE	01-Oct-2021	26.50	26.20	26.95	26.20	26.45	26.55	26.37	6547	1.73	66	-	-
INDBANK	EQ	01-Oct-2021	23.35	23.10	23.50	22.95	23.10	23.10	23.13	38121	8.82	321	22799	59.81
INDHOTEL	EQ	01-Oct-2021	181.40	179.90	186.70	178.35	184.25	184.10	182.52	6462916	11796.23	40529	1205187	18.65
INDIACEM	EQ	01-Oct-2021	200.30	198.65	210.65	197.60	201.00	200.80	204.61	20262379	41459.20	118406	6792054	33.52
INDIAGLYCO	EQ	01-Oct-2021	808.80	804.40	858.80	796.20	851.75	842.70	831.06	935539	7774.91	28420	348748	37.28
INDIAMART	EQ	01-Oct-2021	8378.90	8394.00	8470.00	8295.00	8299.95	8310.60	8360.38	54701	4573.21	11890	13785	25.20
INDIANB	EQ	01-Oct-2021	140.35	139.50	143.00	137.05	141.00	141.80	140.61	5365567	7544.27	28253	1858175	34.63
INDIANCARD	BE	01-Oct-2021	172.05	174.50	178.00	171.00	171.00	173.10	174.35	2777	4.84	39	-	-
INDIANHUME	EQ	01-Oct-2021	200.85	200.00	201.90	198.80	199.75	200.70	200.82	22928	46.04	875	13029	56.83
INDIGO	EQ	01-Oct-2021	2021.70	2010.00	2030.00	1958.20	1974.00	1976.05	1983.05	820838	16277.61	53363	242273	29.52
INDIGOPNTS	EQ	01-Oct-2021	2560.25	2546.50	2548.00	2515.00	2524.85	2526.30	2532.25	14900	377.31	2254	9931	66.65
INDIGRID	IV	01-Oct-2021	134.95	135.50	136.00	134.80	136.00	135.95	135.70	192938	261.81	489	176821	91.65
INDIGRID	NB	01-Oct-2021	965.04	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	49	0.50	1	49	100.00
INDIGRID	ND	01-Oct-2021	1015.00	1010.00	1010.00	1008.05	1008.05	1008.05	1009.03	100	1.01	2	100	100.00
INDIGRID	NH	01-Oct-2021	1011.00	1012.26	1012.26	1012.26	1012.26	1012.26	1012.26	16	0.16	1	16	100.00
INDIGRID	NJ	01-Oct-2021	1072.28	1079.40	1080.00	1060.10	1072.40	1073.69	1076.16	1254	13.50	15	1254	100.00
INDLMETER	EQ	01-Oct-2021	11.75	12.00	12.00	11.30	11.85	11.85	11.72	14170	1.66	90	8911	62.89
INDNIPPON	EQ	01-Oct-2021	350.00	350.00	366.50	347.90	362.25	360.30	359.28	43563	156.51	2937	27675	63.53
INDOCO	EQ	01-Oct-2021	449.25	445.00	452.45	442.10	450.00	446.85	447.16	58933	263.52	2825	30210	51.26
INDORAMA	EQ	01-Oct-2021	49.60	49.05	51.30	48.70	50.70	50.55	49.85	72651	36.22	618	54469	74.97
INDOSOLAR	BZ	01-Oct-2021	2.40	2.30	2.50	2.30	2.40	2.40	2.35	241325	5.66	159	-	-
INDOSTAR	EQ	01-Oct-2021	286.05	285.00	287.95	280.00	282.50	282.75	283.76	297058	842.93	3971	245017	82.48
INDOTECH	BE	01-Oct-2021	153.80	153.00	154.30	151.05	153.95	153.95	152.51	2063	3.15	52	-	-
INDOTHAI	EQ	01-Oct-2021	86.15	86.95	89.00	86.55	88.00	87.80	87.72	7469	6.55	178	4870	65.20
INDOWIND	BE	01-Oct-2021	6.55	6.50	6.80	6.25	6.60	6.50	6.45	128038	8.26	468	-	-
INDRAMEDCO	EQ	01-Oct-2021	78.70	78.40	80.30	78.40	79.10	78.90	79.29	118624	94.06	1950	57852	48.77
INDSWFTLAB	EQ	01-Oct-2021	64.30	64.95	65.00	63.20	63.90	63.90	64.18	61526	39.49	688	44082	71.65
INDSWFTLTD	BE	01-Oct-2021	9.75	10.15	10.15	9.40	10.00	9.95	9.92	30920	3.07	85	-	-
INDTERRAIN	EQ	01-Oct-2021	39.55	39.35	43.00	38.60	42.00	42.20	41.90	440434	184.53	2498	252700	57.38
INDUSINDBK	EQ	01-Oct-2021	1111.90	1104.00	1112.00	1091.30	1103.05	1104.05	1102.34	1940798	21394.18	42251	523160	26.96
INDUSTOWER	EQ	01-Oct-2021	308.70	311.00	317.50	302.65	315.90	315.60	311.19	11203743	34864.71	87280	1641452	14.65
INEOSSTYRO	EQ	01-Oct-2021	1385.35	1378.00	1415.00	1369.75	1405.00	1404.80	1391.81	10400	144.75	1640	7108	68.35
INFIBEAM	EQ	01-Oct-2021	41.35	41.30	42.30	41.25	41.90	41.75	41.72	2354430	982.20	5930	989123	42.01
INFOBEAN	BE	01-Oct-2021	379.30	377.20	389.95	371.00	383.95	374.15	379.69	17620	66.90	408	-	-
INFOMEDIA	BE	01-Oct-2021	3.20	3.20	3.35	3.20	3.35	3.35	3.23	925	0.03	4	-	-
INFRABEES	EQ	01-Oct-2021	522.98	524.00	524.00	519.00	521.89	519.62	520.67	1273	6.63	141	874	68.66
INFY	EQ	01-Oct-2021	1675.20	1665.10	1678.95	1661.25	1665.60	1665.15	1670.32	5733906	95774.31	166006	4139955	72.20
INGERRAND	EQ	01-Oct-2021	981.70	981.65	1034.00	972.35	1014.00	1020.95	1018.52	109189	1112.11	9117	44160	40.44
INNOVANA	SM	01-Oct-2021	153.00	158.00	160.65	158.00	159.00	159.00	158.51	54000	85.60	4	54000	100.00
INNOVATIVE	SM	01-Oct-2021	10.90	11.30	11.30	11.05	11.05	11.05	11.16	21000	2.34	7	21000	100.00
INOXLEISUR	EQ	01-Oct-2021	393.25	392.70	408.75	387.15	390.90	391.80	399.35	2155833	8609.26	40728	540229	25.06
INOXWIND	EQ	01-Oct-2021	98.00	98.00	101.50	97.55	99.45	99.15	99.03	760636	753.25	5109	380679	50.05
INSECTICID	EQ	01-Oct-2021	688.60	688.60	691.30	676.70	684.00	682.90	683.60	13882	94.90	3351	5599	40.33
INSPIRISYS	BE	01-Oct-2021	47.05	46.00	48.25	45.30	47.15	47.15	46.51	7766	3.61	69	-	-
INTELLECT	EQ	01-Oct-2021	709.95	704.90	711.75	695.60	700.00	699.10	702.61	166836	1172.21	10496	83773	50.21
INTENTECH	EQ	01-Oct-2021	64.55	63.90	65.85	63.70	64.00	64.15	64.61	66851	43.19	915	45399	67.91
INTLCONV	EQ	01-Oct-2021	70.25	70.05	71.70	68.65	70.50	70.85	70.70	57021	40.31	471	36617	64.22
INVENTURE	EQ	01-Oct-2021	2.70	2.70	2.80	2.65	2.80	2.80	2.73	3807312	103.93	2212	1734137	45.55
IOB	EQ	01-Oct-2021	22.75	22.50	22.80	22.10	22.55	22.50	22.51	16309386	3671.00	19603	2695840	16.53
IOC	EQ	01-Oct-2021	125.30	125.65	128.85	125.00	127.05	127.40	126.83	13390167	16983.18	76913	3831432	28.61
IOLCP	EQ	01-Oct-2021	593.80	590.95	599.10	581.30	583.40	583.40	588.91	392806	2313.29	13691	121712	30.99
IPCALAB	EQ	01-Oct-2021	2411.35	2418.10	2435.00	2390.00	2411.30	2423.60	2413.52	144912	3497.48	13033	64249	44.34
IPL	EQ	01-Oct-2021	309.70	309.90	310.30	306.00	308.70	308.60	308.31	175891	542.30	6483	89637	50.96
IRB	EQ	01-Oct-2021	203.60	204.00	214.00	202.25	210.00	210.15	209.23	11625330	24324.17	97315	2470709	21.25
IRBINVIT	IV	01-Oct-2021	58.12	58.00	58.59	58.00	58.06	58.32	58.41	333082	194.57	519	314645	94.46
IRCON	EQ	01-Oct-2021	45.20	45.20	45.25	44.85	45.10	45.10	45.06	996063	448.85	4864	552732	55.49
IRCTC	EQ	01-Oct-2021	3798.50	3777.00	3821.00	3733.15	3794.00	3793.60	3782.26	1599816	60509.22	116364	246057	15.38
IREDA	N7	01-Oct-2021	1256.30	1256.28	1256.28	1250.00	1253.40	1253.40	1254.98	986	12.37	11	986	100.00
IRFC	EQ	01-Oct-2021	22.85	22.85	24.00	22.75	23.95	23.90	23.52	35110359	8256.94	41219	19860618	56.57
IRFC	N1	01-Oct-2021	1010.62	1013.00	1013.00	1010.30	1010.70	1010.70	1010.58	10618	107.30	35	8100	76.29
IRFC	N2	01-Oct-2021	1169.99	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	205	2.38	2	200	97.56
IRFC	N3	01-Oct-2021	1038.00	1038.00	1080.95	1030.00	1078.90	1078.92	1059.81	134	1.42	10	30	22.39
IRFC	N9	01-Oct-2021	1169.56	1169.56	1169.56	1169.56	1169.56	1169.56	1169.56	17	0.20	2	17	100.00
IRFC	NA	01-Oct-2021	1268.00	1298.99	1298.99	1298.99	1298.99	1298.99	1298.99	1	0.01	1	1	100.00
IRFC	NB	01-Oct-2021	1139.00	1299.99	1299.99	1298.99	1299.00	1299.00	1299.02	35	0.45	3	35	100.00
IRFC	NE	01-Oct-2021	1310.00	1310.00	1314.99	1310.00	1314.99	1314.99	1313.33	3	0.04	2	3	100.00
IRFC	NI	01-Oct-2021	1099.97	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	1	100	100.00
IRFC	NJ	01-Oct-2021	1190.37	1229.99	1229.99	1186.00	1194.69	1194.69	1188.56	650	7.73	22	505	77.69
IRFC	NK	01-Oct-2021	1255.14	1254.41	1254.41	1254.41	1254.41	1254.41	1254.41	20	0.25	1	20	100.00
IRFC	NL	01-Oct-2021	1250.00	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	2	0.02	2	2	100.00
IRFC	NN	01-Oct-2021	1110.00	1090.10	1095.00	1090.10	1090.16	1090.66	1091.07	104	1.13	6	104	100.00
IRFC	NO	01-Oct-2021	1205.00	1200.00	1207.00	1198.10	1203.90	1203.90	1204.41	430	5.18	18	288	66.98
IRISDOREME	BE	01-Oct-2021	180.00	176.25	182.00	176.25	182.00	181.35	180.38	798	1.44	16	-	-
ISEC	EQ	01-Oct-2021	758.35	754.90	770.00	750.00	763.00	761.95	762.64	421237	3212.50	18330	148164	35.17
ISFT	EQ	01-Oct-2021	125.05	125.05	130.85	125.05	129.00	127.40	128.17	72221	92.57	1273	40463	56.03
ISGEC	EQ	01-Oct-2021	720.05	723.00	723.00	705.10	713.95	715.05	712.78	51369	366.15	3507	34191	66.56
ISMTLTD	BE	01-Oct-2021	28.90	28.05	29.50	28.05	29.10	28.65	29.01	30357	8.81	112	-	-
ITC	EQ	01-Oct-2021	236.15	235.20	237.00	232.90	235.25	235.35	234.62	15956143	37436.80	136058	6563294	41.13
ITDC	EQ	01-Oct-2021	421.95	414.00	429.75	411.00	419.00	421.70	420.70	160730	676.19	7388	33362	20.76
ITDCEM	EQ	01-Oct-2021	76.20	75.85	79.50	75.80	78.70	78.15	77.78	2083858	1620.84	11611	1336219	64.12
ITI	EQ	01-Oct-2021	124.50	123.60	127.40	123.10	124.25	124.40	125.39	1039108	1302.92	12547	226226	21.77
IVC	EQ	01-Oct-2021	5.90	5.95	5.95	5.80	5.85	5.85	5.88	124945	7.35	335	89606	71.72
IVP	EQ	01-Oct-2021	124.20	125.90	126.90	120.60	121.95	124.95	123.07	11135	13.70	815	2585	23.22
IVZINGOLD	EQ	01-Oct-2021	4121.05	4193.95	4193.95	4155.00	4180.00	4189.40	4179.75	69	2.88	31	45	65.22
IVZINNIFTY	EQ	01-Oct-2021	1924.55	1915.10	1915.10	1905.10	1913.25	1913.25	1911.92	22	0.42	7	19	86.36
IWEL	BE	01-Oct-2021	604.60	604.60	634.80	575.00	610.00	610.65	620.18	3533	21.91	204	-	-
IZMO	EQ	01-Oct-2021	91.60	91.00	93.50	90.05	91.00	90.55	91.22	55129	50.29	885	29210	52.98
J&KBANK	EQ	01-Oct-2021	37.95	37.55	38.35	37.25	37.90	37.95	37.85	2080589	787.52	5687	859650	41.32
JAGRAN	EQ	01-Oct-2021	59.50	59.50	60.00	59.30	60.00	59.85	59.71	89655	53.53	1034	51307	57.23
JAGSNPHARM	EQ	01-Oct-2021	156.35	155.00	158.45	154.60	156.00	155.60	156.02	40127	62.60	1172	25738	64.14
JAIBALAJI	EQ	01-Oct-2021	54.85	54.00	55.10	53.10	53.55	54.00	54.33	45916	24.95	489	32504	70.79
JAICORPLTD	EQ	01-Oct-2021	130.15	129.00	130.70	128.30	128.70	128.75	129.22	1378380	1781.14	9847	315376	22.88
JAINSTUDIO	BZ	01-Oct-2021	2.10	2.05	2.10	2.05	2.10	2.10	2.10	806	0.02	3	-	-
JAIPURKURT	EQ	01-Oct-2021	57.00	56.80	59.65	56.65	57.75	57.65	57.69	3930	2.27	56	3086	78.52
JALAN	SM	01-Oct-2021	13.80	13.15	13.15	13.15	13.15	13.15	13.15	15000	1.97	5	15000	100.00
JAMNAAUTO	EQ	01-Oct-2021	89.35	88.90	90.65	88.15	90.00	90.05	89.73	506365	454.37	5418	230509	45.52
JASH	EQ	01-Oct-2021	505.00	500.50	507.55	485.35	495.00	494.55	495.17	7614	37.70	413	4795	62.98
JAYAGROGN	EQ	01-Oct-2021	252.25	252.25	259.00	247.25	254.00	256.85	253.94	47989	121.86	2107	23042	48.02
JAYBARMARU	EQ	01-Oct-2021	208.80	206.50	208.70	200.45	203.05	203.30	204.87	67208	137.69	3168	32761	48.75
JAYNECOIND	BE	01-Oct-2021	22.45	23.55	23.55	23.55	23.55	23.55	23.55	68650	16.17	91	-	-
JAYSREETEA	EQ	01-Oct-2021	106.00	104.60	107.80	104.20	106.00	105.80	105.87	102848	108.88	2534	43245	42.05
JBCHEPHARM	EQ	01-Oct-2021	1866.95	1872.20	1909.70	1832.30	1876.00	1886.20	1866.36	106505	1987.77	10334	45525	42.74
JBFIND	BE	01-Oct-2021	23.50	23.20	23.80	22.35	23.20	22.90	22.86	405086	92.60	634	-	-
JBMA	EQ	01-Oct-2021	520.50	516.00	544.00	513.95	526.50	528.20	532.05	175971	936.25	10200	43218	24.56
JCHAC	EQ	01-Oct-2021	2143.85	2140.00	2178.00	2133.50	2175.00	2168.40	2159.92	7984	172.45	2775	3521	44.10
JETAIRWAYS	BZ	01-Oct-2021	101.75	103.00	103.50	98.55	103.20	102.75	101.50	188272	191.09	3146	-	-
JETKNIT	SM	01-Oct-2021	47.95	46.00	48.00	46.00	48.00	48.00	47.17	4500	2.12	3	4500	100.00
JHS	EQ	01-Oct-2021	24.30	24.05	24.55	24.00	24.25	24.20	24.19	52915	12.80	508	39710	75.04
JIKIND	BE	01-Oct-2021	0.60	0.60	0.65	0.55	0.60	0.60	0.60	106106	0.64	89	-	-
JINDALPHOT	EQ	01-Oct-2021	126.00	126.90	132.30	126.30	132.30	132.30	131.99	28588	37.73	323	25449	89.02
JINDALPOLY	EQ	01-Oct-2021	1025.85	1015.85	1024.15	1007.70	1016.00	1013.55	1015.79	39020	396.36	2839	20777	53.25
JINDALSAW	EQ	01-Oct-2021	114.05	113.30	114.85	112.20	113.90	113.55	113.64	944171	1072.98	10397	348253	36.88
JINDALSTEL	EQ	01-Oct-2021	389.25	386.65	409.50	379.60	402.00	401.70	399.82	17193037	68741.52	133555	3319649	19.31
JINDRILL	EQ	01-Oct-2021	138.65	142.45	145.50	139.00	142.75	142.00	143.04	168065	240.39	4099	83368	49.60
JINDWORLD	EQ	01-Oct-2021	92.05	92.00	95.50	92.00	94.00	93.90	94.14	258660	243.51	6337	88651	34.27
JISLDVREQS	EQ	01-Oct-2021	22.15	21.80	22.70	21.80	22.15	22.15	22.14	33135	7.34	261	17345	52.35
JISLJALEQS	EQ	01-Oct-2021	35.80	35.85	37.10	35.85	36.45	36.35	36.61	2807658	1027.88	4817	1388725	49.46
JITFINFRA	BE	01-Oct-2021	197.40	207.25	207.25	207.25	207.25	207.25	207.25	54480	112.91	259	-	-
JKCEMENT	EQ	01-Oct-2021	3107.75	3098.00	3219.70	3090.00	3205.00	3208.50	3175.68	233748	7423.08	19299	90910	38.89
JKIL	EQ	01-Oct-2021	188.45	185.70	188.25	184.15	185.00	184.75	185.61	206131	382.60	6424	118809	57.64
JKLAKSHMI	EQ	01-Oct-2021	617.90	624.65	634.55	619.60	628.00	627.00	627.77	346846	2177.39	16820	127354	36.72
JKPAPER	EQ	01-Oct-2021	229.30	227.90	230.50	225.45	228.05	227.60	227.55	934494	2126.45	11392	231636	24.79
JKTYRE	EQ	01-Oct-2021	150.40	150.20	150.20	148.40	149.10	148.90	149.08	508984	758.81	5377	250124	49.14
JMA	EQ	01-Oct-2021	60.40	62.00	62.00	57.40	61.95	60.90	59.40	18502	10.99	423	10517	56.84
JMCPROJECT	EQ	01-Oct-2021	112.00	111.70	112.65	108.00	110.50	110.05	109.83	839977	922.55	12496	460198	54.79
JMFINANCIL	EQ	01-Oct-2021	92.55	91.85	92.95	91.30	91.75	92.05	92.13	1026546	945.72	7872	398253	38.80
JMTAUTOLTD	EQ	01-Oct-2021	2.75	2.80	2.80	2.70	2.80	2.80	2.75	403567	11.12	1448	307554	76.21
JOCIL	EQ	01-Oct-2021	226.95	222.25	229.95	222.25	229.95	229.85	227.21	26397	59.98	668	18728	70.95
JPASSOCIAT	EQ	01-Oct-2021	8.80	8.70	8.80	8.55	8.70	8.70	8.69	2739546	238.17	3632	1887602	68.90
JPINFRATEC	EQ	01-Oct-2021	1.90	1.95	1.95	1.85	1.95	1.90	1.89	1352578	25.63	9409	906961	67.05
JPOLYINVST	EQ	01-Oct-2021	76.95	80.75	80.75	80.75	80.75	80.75	80.75	7056	5.70	34	7056	100.00
JPPOWER	EQ	01-Oct-2021	4.35	4.30	4.30	4.15	4.20	4.20	4.22	67355191	2839.71	15456	33413722	49.61
JSL	EQ	01-Oct-2021	162.00	160.00	169.90	159.00	167.50	168.35	166.40	3580839	5958.56	31746	1132416	31.62
JSLHISAR	EQ	01-Oct-2021	288.60	288.00	301.60	285.60	296.75	298.25	297.10	649491	1929.65	13407	325169	50.07
JSWENERGY	BE	01-Oct-2021	389.90	392.00	398.45	378.10	384.45	385.20	383.57	1184548	4543.58	12618	-	-
JSWHL	EQ	01-Oct-2021	4691.05	4790.00	4790.00	4650.00	4733.00	4721.75	4737.74	855	40.51	478	259	30.29
JSWISPL	EQ	01-Oct-2021	32.85	32.85	34.35	32.25	33.35	33.35	33.44	1216652	406.86	3101	751544	61.77
JSWSTEEL	EQ	01-Oct-2021	668.30	660.00	686.70	658.90	673.95	674.25	675.67	5193048	35088.05	80193	760347	14.64
JTEKTINDIA	EQ	01-Oct-2021	106.05	105.70	106.80	104.95	105.55	105.35	105.77	149377	157.99	2675	74459	49.85
JUBLFOOD	EQ	01-Oct-2021	4040.90	4052.20	4125.00	4012.00	4054.00	4045.90	4063.93	362597	14735.68	41908	99688	27.49
JUBLINDS	EQ	01-Oct-2021	492.10	492.80	499.90	487.30	495.25	496.15	496.24	9539	47.34	713	5688	59.63
JUBLINGREA	EQ	01-Oct-2021	755.75	748.80	754.40	743.25	751.00	748.00	748.49	776545	5812.37	26635	361031	46.49
JUBLPHARMA	EQ	01-Oct-2021	623.65	620.00	633.40	617.00	627.10	628.50	626.93	112515	705.39	6172	55241	49.10
JUMPNET	EQ	01-Oct-2021	8.30	8.20	8.40	8.20	8.35	8.30	8.27	417563	34.55	665	338091	80.97
JUNIORBEES	EQ	01-Oct-2021	444.29	447.95	447.95	436.05	443.90	443.55	441.63	354479	1565.48	29130	274570	77.46
JUSTDIAL	EQ	01-Oct-2021	989.20	987.30	991.70	986.50	990.00	989.95	989.69	1422903	14082.33	5476	1219876	85.73
JYOTHYLAB	EQ	01-Oct-2021	168.60	169.25	169.30	166.20	167.70	167.40	167.64	126317	211.76	3381	55446	43.89
JYOTISTRUC	BZ	01-Oct-2021	14.95	15.00	15.40	14.70	15.35	15.30	15.08	82418	12.43	173	-	-
KABRAEXTRU	EQ	01-Oct-2021	248.80	248.00	265.90	243.95	258.90	258.85	260.14	436543	1135.61	9796	182504	41.81
KAJARIACER	EQ	01-Oct-2021	1197.00	1192.85	1217.95	1171.10	1214.00	1199.35	1188.84	950662	11301.86	21756	769918	80.99
KAKATCEM	EQ	01-Oct-2021	238.40	238.40	243.50	237.25	241.15	241.65	240.60	17294	41.61	762	9241	53.43
KALPATPOWR	EQ	01-Oct-2021	404.20	405.10	418.55	402.00	404.80	404.85	409.16	301938	1235.42	9522	111176	36.82
KALYANIFRG	BE	01-Oct-2021	200.45	202.50	202.50	192.75	199.95	199.95	198.59	345	0.69	22	-	-
KALYANKJIL	EQ	01-Oct-2021	72.90	72.80	74.15	72.00	73.45	73.50	73.31	1633264	1197.29	12826	868032	53.15
KAMATHOTEL	EQ	01-Oct-2021	52.95	52.80	54.00	51.65	52.30	52.25	52.71	101698	53.61	1023	61482	60.46
KAMDHENU	EQ	01-Oct-2021	208.20	204.00	242.00	204.00	233.00	231.70	227.89	534653	1218.43	12032	219961	41.14
KANANIIND	BE	01-Oct-2021	8.70	8.70	8.85	8.30	8.45	8.75	8.51	10981	0.94	59	-	-
KANORICHEM	EQ	01-Oct-2021	197.30	201.95	203.90	194.55	202.00	201.70	199.84	18338	36.65	498	13330	72.69
KANPRPLA	EQ	01-Oct-2021	154.75	157.95	158.00	151.00	153.50	153.35	154.33	20748	32.02	652	13226	63.75
KANSAINER	EQ	01-Oct-2021	633.25	635.00	640.00	628.05	636.50	637.15	634.49	201412	1277.94	9669	144657	71.82
KAPSTON	BE	01-Oct-2021	87.00	86.00	86.00	83.10	85.50	85.50	84.98	500	0.42	16	-	-
KARDA	EQ	01-Oct-2021	16.65	16.90	17.00	16.30	16.60	16.60	16.55	1105149	182.89	1450	627732	56.80
KARMAENG	BE	01-Oct-2021	17.85	18.20	18.70	17.25	18.70	18.70	18.48	5464	1.01	46	-	-
KARURVYSYA	EQ	01-Oct-2021	47.90	47.60	47.85	46.80	47.05	47.00	47.18	5105018	2408.31	22712	1935848	37.92
KAUSHALYA	EQ	01-Oct-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	8110	0.22	25	8110	100.00
KAVVERITEL	BE	01-Oct-2021	9.05	8.60	9.50	8.60	9.50	9.50	8.67	255389	22.15	479	-	-
KAYA	EQ	01-Oct-2021	457.55	450.25	470.00	447.30	464.50	464.20	463.18	44693	207.01	2353	23895	53.46
KCP	EQ	01-Oct-2021	135.60	135.10	137.00	133.05	136.80	136.40	135.60	119705	162.32	3162	75688	63.23
KCPSUGIND	EQ	01-Oct-2021	21.70	21.60	22.30	21.45	22.25	22.05	21.88	332052	72.66	1267	124290	37.43
KDDL	EQ	01-Oct-2021	431.10	431.10	449.90	426.20	440.00	442.25	434.89	6125	26.64	304	3446	56.26
KEC	EQ	01-Oct-2021	443.10	438.00	444.90	437.00	439.00	440.80	440.85	115941	511.12	5885	47764	41.20
KECL	EQ	01-Oct-2021	16.85	17.10	17.10	16.85	16.90	17.00	16.97	43070	7.31	294	28067	65.17
KEERTI	EQ	01-Oct-2021	20.75	21.70	21.70	20.10	20.20	20.25	20.53	15527	3.19	137	10233	65.90
KEI	EQ	01-Oct-2021	927.10	913.80	980.00	913.80	975.05	965.45	950.96	797866	7587.41	37383	295689	37.06
KELLTONTEC	EQ	01-Oct-2021	50.25	50.40	51.40	48.50	50.80	50.75	50.56	357786	180.90	3883	165152	46.16
KENNAMET	EQ	01-Oct-2021	1349.45	1349.45	1379.20	1335.00	1363.10	1360.30	1358.29	8171	110.99	1172	4269	52.25
KERNEX	BE	01-Oct-2021	73.15	74.65	74.65	71.35	72.50	73.40	72.92	2384	1.74	23	-	-
KESORAMIND	EQ	01-Oct-2021	63.35	63.30	64.00	62.40	62.90	63.10	63.12	962237	607.33	5928	439667	45.69
KEYFINSERV	EQ	01-Oct-2021	78.60	80.60	82.00	78.50	82.00	81.55	80.34	7578	6.09	270	2967	39.15
KHADIM	EQ	01-Oct-2021	222.20	222.20	233.30	219.70	229.50	227.55	229.75	185389	425.94	5725	105289	56.79
KHAICHEM	EQ	01-Oct-2021	58.70	59.00	60.00	57.95	59.85	59.10	59.11	47037	27.80	716	30913	65.72
KHAITANLTD	BE	01-Oct-2021	40.75	40.75	42.50	38.75	41.90	40.40	41.00	8446	3.46	64	-	-
KHANDSE	EQ	01-Oct-2021	16.65	16.70	16.70	15.95	16.65	16.65	16.46	2842	0.47	27	1482	52.15
KHFM	SM	01-Oct-2021	62.35	62.35	62.35	62.35	62.35	62.35	62.35	3000	1.87	1	3000	100.00
KICL	EQ	01-Oct-2021	2112.00	2071.00	2100.00	2068.90	2073.30	2080.05	2074.37	1607	33.34	166	1368	85.13
KIL-RE	BE	01-Oct-2021	7.90	8.75	9.95	7.90	8.60	8.40	8.28	3152903	261.04	10317	-	-
KILITCH	EQ	01-Oct-2021	166.45	169.40	169.55	166.00	167.00	167.95	167.60	1776	2.98	60	1418	79.84
KIMS	EQ	01-Oct-2021	1221.30	1205.00	1224.80	1205.00	1216.75	1212.00	1214.47	54828	665.87	4939	31476	57.41
KINGFA	EQ	01-Oct-2021	998.25	1001.10	1013.55	984.00	995.00	997.90	997.33	2371	23.65	360	1592	67.14
KIOCL	EQ	01-Oct-2021	243.80	244.00	253.90	240.80	253.90	251.30	247.94	99883	247.65	6846	46693	46.75
KIRIINDUS	EQ	01-Oct-2021	512.50	508.00	514.70	504.00	506.05	506.60	508.06	94273	478.97	4436	46676	49.51
KIRLFER	EQ	01-Oct-2021	242.50	243.80	260.00	241.40	257.00	257.45	253.31	348855	883.67	12907	173302	49.68
KIRLOSBROS	EQ	01-Oct-2021	394.30	394.15	414.00	385.00	406.00	410.90	406.85	200656	816.37	5368	133827	66.69
KIRLOSENG	EQ	01-Oct-2021	207.80	208.80	209.85	201.50	202.90	202.40	204.10	172531	352.14	5816	103806	60.17
KIRLOSIND	EQ	01-Oct-2021	1691.80	1700.00	1701.80	1642.55	1659.50	1655.95	1667.20	4584	76.42	1000	3050	66.54
KITEX	EQ	01-Oct-2021	166.35	166.90	168.00	164.25	167.00	167.00	166.57	81156	135.18	1975	39905	49.17
KKCL	EQ	01-Oct-2021	913.35	919.90	930.00	910.75	913.30	916.50	917.03	7773	71.28	654	5969	76.79
KKVAPOW	SM	01-Oct-2021	1015.00	1034.00	1065.75	1034.00	1065.75	1065.75	1057.63	1000	10.58	4	1000	100.00
KMSUGAR	EQ	01-Oct-2021	25.55	25.55	26.30	25.35	26.30	26.10	25.88	390401	101.04	1669	168801	43.24
KNRCON	EQ	01-Oct-2021	286.75	286.00	293.75	284.25	291.10	289.90	289.14	702433	2031.04	18444	250796	35.70
KOKUYOCMLN	EQ	01-Oct-2021	68.05	67.80	68.80	67.00	67.50	67.45	67.77	222563	150.84	2571	131764	59.20
KOLTEPATIL	EQ	01-Oct-2021	325.60	325.50	328.45	320.15	323.90	323.75	323.89	480471	1556.19	9954	117559	24.47
KOPRAN	BE	01-Oct-2021	203.45	202.50	206.00	197.00	202.10	204.15	201.03	38206	76.80	515	-	-
KOTAKBANK	EQ	01-Oct-2021	2005.50	1997.00	2010.80	1971.90	1990.05	1993.55	1994.62	3373978	67298.12	91507	1649462	48.89
KOTAKBKETF	EQ	01-Oct-2021	378.93	379.00	379.00	373.96	376.17	376.42	374.93	46388	173.92	526	6514	14.04
KOTAKGOLD	EQ	01-Oct-2021	40.12	40.45	41.40	40.44	40.65	40.60	40.60	152128	61.77	1172	93817	61.67
KOTAKIT	EQ	01-Oct-2021	35.65	35.96	35.96	35.00	35.15	35.14	35.23	35734	12.59	391	26785	74.96
KOTAKNIFTY	EQ	01-Oct-2021	185.81	187.50	187.50	183.80	184.71	184.75	184.29	51316	94.57	613	44408	86.54
KOTAKNV20	EQ	01-Oct-2021	98.38	99.00	99.30	97.00	98.50	98.50	98.35	7959	7.83	238	5401	67.86
KOTAKPSUBK	EQ	01-Oct-2021	243.13	244.99	245.00	240.00	244.60	243.83	243.44	10966	26.70	295	3962	36.13
KOTARISUG	EQ	01-Oct-2021	31.05	31.00	31.90	30.65	31.75	31.20	31.12	254620	79.23	1031	104071	40.87
KOTHARIPET	EQ	01-Oct-2021	51.80	52.00	52.90	51.35	51.95	51.90	52.12	51461	26.82	812	28942	56.24
KOTHARIPRO	BE	01-Oct-2021	97.00	99.50	99.50	96.90	97.95	97.65	97.50	3872	3.78	69	-	-
KOVAI	EQ	01-Oct-2021	1690.05	1689.90	1722.00	1653.65	1691.00	1716.20	1694.27	2961	50.17	1183	1550	52.35
KPIGLOBAL	EQ	01-Oct-2021	127.40	127.40	131.00	125.25	128.60	128.65	128.91	11245	14.50	291	8165	72.61
KPITTECH	EQ	01-Oct-2021	341.75	340.00	343.00	335.00	338.25	338.05	337.60	715129	2414.31	24486	389114	54.41
KPRMILL	EQ	01-Oct-2021	425.25	426.95	431.50	420.65	425.55	426.05	425.65	319832	1361.37	20469	192650	60.23
KRBL	EQ	01-Oct-2021	316.15	314.50	326.00	307.45	320.50	321.55	318.14	1482297	4715.75	23773	447085	30.16
KREBSBIO	EQ	01-Oct-2021	173.00	172.45	178.40	170.30	176.30	175.30	174.58	65001	113.48	2465	30735	47.28
KRIDHANINF	EQ	01-Oct-2021	4.45	4.65	4.65	4.50	4.65	4.60	4.64	211540	9.81	303	199242	94.19
KRISHANA	EQ	01-Oct-2021	195.05	197.75	198.95	190.45	192.40	191.75	192.58	6625	12.76	275	4205	63.47
KRSNAA	EQ	01-Oct-2021	771.10	771.00	771.00	759.50	762.90	761.55	763.79	67084	512.38	4955	39733	59.23
KSB	EQ	01-Oct-2021	1221.20	1227.60	1239.30	1204.00	1237.95	1232.40	1223.47	19999	244.68	3741	6754	33.77
KSCL	EQ	01-Oct-2021	579.10	573.05	586.80	573.05	585.00	583.20	580.72	97041	563.54	6499	52047	53.63
KSHITIJPOL	SM	01-Oct-2021	36.60	37.00	37.00	37.00	37.00	37.00	37.00	9332	3.45	2	9332	100.00
KSL	EQ	01-Oct-2021	384.60	381.00	388.95	379.55	383.00	383.65	384.56	48144	185.14	3111	14685	30.50
KSOLVES	SM	01-Oct-2021	363.80	351.30	360.00	351.30	356.75	357.80	355.87	22400	79.72	27	12800	57.14
KTKBANK	EQ	01-Oct-2021	68.15	67.95	69.70	67.50	68.95	68.95	68.83	1441054	991.84	5487	671363	46.59
KUANTUM	EQ	01-Oct-2021	80.45	80.45	80.85	78.25	79.50	79.20	79.34	17460	13.85	601	9791	56.08
L&TFH	EQ	01-Oct-2021	90.95	89.95	90.35	88.50	89.50	89.65	89.43	8200859	7334.33	33472	2081457	25.38
L&TFINANCE	NE	01-Oct-2021	1100.55	1090.00	1090.55	1090.00	1090.55	1090.55	1090.02	219	2.39	11	219	100.00
L&TFINANCE	NG	01-Oct-2021	1177.77	1175.00	1185.00	1174.98	1174.98	1174.98	1175.07	1110	13.04	15	1008	90.81
L&TFINANCE	NQ	01-Oct-2021	1085.05	1085.05	1085.05	1060.51	1085.00	1085.00	1081.73	127	1.37	5	110	86.61
L&TFINANCE	NW	01-Oct-2021	1090.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	40	0.46	1	40	100.00
LAGNAM	EQ	01-Oct-2021	45.05	47.30	47.30	47.30	47.30	47.30	47.30	71087	33.62	149	66944	94.17
LAKPRE	BZ	01-Oct-2021	4.50	4.70	4.70	4.50	4.70	4.70	4.66	2296	0.11	12	-	-
LALPATHLAB	EQ	01-Oct-2021	3676.80	3677.00	3720.00	3632.90	3720.00	3707.05	3678.55	213825	7865.66	22698	78207	36.58
LAMBODHARA	BE	01-Oct-2021	78.25	78.80	79.95	77.95	78.50	78.50	78.51	17996	14.13	80	-	-
LAOPALA	EQ	01-Oct-2021	309.80	308.50	314.55	305.25	306.50	307.10	309.34	239543	741.00	7647	79134	33.04
LASA	EQ	01-Oct-2021	77.10	77.00	78.50	75.55	76.45	76.35	77.13	209427	161.54	6221	77748	37.12
LAURUSLABS	EQ	01-Oct-2021	616.45	618.80	622.00	611.35	617.30	619.20	616.61	1514828	9340.51	23657	760306	50.19
LAXMICOT	SM	01-Oct-2021	22.70	23.80	23.80	22.80	23.80	23.80	23.45	72000	16.88	12	60000	83.33
LAXMIMACH	EQ	01-Oct-2021	8171.80	8160.00	8238.30	8065.00	8134.50	8111.85	8137.20	2573	209.37	965	1220	47.42
LCCINFOTEC	BE	01-Oct-2021	1.95	2.00	2.00	1.95	1.95	2.00	1.98	111794	2.21	153	-	-
LEMONTREE	EQ	01-Oct-2021	45.40	45.30	46.55	44.20	45.45	45.60	45.32	6745856	3057.48	21124	1948943	28.89
LEXUS	SM	01-Oct-2021	11.00	11.50	11.55	11.15	11.15	11.15	11.40	3000	0.34	3	3000	100.00
LFIC	EQ	01-Oct-2021	79.05	78.40	79.85	78.10	78.50	78.40	78.47	2032	1.59	100	1514	74.51
LGBBROSLTD	EQ	01-Oct-2021	448.80	444.00	457.45	437.00	453.10	452.85	448.33	125084	560.79	6182	56875	45.47
LGBFORGE	BE	01-Oct-2021	6.50	6.65	6.75	6.50	6.75	6.70	6.66	76027	5.06	204	-	-
LIBAS	EQ	01-Oct-2021	50.10	50.55	50.55	48.80	49.10	49.25	49.70	158840	78.94	1687	77862	49.02
LIBERTSHOE	EQ	01-Oct-2021	170.90	169.70	171.65	168.65	169.40	169.90	170.17	141809	241.32	3646	42908	30.26
LICHSGFIN	EQ	01-Oct-2021	427.05	425.00	430.50	422.00	427.60	427.95	426.40	2166469	9237.86	29305	764499	35.29
LICNETFGSC	EQ	01-Oct-2021	23.16	23.34	23.34	22.70	23.25	23.12	23.22	12868	2.99	198	10947	85.07
LICNETFN50	EQ	01-Oct-2021	188.17	188.46	188.46	184.50	187.98	186.07	186.77	795	1.48	92	514	64.65
LICNETFSEN	EQ	01-Oct-2021	637.39	636.04	636.04	629.25	632.00	633.00	631.50	197	1.24	69	139	70.56
LICNFNHGP	EQ	01-Oct-2021	177.81	176.20	179.95	173.95	174.01	174.83	174.89	965	1.69	92	785	81.35
LIKHITHA	EQ	01-Oct-2021	376.55	366.10	378.70	366.10	373.80	371.05	372.81	48397	180.43	3860	15012	31.02
LINCOLN	EQ	01-Oct-2021	411.25	407.75	407.75	391.10	393.90	393.25	397.58	311551	1238.66	12788	161673	51.89
LINCPEN	EQ	01-Oct-2021	222.10	227.35	231.90	220.85	226.40	228.15	223.57	19715	44.08	133	16891	85.68
LINDEINDIA	EQ	01-Oct-2021	2604.45	2595.00	2658.00	2551.00	2617.00	2627.95	2605.36	209714	5463.80	17634	51011	24.32
LIQUIDBEES	EQ	01-Oct-2021	1000.00	1003.40	1003.40	999.60	1000.01	1000.00	1000.01	2093733	20937.46	25122	1929210	92.14
LIQUIDETF	EQ	01-Oct-2021	999.99	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	30618	306.18	125	18930	61.83
LODHA	EQ	01-Oct-2021	1057.50	1061.00	1074.00	1050.55	1051.25	1055.15	1063.20	151710	1612.99	10637	65306	43.05
LOKESHMACH	EQ	01-Oct-2021	51.20	52.60	52.60	50.40	51.00	51.50	51.49	21710	11.18	236	13962	64.31
LOTUSEYE	BE	01-Oct-2021	48.70	47.75	49.00	47.25	48.10	48.10	48.26	2733	1.32	36	-	-
LOVABLE	EQ	01-Oct-2021	113.75	114.45	122.00	113.25	117.25	117.95	118.20	151484	179.05	2488	80947	53.44
LPDC	BE	01-Oct-2021	4.65	4.80	4.80	4.45	4.65	4.65	4.71	34769	1.64	162	-	-
LSIL	BE	01-Oct-2021	3.20	3.35	3.35	3.20	3.35	3.35	3.33	4028637	134.02	2379	-	-
LT	EQ	01-Oct-2021	1702.95	1697.50	1712.50	1687.50	1695.50	1696.90	1697.77	1563937	26552.03	58789	894542	57.20
LTI	EQ	01-Oct-2021	5765.15	5758.00	5800.00	5680.00	5758.00	5750.80	5728.61	211279	12103.35	28052	91911	43.50
LTTS	EQ	01-Oct-2021	4697.55	4684.00	4692.10	4605.00	4621.00	4644.35	4642.91	152674	7088.51	20094	45164	29.58
LUMAXIND	EQ	01-Oct-2021	1445.55	1452.00	1452.80	1425.55	1440.80	1442.55	1443.92	1866	26.94	825	1005	53.86
LUMAXTECH	EQ	01-Oct-2021	140.05	140.00	140.00	136.55	137.15	137.15	138.05	135435	186.97	3130	90534	66.85
LUPIN	EQ	01-Oct-2021	951.60	946.00	968.00	943.00	967.00	966.40	959.70	1266634	12155.85	31193	431735	34.09
LUXIND	EQ	01-Oct-2021	3520.45	3503.00	3649.90	3465.70	3636.50	3634.75	3587.94	55659	1997.01	9537	22457	40.35
LXCHEM	EQ	01-Oct-2021	546.80	551.00	560.80	539.00	541.90	542.25	550.95	2324289	12805.75	62157	866669	37.29
LYKALABS	EQ	01-Oct-2021	76.40	76.75	78.85	75.10	76.70	76.80	76.66	72978	55.94	659	60003	82.22
LYPSAGEMS	EQ	01-Oct-2021	4.60	4.75	4.75	4.40	4.45	4.50	4.51	32638	1.47	111	24349	74.60
M&M	EQ	01-Oct-2021	803.05	800.00	831.00	787.00	827.00	827.85	818.27	7704216	63041.29	165825	3199728	41.53
M&MFIN	EQ	01-Oct-2021	185.20	183.95	187.40	182.05	186.00	186.30	184.92	6104420	11288.22	27656	2275377	37.27
M&MFIN	N1	01-Oct-2021	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	1	0.01	1	1	100.00
M&MFIN	N2	01-Oct-2021	1105.00	1125.00	1125.00	1091.00	1100.01	1100.01	1101.00	1738	19.14	14	1554	89.41
M17RG	MF	01-Oct-2021	13.09	13.10	13.10	12.92	12.92	12.92	13.06	1300	0.17	2	1300	100.00
MAANALU	BE	01-Oct-2021	122.95	129.05	129.05	128.95	129.05	129.05	129.05	10445	13.48	168	-	-
MACPOWER	EQ	01-Oct-2021	169.80	170.00	172.50	166.50	166.50	169.00	169.37	6780	11.48	179	5337	78.72
MADHAV	EQ	01-Oct-2021	55.70	54.60	56.30	54.20	54.80	54.95	55.17	13093	7.22	194	9551	72.95
MADHUCON	EQ	01-Oct-2021	4.65	4.70	4.70	4.55	4.70	4.70	4.61	53604	2.47	131	41866	78.10
MADRASFERT	EQ	01-Oct-2021	30.90	30.95	31.20	29.30	30.60	30.50	30.50	275008	83.88	1762	105377	38.32
MAESGETF	EQ	01-Oct-2021	30.07	30.70	30.70	29.79	29.90	29.89	29.88	6925	2.07	117	3768	54.41
MAFANG	EQ	01-Oct-2021	52.61	51.10	52.89	50.00	52.30	52.20	52.29	137780	72.04	2458	123043	89.30
MAFSETF	EQ	01-Oct-2021	18.32	18.25	18.25	18.06	18.15	18.15	18.10	151259	27.38	468	150993	99.82
MAGADSUGAR	EQ	01-Oct-2021	295.55	292.00	305.50	289.90	295.25	300.95	299.77	36918	110.67	830	18670	50.57
MAGNUM	BE	01-Oct-2021	7.55	7.25	7.80	7.25	7.60	7.45	7.52	6340	0.48	41	-	-
MAHABANK	EQ	01-Oct-2021	20.05	20.05	20.25	19.30	20.00	20.00	19.95	8210253	1638.21	10739	2892060	35.22
MAHAPEXLTD	BE	01-Oct-2021	87.90	89.95	90.45	87.20	87.20	87.20	87.58	218	0.19	6	-	-
MAHASTEEL	EQ	01-Oct-2021	93.25	92.30	96.90	92.00	94.25	93.85	94.03	41999	39.49	853	25267	60.16
MAHEPC	EQ	01-Oct-2021	135.00	134.30	136.20	134.10	135.00	134.70	134.99	30685	41.42	581	18373	59.88
MAHESHWARI	EQ	01-Oct-2021	101.30	99.25	104.00	99.25	102.00	102.10	101.46	46152	46.83	700	25468	55.18
MAHICKRA	SM	01-Oct-2021	89.25	86.25	89.75	86.25	89.75	89.75	88.74	6000	5.32	4	3000	50.00
MAHINDCIE	EQ	01-Oct-2021	236.15	235.85	247.95	233.25	240.00	239.90	241.01	437888	1055.35	17138	143633	32.80
MAHLIFE	EQ	01-Oct-2021	276.20	273.05	278.00	272.00	273.10	273.70	274.74	144380	396.66	4112	74616	51.68
MAHLOG	EQ	01-Oct-2021	732.45	735.00	753.55	725.85	730.00	731.35	738.21	80539	594.55	6025	32713	40.62
MAHSCOOTER	EQ	01-Oct-2021	4653.95	4648.60	4695.00	4616.50	4695.00	4672.60	4659.03	3707	172.71	1410	1896	51.15
MAHSEAMLES	EQ	01-Oct-2021	316.45	317.15	326.30	315.05	322.00	322.40	322.41	155842	502.44	5329	65775	42.21
MAITHANALL	EQ	01-Oct-2021	1172.70	1166.00	1189.45	1140.95	1158.00	1155.95	1162.11	225768	2623.68	14939	83335	36.91
MAJESCO	EQ	01-Oct-2021	86.00	86.00	86.00	84.65	85.40	85.20	85.31	81027	69.13	1906	47083	58.11
MALUPAPER	EQ	01-Oct-2021	34.95	34.85	35.50	34.60	35.15	35.05	35.11	24143	8.48	317	16218	67.17
MAN50ETF	EQ	01-Oct-2021	181.45	202.20	202.20	179.62	180.64	180.09	180.34	3821	6.89	142	3281	85.87
MANAKALUCO	EQ	01-Oct-2021	20.80	20.80	20.85	20.00	20.20	20.25	20.45	67655	13.83	259	53761	79.46
MANAKCOAT	EQ	01-Oct-2021	14.00	14.10	14.40	13.50	14.35	14.10	14.03	187474	26.30	288	23068	12.30
MANAKSIA	EQ	01-Oct-2021	65.35	65.85	66.00	65.10	65.40	65.60	65.56	37877	24.83	474	25098	66.26
MANAKSTEEL	EQ	01-Oct-2021	31.85	31.90	32.25	31.05	31.85	31.85	31.54	27193	8.58	276	15882	58.40
MANALIPETC	EQ	01-Oct-2021	119.85	118.00	125.80	115.30	125.80	125.80	123.08	1786858	2199.27	15357	826207	46.24
MANAPPURAM	EQ	01-Oct-2021	169.15	170.00	180.50	169.40	180.10	179.55	176.92	21186331	37482.74	112726	4337236	20.47
MANGALAM	EQ	01-Oct-2021	149.80	149.90	149.90	146.60	147.00	147.30	147.83	21328	31.53	943	12768	59.86
MANGCHEFER	EQ	01-Oct-2021	75.45	74.90	76.05	74.30	74.40	74.75	75.25	304116	228.83	3933	189415	62.28
MANGLMCEM	EQ	01-Oct-2021	463.35	462.00	462.00	447.20	450.00	450.50	452.95	69648	315.47	4557	39691	56.99
MANGTIMBER	BE	01-Oct-2021	17.60	18.45	18.45	17.55	18.00	18.00	18.25	3359	0.61	29	-	-
MANINDS	EQ	01-Oct-2021	110.00	108.80	112.50	108.80	109.80	109.70	110.41	158382	174.86	3482	76186	48.10
MANINFRA	EQ	01-Oct-2021	109.90	108.90	111.70	107.05	109.80	109.65	109.57	1269574	1391.04	10102	584329	46.03
MANUGRAPH	EQ	01-Oct-2021	12.35	12.00	12.60	12.00	12.40	12.15	12.22	5191	0.63	84	3362	64.77
MANXT50	EQ	01-Oct-2021	423.23	431.70	431.70	421.20	424.40	424.38	421.63	34468	145.33	36	34312	99.55
MARALOVER	EQ	01-Oct-2021	80.60	81.80	81.80	78.65	79.50	80.20	80.68	23019	18.57	404	13081	56.83
MARATHON	EQ	01-Oct-2021	102.65	103.85	106.00	98.05	100.00	99.75	101.58	88305	89.70	2690	51225	58.01
MARICO	EQ	01-Oct-2021	547.50	545.00	552.75	541.05	551.65	549.55	546.06	1219031	6656.67	33014	664262	54.49
MARINE	EQ	01-Oct-2021	37.20	37.25	37.90	36.30	36.75	36.90	36.75	521593	191.68	2544	189516	36.33
MARKSANS	EQ	01-Oct-2021	69.00	68.80	70.00	68.80	69.00	68.90	69.28	1403193	972.11	8476	714938	50.95
MARSHALL	SM	01-Oct-2021	30.00	32.50	32.50	32.50	32.50	32.50	32.50	3000	0.98	1	3000	100.00
MARUTI	EQ	01-Oct-2021	7338.05	7220.00	7220.00	7090.00	7152.00	7162.30	7156.29	901588	64520.25	99315	334664	37.12
MASFIN	EQ	01-Oct-2021	780.00	780.10	791.90	763.05	779.00	771.75	776.11	13849	107.48	2516	5720	41.30
MASKINVEST	BE	01-Oct-2021	42.90	40.80	42.05	40.80	42.05	42.05	40.84	61	0.02	7	-	-
MASPTOP50	EQ	01-Oct-2021	27.81	27.80	28.14	27.00	27.13	27.19	27.27	230393	62.82	1114	185102	80.34
MASTEK	EQ	01-Oct-2021	3119.00	3105.00	3119.00	3011.70	3054.00	3050.30	3056.53	61179	1869.96	9202	29549	48.30
MATRIMONY	EQ	01-Oct-2021	971.50	965.60	990.00	960.00	976.25	978.05	974.79	16193	157.85	3011	6632	40.96
MAWANASUG	BE	01-Oct-2021	80.00	80.00	82.80	78.20	82.25	80.80	80.42	62379	50.17	373	-	-
MAXHEALTH	EQ	01-Oct-2021	359.55	359.40	368.50	357.20	358.70	358.70	362.24	1110460	4022.52	36091	688285	61.98
MAXIND	EQ	01-Oct-2021	72.60	72.60	75.75	72.05	74.60	74.80	74.38	906702	674.38	7076	468653	51.69
MAXVIL	EQ	01-Oct-2021	116.65	116.00	118.65	114.20	116.00	116.35	116.42	469725	546.86	6498	325055	69.20
MAYURUNIQ	EQ	01-Oct-2021	463.15	465.00	466.10	455.00	465.00	462.05	462.09	38939	179.93	2499	21774	55.92
MAZDA	EQ	01-Oct-2021	674.85	681.00	690.05	667.05	677.10	678.85	680.30	10942	74.44	1133	6099	55.74
MAZDOCK	EQ	01-Oct-2021	251.15	250.85	252.95	250.15	250.65	250.85	251.35	167360	420.65	3592	80205	47.92
MBAPL	EQ	01-Oct-2021	199.45	200.95	201.25	196.00	200.00	198.65	197.25	44163	87.11	980	39699	89.89
MBECL	BE	01-Oct-2021	6.75	6.90	7.00	6.60	6.90	6.90	6.87	82578	5.67	105	-	-
MBLINFRA	EQ	01-Oct-2021	18.80	18.85	19.40	18.15	18.65	18.85	18.83	45178	8.51	256	31643	70.04
MCDHOLDING	BE	01-Oct-2021	70.95	67.45	73.00	67.45	71.35	71.55	70.36	49857	35.08	497	-	-
MCDOWELL-N	EQ	01-Oct-2021	853.10	855.00	869.45	840.10	864.00	865.15	853.91	3601848	30756.39	85270	948666	26.34
MCL	EQ	01-Oct-2021	38.65	38.55	38.85	38.10	38.70	38.60	38.37	42158	16.17	386	27261	64.66
MCLEODRUSS	BE	01-Oct-2021	34.65	33.80	33.85	32.95	32.95	32.95	33.07	201747	66.73	454	-	-
MCX	EQ	01-Oct-2021	1658.65	1651.00	1678.00	1647.00	1669.95	1671.85	1665.51	319469	5320.80	15454	90213	28.24
MEGASOFT	BE	01-Oct-2021	20.50	21.15	21.50	20.15	21.50	21.50	21.39	612362	131.01	750	-	-
MELSTAR	BZ	01-Oct-2021	3.90	4.00	4.00	3.75	4.00	4.00	3.79	2561	0.10	12	-	-
MENONBE	EQ	01-Oct-2021	71.15	71.65	72.35	70.50	71.70	71.90	71.42	16348	11.68	375	11390	69.67
MEP	EQ	01-Oct-2021	20.90	20.70	20.85	20.20	20.75	20.65	20.57	225702	46.44	558	183219	81.18
MERCATOR	BE	01-Oct-2021	1.75	1.75	1.80	1.70	1.80	1.75	1.73	683449	11.85	343	-	-
METALFORGE	BZ	01-Oct-2021	4.95	4.80	5.10	4.75	4.80	4.85	4.81	26605	1.28	53	-	-
METROPOLIS	EQ	01-Oct-2021	2700.80	2679.05	2794.00	2666.00	2788.00	2781.50	2751.76	324317	8924.43	22523	129870	40.04
MFL	EQ	01-Oct-2021	778.20	780.00	856.00	765.40	856.00	856.00	827.56	266251	2203.38	9375	129506	48.64
MFSL	EQ	01-Oct-2021	1014.30	1017.15	1024.45	993.75	1016.45	1012.75	1012.79	901962	9135.01	47151	519751	57.62
MGEL	EQ	01-Oct-2021	50.70	50.60	52.25	50.55	52.00	51.15	51.14	55467	28.37	159	22087	39.82
MGL	EQ	01-Oct-2021	1082.65	1082.00	1109.00	1070.00	1092.00	1099.70	1091.10	972509	10611.05	32837	349134	35.90
MHRIL	EQ	01-Oct-2021	245.80	245.00	248.45	243.00	243.95	244.15	245.10	197188	483.30	5250	73062	37.05
MIDHANI	EQ	01-Oct-2021	187.80	188.00	189.90	186.95	187.65	188.15	188.12	158209	297.63	3246	70763	44.73
MINDACORP	EQ	01-Oct-2021	127.05	127.00	134.05	125.35	132.60	132.95	130.76	931666	1218.25	11885	400193	42.95
MINDAIND	EQ	01-Oct-2021	738.70	738.70	740.20	717.95	720.65	721.80	728.90	98418	717.37	7355	50727	51.54
MINDSPACE	RR	01-Oct-2021	306.79	304.95	313.45	298.00	308.79	308.35	308.31	117942	363.63	1299	97318	82.51
MINDTECK	EQ	01-Oct-2021	85.95	87.80	90.20	85.60	90.20	90.20	88.78	50586	44.91	735	34811	68.82
MINDTREE	EQ	01-Oct-2021	4200.10	4199.85	4242.55	4153.15	4189.80	4184.60	4195.18	700583	29390.69	61928	130072	18.57
MIRCELECTR	BE	01-Oct-2021	18.60	19.50	19.50	19.05	19.50	19.50	19.48	376072	73.28	441	-	-
MIRZAINT	EQ	01-Oct-2021	59.25	58.80	60.45	58.55	59.55	60.00	59.82	461043	275.79	3825	265520	57.59
MITTAL	EQ	01-Oct-2021	10.10	10.20	10.20	9.90	10.20	10.05	10.09	14336	1.45	121	13183	91.96
MKPL	SM	01-Oct-2021	108.60	114.00	114.00	114.00	114.00	114.00	114.00	6000	6.84	3	6000	100.00
MMFL	EQ	01-Oct-2021	797.10	809.00	809.00	775.05	782.80	781.40	785.02	15700	123.25	1739	8739	55.66
MMP	EQ	01-Oct-2021	149.90	149.00	153.00	148.00	148.15	148.65	151.04	25563	38.61	617	14169	55.43
MMTC	EQ	01-Oct-2021	44.90	44.70	45.80	44.55	45.10	45.10	45.15	1746645	788.69	5840	579963	33.20
MODIRUBBER	BE	01-Oct-2021	90.95	92.80	92.80	86.45	90.50	89.85	88.19	7893	6.96	182	-	-
MODISNME	EQ	01-Oct-2021	71.60	72.95	72.95	70.05	71.40	70.95	70.96	34989	24.83	852	23409	66.90
MOGSEC	EQ	01-Oct-2021	48.89	53.80	53.80	48.65	48.90	48.90	48.80	11517	5.62	102	8088	70.23
MOHITIND	BE	01-Oct-2021	12.65	12.85	13.00	12.10	13.00	12.80	12.48	7958	0.99	44	-	-
MOHOTAIND	BE	01-Oct-2021	8.25	8.00	8.65	8.00	8.65	8.50	8.41	53856	4.53	96	-	-
MOIL	EQ	01-Oct-2021	163.60	163.00	163.80	162.00	163.10	163.40	163.14	208748	340.55	4021	78151	37.44
MOKSH	EQ	01-Oct-2021	40.10	40.25	40.95	39.75	40.30	40.25	40.31	492995	198.71	865	294171	59.67
MOL	EQ	01-Oct-2021	123.15	122.30	126.50	121.75	123.00	122.95	124.04	1318075	1635.00	12178	493706	37.46
MOLDTECH	BE	01-Oct-2021	78.85	78.95	78.95	75.30	78.85	78.15	77.95	19072	14.87	255	-	-
MOLDTKPAC	EQ	01-Oct-2021	584.85	582.00	592.70	581.90	586.80	586.90	586.43	61505	360.68	4364	33679	54.76
MOLDTKPAC	W1	01-Oct-2021	420.55	425.00	425.00	401.10	415.00	403.35	402.76	426	1.72	24	426	100.00
MOM100	EQ	01-Oct-2021	31.89	32.10	32.33	31.73	32.05	32.01	31.98	90796	29.04	1193	79921	88.02
MOM50	EQ	01-Oct-2021	174.90	177.80	177.80	171.30	174.40	174.23	173.26	3615	6.26	100	2605	72.06
MON100	EQ	01-Oct-2021	108.44	108.25	108.75	106.76	107.50	107.53	107.32	1023499	1098.41	12702	808174	78.96
MONTECARLO	EQ	01-Oct-2021	358.95	357.00	392.45	353.45	375.45	374.75	380.62	481284	1831.88	20711	137749	28.62
MORARJEE	EQ	01-Oct-2021	16.55	16.85	17.30	16.35	16.35	16.55	16.87	36584	6.17	177	26629	72.79
MOREPENLAB	EQ	01-Oct-2021	56.65	57.00	57.20	56.00	56.10	56.10	56.37	903961	509.57	4812	422928	46.79
MOTHERSUMI	EQ	01-Oct-2021	225.95	224.50	226.40	221.20	224.40	224.90	224.07	4991779	11185.23	47285	1783301	35.72
MOTILALOFS	EQ	01-Oct-2021	858.75	857.80	879.90	850.50	869.00	872.25	865.92	486059	4208.89	18137	129165	26.57
MOTOGENFIN	EQ	01-Oct-2021	24.25	25.00	25.00	23.60	24.00	24.05	23.91	8642	2.07	128	7421	85.87
MPHASIS	EQ	01-Oct-2021	3104.40	3109.00	3119.00	3010.00	3028.00	3026.25	3048.13	1122648	34219.75	122903	635293	56.59
MPSLTD	EQ	01-Oct-2021	666.35	674.00	683.00	667.25	671.60	672.50	675.80	7543	50.98	1135	4518	59.90
MRF	EQ	01-Oct-2021	79375.55	79000.00	79370.00	78510.00	78930.90	78994.40	78907.40	8506	6711.86	5617	2709	31.85
MRO-TEK	EQ	01-Oct-2021	58.55	61.45	61.45	60.30	61.45	61.45	61.35	4429	2.72	41	3764	84.99
MRPL	EQ	01-Oct-2021	46.70	53.95	53.95	50.55	51.00	50.85	51.92	28519404	14807.22	88880	9007404	31.58
MSPL	EQ	01-Oct-2021	9.40	9.35	9.85	9.35	9.75	9.75	9.69	198169	19.21	349	143801	72.56
MSTCLTD	EQ	01-Oct-2021	310.40	307.70	322.80	307.15	314.15	314.50	316.40	958089	3031.37	19087	436983	45.61
MTARTECH	EQ	01-Oct-2021	1461.65	1460.00	1524.00	1455.50	1469.00	1474.85	1495.62	669753	10016.93	52332	178715	26.68
MTEDUCARE	EQ	01-Oct-2021	8.45	8.40	8.55	8.35	8.50	8.45	8.44	80702	6.81	223	67458	83.59
MTNL	EQ	01-Oct-2021	19.05	18.90	19.60	18.70	19.15	19.10	19.29	1819277	350.94	3447	804695	44.23
MUKANDLTD	BE	01-Oct-2021	136.85	137.50	143.65	136.00	143.65	143.65	140.01	34260	47.97	208	-	-
MUKTAARTS	EQ	01-Oct-2021	42.30	42.95	42.95	41.50	42.20	42.00	42.36	4886	2.07	104	3668	75.07
MUNJALAU	EQ	01-Oct-2021	58.70	58.45	59.25	57.70	58.70	58.65	58.35	96667	56.41	1412	50474	52.21
MUNJALSHOW	EQ	01-Oct-2021	140.40	139.55	141.45	138.50	139.10	139.75	140.08	22832	31.98	1759	10555	46.23
MURUDCERA	EQ	01-Oct-2021	25.35	24.95	25.75	24.50	25.60	25.55	25.25	92117	23.26	681	39768	43.17
MUTHOOTCAP	EQ	01-Oct-2021	395.55	395.45	409.80	394.75	403.50	401.55	403.02	75588	304.64	3250	28477	37.67
MUTHOOTFIN	EQ	01-Oct-2021	1450.30	1455.00	1542.95	1453.15	1530.65	1533.80	1513.79	3330546	50417.62	111614	808763	24.28
NABARD	N2	01-Oct-2021	1247.25	1245.00	1245.00	1242.35	1242.35	1242.35	1244.17	146	1.82	2	146	100.00
NACLIND	EQ	01-Oct-2021	77.85	77.85	81.50	76.75	79.90	80.20	80.35	402800	323.66	2429	338941	84.15
NAGAFERT	BE	01-Oct-2021	11.05	11.20	11.20	10.95	11.00	11.00	11.03	256415	28.29	632	-	-
NAGREEKEXP	BE	01-Oct-2021	33.65	33.65	34.00	32.30	33.60	33.65	33.46	7380	2.47	44	-	-
NAHARCAP	EQ	01-Oct-2021	271.35	275.00	284.90	270.00	284.90	284.90	280.34	15228	42.69	447	12532	82.30
NAHARINDUS	BE	01-Oct-2021	111.05	110.00	116.60	105.65	116.55	116.30	113.89	60915	69.38	341	-	-
NAHARPOLY	EQ	01-Oct-2021	243.50	245.00	245.00	237.00	242.95	243.35	240.87	29834	71.86	984	19156	64.21
NAHARSPING	BE	01-Oct-2021	424.30	440.00	445.50	430.00	445.50	445.50	441.92	54122	239.18	1113	-	-
NAM-INDIA	EQ	01-Oct-2021	425.35	424.90	445.80	422.25	439.40	440.65	435.90	2107618	9187.06	35123	845260	40.10
NATCOPHARM	EQ	01-Oct-2021	891.55	895.90	918.00	883.30	903.00	902.70	904.18	374188	3383.35	19002	88061	23.53
NATHBIOGEN	EQ	01-Oct-2021	327.60	328.50	329.00	323.00	325.00	324.65	324.78	16948	55.04	2213	10954	64.63
NATIONALUM	EQ	01-Oct-2021	93.40	93.00	96.00	90.05	95.25	95.50	93.33	33146148	30934.42	71548	5743562	17.33
NATNLSTEEL	EQ	01-Oct-2021	4.10	4.20	4.20	4.00	4.10	4.10	4.05	25231	1.02	78	19245	76.28
NAUKRI	EQ	01-Oct-2021	6431.40	6445.00	6524.00	6400.00	6429.00	6428.65	6469.33	331594	21451.91	40343	158647	47.84
NAVINFLUOR	EQ	01-Oct-2021	3684.75	3660.00	3736.55	3639.70	3716.95	3722.00	3695.89	138405	5115.30	17066	45988	33.23
NAVKARCORP	EQ	01-Oct-2021	41.25	41.00	41.95	41.00	41.75	41.45	41.51	259476	107.71	1659	132310	50.99
NAVNETEDUL	EQ	01-Oct-2021	111.65	111.00	113.30	110.00	112.00	111.90	111.80	352085	393.61	6267	119360	33.90
NAZARA	EQ	01-Oct-2021	2292.10	2285.00	2369.00	2262.00	2331.10	2327.00	2324.69	326529	7590.78	27640	90045	27.58
NBCC	EQ	01-Oct-2021	48.70	49.00	49.30	48.10	48.30	48.20	48.48	8137047	3944.72	22616	3127687	38.44
NBIFIN	EQ	01-Oct-2021	2653.05	2703.00	2703.00	2625.00	2625.00	2647.20	2664.87	119	3.17	48	74	62.18
NBVENTURES	EQ	01-Oct-2021	122.10	122.00	123.90	119.20	120.70	120.15	121.46	494515	600.63	6790	246934	49.93
NCC	EQ	01-Oct-2021	82.45	81.85	83.25	81.50	81.75	81.90	82.24	2317292	1905.86	9250	836272	36.09
NCLIND	EQ	01-Oct-2021	218.85	219.00	235.85	217.00	233.00	233.60	227.52	389987	887.30	8137	239177	61.33
NCPSESDL24	EQ	01-Oct-2021	106.60	106.60	106.60	106.54	106.60	106.60	106.56	160	0.17	12	108	67.50
NDGL	BE	01-Oct-2021	1382.60	1355.00	1435.00	1320.00	1363.00	1363.00	1398.08	286	4.00	52	-	-
NDL	EQ	01-Oct-2021	68.35	69.65	69.65	67.25	68.85	68.40	68.44	13816	9.46	311	9538	69.04
NDRAUTO	BE	01-Oct-2021	405.50	410.00	410.00	395.00	403.00	400.15	401.87	1376	5.53	134	-	-
NDTV	EQ	01-Oct-2021	86.25	87.45	87.50	82.10	82.30	82.60	83.52	111057	92.75	1921	73999	66.63
NECCLTD	EQ	01-Oct-2021	18.45	18.85	18.85	18.30	18.40	18.40	18.43	597208	110.08	343	449955	75.34
NECLIFE	EQ	01-Oct-2021	29.40	29.40	29.85	29.00	29.70	29.65	29.53	255876	75.55	1431	128238	50.12
NELCAST	EQ	01-Oct-2021	87.30	86.00	93.20	84.90	91.15	91.40	90.29	792750	715.78	10111	323337	40.79
NELCO	EQ	01-Oct-2021	720.10	750.00	756.10	724.00	756.10	756.10	753.24	599121	4512.81	10816	206307	34.43
NEOGEN	EQ	01-Oct-2021	1238.55	1238.55	1263.15	1222.65	1252.00	1249.60	1238.88	79803	988.67	9754	24432	30.62
NESCO	EQ	01-Oct-2021	606.90	605.50	615.85	596.10	601.00	600.35	605.77	48312	292.66	3450	20993	43.45
NESTLEIND	EQ	01-Oct-2021	19445.55	19445.00	19644.95	19252.05	19557.00	19549.95	19426.48	39869	7745.14	14432	22149	55.55
NETF	EQ	01-Oct-2021	215.91	219.00	219.20	180.00	219.20	219.20	218.22	1656	3.61	144	1545	93.30
NETFCONSUM	EQ	01-Oct-2021	77.97	79.87	79.87	76.80	77.50	77.70	77.59	12042	9.34	367	9257	76.87
NETFDIVOPP	EQ	01-Oct-2021	45.62	45.51	45.60	45.10	45.45	45.43	45.47	1650	0.75	69	1644	99.64
NETFGILT5Y	EQ	01-Oct-2021	48.85	48.86	48.92	48.85	48.92	48.92	48.87	146	0.07	9	117	80.14
NETFIT	EQ	01-Oct-2021	35.70	36.99	36.99	35.40	35.48	35.43	35.50	942563	334.60	6902	773603	82.07
NETFLTGILT	EQ	01-Oct-2021	22.77	22.81	22.83	22.72	22.79	22.79	22.78	13845	3.15	103	10818	78.14
NETFMID150	EQ	01-Oct-2021	114.71	115.87	115.87	114.10	115.19	115.13	115.00	81206	93.38	2413	64985	80.02
NETFNIF100	EQ	01-Oct-2021	184.47	185.99	185.99	182.10	183.25	183.24	182.97	791	1.45	77	571	72.19
NETFNV20	EQ	01-Oct-2021	99.74	100.49	100.49	98.74	99.13	99.12	99.25	4507	4.47	151	4386	97.32
NETFPHARMA	EQ	01-Oct-2021	14.53	14.83	14.83	14.20	14.62	14.58	14.55	414330	60.28	706	297360	71.77
NETFSDL26	EQ	01-Oct-2021	106.16	106.19	106.20	106.08	106.10	106.13	106.10	6062	6.43	58	4997	82.43
NETWORK18	EQ	01-Oct-2021	51.95	51.70	55.20	51.10	54.40	54.30	54.07	4521676	2444.71	16678	1481618	32.77
NEULANDLAB	EQ	01-Oct-2021	1555.75	1590.00	1590.00	1512.05	1545.00	1523.90	1532.93	10952	167.89	2086	7665	69.99
NEWGEN	BE	01-Oct-2021	583.60	585.00	588.00	577.00	580.05	583.20	580.48	26750	155.28	1396	-	-
NEXTMEDIA	EQ	01-Oct-2021	5.75	5.75	5.90	5.55	5.80	5.75	5.72	53848	3.08	146	20848	38.72
NFL	EQ	01-Oct-2021	59.55	59.05	59.40	58.10	58.50	58.40	58.51	1050240	614.46	7713	386883	36.84
NGIL	BE	01-Oct-2021	114.80	113.75	113.75	109.10	109.55	111.25	111.19	7864	8.74	178	-	-
NH	EQ	01-Oct-2021	502.30	508.00	512.35	500.50	506.10	507.85	507.09	83328	422.55	9611	36468	43.76
NHAI	N1	01-Oct-2021	1011.99	1011.41	1014.66	1011.41	1012.00	1012.00	1012.39	3845	38.93	40	3643	94.75
NHAI	N2	01-Oct-2021	1186.72	1187.90	1188.90	1187.00	1188.90	1188.90	1187.64	300	3.56	5	300	100.00
NHAI	N3	01-Oct-2021	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	19	0.22	1	19	100.00
NHAI	N5	01-Oct-2021	1294.93	1294.93	1294.93	1294.93	1294.93	1294.93	1294.93	7	0.09	1	7	100.00
NHAI	NA	01-Oct-2021	1245.00	1246.00	1246.00	1241.00	1241.90	1241.72	1242.05	1495	18.57	58	1079	72.17
NHAI	ND	01-Oct-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
NHAI	NE	01-Oct-2021	1210.01	1210.00	1210.00	1202.00	1202.00	1202.00	1206.60	1701	20.52	14	1177	69.19
NHBTF2014	N6	01-Oct-2021	7210.10	7210.00	7210.00	7210.00	7210.00	7210.00	7210.00	20	1.44	1	20	100.00
NHPC	EQ	01-Oct-2021	29.85	29.80	29.80	28.80	29.10	29.10	29.19	8758023	2556.39	24904	3758195	42.91
NIACL	EQ	01-Oct-2021	163.20	162.05	164.50	161.45	162.00	162.00	162.61	264323	429.81	5001	133862	50.64
NIBL	EQ	01-Oct-2021	18.75	19.00	19.00	18.35	18.95	18.60	18.65	3468	0.65	73	1953	56.31
NIFTYBEES	EQ	01-Oct-2021	190.11	193.50	193.50	188.42	189.33	189.22	188.96	1588636	3001.90	46672	1028597	64.75
NIITLTD	EQ	01-Oct-2021	372.30	370.50	370.50	346.55	347.50	349.65	357.05	1448218	5170.90	33639	718163	49.59
NILAINFRA	EQ	01-Oct-2021	5.20	5.10	5.35	5.10	5.20	5.15	5.19	519574	26.95	534	318612	61.32
NILASPACES	BE	01-Oct-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.65	192801	3.18	110	-	-
NILKAMAL	EQ	01-Oct-2021	2833.40	2847.60	2848.90	2731.00	2755.85	2753.20	2766.78	28398	785.71	3087	13488	47.50
NIPPOBATRY	EQ	01-Oct-2021	976.70	977.10	985.95	966.80	969.50	970.30	974.89	5028	49.02	573	3971	78.98
NIRAJ	EQ	01-Oct-2021	40.45	41.80	43.00	37.50	37.95	37.85	38.68	283900	109.83	2633	205193	72.28
NITCO	EQ	01-Oct-2021	22.75	22.50	23.00	22.00	22.85	22.70	22.48	58616	13.18	446	31873	54.38
NITINFIRE	BZ	01-Oct-2021	1.25	1.20	1.25	1.20	1.20	1.20	1.21	103029	1.25	78	-	-
NITINSPIN	BE	01-Oct-2021	212.30	212.00	213.80	208.15	211.25	212.05	211.55	56532	119.60	757	-	-
NITIRAJ	EQ	01-Oct-2021	42.45	43.50	44.00	42.10	42.80	43.35	43.27	2561	1.11	165	1594	62.24
NKIND	BE	01-Oct-2021	37.00	37.75	38.85	35.15	38.85	38.85	37.44	4519	1.69	28	-	-
NLCINDIA	EQ	01-Oct-2021	61.35	60.95	62.70	60.50	61.90	61.70	61.81	4670507	2886.97	21184	1448479	31.01
NMDC	EQ	01-Oct-2021	143.00	142.30	145.40	140.95	143.80	143.65	143.62	11422428	16405.14	53901	3796399	33.24
NOCIL	EQ	01-Oct-2021	290.70	287.65	289.70	286.00	287.00	286.55	286.98	548944	1575.34	12889	245098	44.65
NOIDATOLL	EQ	01-Oct-2021	6.30	6.40	6.60	6.40	6.60	6.60	6.57	342781	22.53	387	300113	87.55
NOVARTIND	EQ	01-Oct-2021	817.95	818.05	830.00	809.75	812.35	813.90	818.30	8624	70.57	1090	3274	37.96
NPBET	EQ	01-Oct-2021	193.37	187.57	193.70	187.57	189.51	189.72	190.26	1155	2.20	44	73	6.32
NPST	SM	01-Oct-2021	72.50	72.00	74.00	72.00	73.00	73.00	72.67	9600	6.98	5	9600	100.00
NRAIL	EQ	01-Oct-2021	323.25	317.30	326.95	317.30	320.00	320.15	320.77	27807	89.20	1381	14897	53.57
NRBBEARING	EQ	01-Oct-2021	140.65	140.20	143.90	139.20	142.10	142.15	141.32	177455	250.78	3722	100326	56.54
NSIL	EQ	01-Oct-2021	1770.25	1765.00	1782.45	1736.55	1759.00	1753.70	1751.43	540	9.46	147	393	72.78
NTL	BE	01-Oct-2021	2.05	2.10	2.15	1.95	2.15	2.10	2.10	17260	0.36	58	-	-
NTPC	EQ	01-Oct-2021	141.85	140.95	144.35	137.70	139.80	139.90	140.42	22452069	31527.48	85203	6220929	27.71
NTPC	N1	01-Oct-2021	1189.00	1141.10	1141.10	1141.10	1141.10	1141.10	1141.10	1	0.01	1	1	100.00
NTPC	N6	01-Oct-2021	1441.00	1442.01	1442.01	1442.01	1442.01	1442.01	1442.01	35	0.50	1	35	100.00
NTPC	N7	01-Oct-2021	13.93	13.80	13.93	13.80	13.92	13.92	13.91	28253	3.93	103	28024	99.19
NTPC	NA	01-Oct-2021	1265.00	1502.00	1502.00	1502.00	1502.00	1502.00	1502.00	28	0.42	1	28	100.00
NTPC	ND	01-Oct-2021	1273.26	1285.00	1285.00	1281.00	1281.00	1281.00	1281.08	49	0.63	3	49	100.00
NUCLEUS	EQ	01-Oct-2021	583.55	583.00	583.90	580.25	581.85	581.65	581.81	65086	378.67	4539	39464	60.63
NURECA	EQ	01-Oct-2021	1624.40	1610.00	1645.00	1610.00	1620.00	1620.45	1624.24	6582	106.91	954	4205	63.89
NUVOCO	EQ	01-Oct-2021	543.50	543.50	548.00	540.50	545.45	545.75	544.86	246944	1345.50	10332	189839	76.88
NXTDIGITAL	EQ	01-Oct-2021	419.95	414.00	428.50	414.00	416.00	418.15	423.72	3846	16.30	292	1736	45.14
OAL	EQ	01-Oct-2021	898.90	908.90	945.00	889.75	940.00	941.10	929.18	27741	257.76	4111	13607	49.05
OBEROIRLTY	EQ	01-Oct-2021	964.20	960.00	989.50	908.85	913.00	916.20	945.15	3896753	36830.06	132976	1256514	32.25
OCCL	EQ	01-Oct-2021	1060.05	1061.00	1099.95	1048.55	1050.00	1050.85	1064.57	24591	261.79	1890	18158	73.84
OFSS	EQ	01-Oct-2021	4555.95	4550.00	4550.00	4485.05	4514.00	4512.25	4513.93	56021	2528.75	9182	25739	45.95
OIL	EQ	01-Oct-2021	260.20	261.00	267.80	247.95	248.50	250.05	257.69	4935553	12718.56	67080	1357640	27.51
OILCOUNTUB	BE	01-Oct-2021	8.50	8.90	8.90	8.50	8.90	8.90	8.89	61002	5.42	107	-	-
OLECTRA	BE	01-Oct-2021	412.70	410.00	433.30	406.00	433.30	433.30	426.28	180377	768.91	2474	-	-
OMAXAUTO	BE	01-Oct-2021	44.90	44.70	45.90	43.25	44.75	44.90	44.99	7552	3.40	107	-	-
OMAXE	EQ	01-Oct-2021	77.60	76.90	80.25	76.55	79.60	78.30	78.34	352763	276.35	5891	199217	56.47
OMINFRAL	EQ	01-Oct-2021	28.25	28.00	28.80	27.70	28.70	28.55	28.34	155493	44.07	507	79186	50.93
OMKARCHEM	EQ	01-Oct-2021	16.75	17.00	17.00	16.30	16.35	16.40	16.63	32468	5.40	265	25848	79.61
ONELIFECAP	BE	01-Oct-2021	17.45	17.90	18.25	17.00	17.00	17.00	17.39	2968	0.52	33	-	-
ONEPOINT	BE	01-Oct-2021	31.40	29.90	32.55	29.85	31.85	31.65	30.81	5459	1.68	66	-	-
ONGC	EQ	01-Oct-2021	144.50	145.20	149.65	144.10	146.15	146.25	146.53	42893182	62853.18	187169	10380264	24.20
ONMOBILE	EQ	01-Oct-2021	113.35	113.35	113.50	110.80	112.20	112.25	112.38	304574	342.27	5345	165225	54.25
ONWARDTEC	EQ	01-Oct-2021	227.55	225.30	229.40	225.15	225.55	226.75	226.95	5909	13.41	203	3952	66.88
OPTIEMUS	BE	01-Oct-2021	306.20	321.50	321.50	321.50	321.50	321.50	321.50	66533	213.90	278	-	-
OPTOCIRCUI	BZ	01-Oct-2021	3.20	3.05	3.20	3.05	3.10	3.10	3.10	178127	5.52	243	-	-
ORBTEXP	EQ	01-Oct-2021	78.05	78.05	78.05	75.55	76.00	76.00	76.50	11861	9.07	336	7596	64.04
ORCHPHARMA	BE	01-Oct-2021	424.70	420.00	431.80	420.00	426.00	427.75	423.71	1977	8.38	98	-	-
ORICONENT	EQ	01-Oct-2021	30.65	30.50	31.95	30.50	31.75	31.80	31.55	115681	36.49	459	68944	59.60
ORIENTABRA	EQ	01-Oct-2021	28.45	28.40	29.25	28.35	29.10	28.85	28.81	58273	16.79	625	40997	70.35
ORIENTALTL	EQ	01-Oct-2021	8.35	8.40	8.70	8.25	8.50	8.45	8.50	29852	2.54	145	23946	80.22
ORIENTBELL	EQ	01-Oct-2021	356.95	363.70	363.70	346.95	357.00	359.40	351.99	37074	130.50	1829	22059	59.50
ORIENTCEM	EQ	01-Oct-2021	158.95	158.05	158.90	156.60	156.95	157.15	157.29	530410	834.31	10502	340329	64.16
ORIENTELEC	EQ	01-Oct-2021	331.85	330.85	333.60	315.00	330.60	330.70	330.37	152270	503.05	6005	78555	51.59
ORIENTHOT	EQ	01-Oct-2021	38.50	38.45	39.50	38.05	38.50	38.55	38.62	152137	58.75	1843	64375	42.31
ORIENTLTD	EQ	01-Oct-2021	70.95	69.25	72.85	69.15	71.55	71.10	70.71	1572	1.11	65	780	49.62
ORIENTPPR	EQ	01-Oct-2021	30.65	30.70	31.25	30.50	30.75	30.80	30.86	1709967	527.67	5362	558231	32.65
ORISSAMINE	EQ	01-Oct-2021	2863.95	2850.00	2920.00	2845.30	2857.00	2856.40	2873.14	12926	371.38	2815	4858	37.58
ORTEL	BZ	01-Oct-2021	1.45	1.50	1.50	1.40	1.45	1.45	1.49	11947	0.18	25	-	-
ORTINLAB	EQ	01-Oct-2021	26.95	26.95	26.95	26.15	26.35	26.45	26.51	40440	10.72	476	23139	57.22
OSWALAGRO	EQ	01-Oct-2021	17.15	17.45	17.45	16.95	16.95	17.00	17.05	36803	6.27	221	26663	72.45
PAEL	BZ	01-Oct-2021	6.75	6.45	6.90	6.45	6.85	6.85	6.79	1783	0.12	12	-	-
PAGEIND	EQ	01-Oct-2021	31704.90	31690.00	32789.00	31565.25	32253.00	32281.05	32190.71	46167	14861.49	16003	19047	41.26
PAISALO	EQ	01-Oct-2021	892.60	891.00	891.00	870.50	878.60	882.90	884.66	68163	603.01	1878	49077	72.00
PALASHSECU	EQ	01-Oct-2021	86.70	86.70	87.05	84.30	86.60	85.60	86.38	6757	5.84	93	4775	70.67
PALREDTEC	EQ	01-Oct-2021	118.00	120.30	121.80	115.80	116.00	116.65	117.78	61277	72.17	2497	37223	60.75
PANACEABIO	EQ	01-Oct-2021	285.90	283.00	287.35	280.30	281.50	281.55	283.22	87729	248.46	2622	43963	50.11
PANACHE	BE	01-Oct-2021	58.15	58.00	58.00	55.60	56.10	56.10	56.50	2938	1.66	73	-	-
PANAMAPET	EQ	01-Oct-2021	266.25	266.00	270.00	262.20	270.00	268.20	265.32	63380	168.16	2837	34682	54.72
PAR	EQ	01-Oct-2021	210.45	219.00	220.95	212.10	220.95	220.95	218.09	110143	240.21	1503	67586	61.36
PARACABLES	BE	01-Oct-2021	12.10	12.10	12.35	12.00	12.10	12.20	12.16	140870	17.13	381	-	-
PARAGMILK	EQ	01-Oct-2021	125.95	125.45	127.50	125.00	126.60	126.05	126.10	238770	301.09	3109	98464	41.24
PARAS	BE	01-Oct-2021	175.00	469.00	492.45	460.00	492.45	492.45	478.69	2132033	10205.80	29411	-	-
PARSVNATH	EQ	01-Oct-2021	15.00	15.10	15.10	14.55	14.90	14.75	14.73	236866	34.89	518	139573	58.92
PASHUPATI	SM	01-Oct-2021	88.00	83.00	83.00	83.00	83.00	83.00	83.00	1600	1.33	1	1600	100.00
PATELENG	EQ	01-Oct-2021	20.75	21.00	21.35	19.75	20.05	20.05	20.34	6532854	1328.69	10543	3455756	52.90
PATINTLOG	EQ	01-Oct-2021	21.90	22.30	22.30	21.60	22.00	21.85	21.85	11100	2.43	189	9030	81.35
PATSPINLTD	EQ	01-Oct-2021	8.95	8.60	9.35	8.60	8.75	8.80	8.82	11592	1.02	50	7824	67.49
PAVNAIND	SM	01-Oct-2021	201.00	200.00	200.00	200.00	200.00	200.00	200.00	800	1.60	1	800	100.00
PBAINFRA	BE	01-Oct-2021	10.55	10.05	10.70	10.05	10.10	10.15	10.16	6991	0.71	37	-	-
PCJEWELLER	EQ	01-Oct-2021	26.65	26.90	26.90	26.00	26.30	26.35	26.61	1000529	266.27	2796	565935	56.56
PDMJEPAPER	EQ	01-Oct-2021	41.20	41.00	41.50	40.20	40.80	40.70	40.86	155106	63.38	2632	68188	43.96
PDPL	BE	01-Oct-2021	2.85	2.80	2.80	2.75	2.75	2.75	2.77	225	0.01	3	-	-
PDSMFL	EQ	01-Oct-2021	1211.30	1211.30	1222.45	1173.00	1185.50	1187.20	1193.31	5037	60.11	566	3734	74.13
PEARLPOLY	EQ	01-Oct-2021	14.90	15.50	15.50	14.65	15.25	15.25	15.17	10823	1.64	220	8953	82.72
PEL	EQ	01-Oct-2021	2595.80	2574.00	2665.00	2570.00	2654.00	2655.40	2608.54	1304734	34034.53	47680	549165	42.09
PENIND	EQ	01-Oct-2021	29.05	28.65	29.10	28.05	29.00	28.75	28.77	369765	106.38	1992	205946	55.70
PENINLAND	BE	01-Oct-2021	13.30	13.40	13.65	12.95	13.35	13.25	13.21	121580	16.06	250	-	-
PERSISTENT	EQ	01-Oct-2021	3716.30	3710.30	3759.90	3605.00	3643.00	3643.25	3688.38	320996	11839.57	29567	118337	36.87
PETRONET	EQ	01-Oct-2021	238.55	236.00	238.95	234.35	235.00	235.60	235.86	2174267	5128.22	29331	888580	40.87
PFC	EQ	01-Oct-2021	142.10	141.90	142.10	138.20	139.85	139.90	139.77	6161694	8612.40	42783	2211899	35.90
PFC	N3	01-Oct-2021	1336.45	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	13	0.16	1	13	100.00
PFC	N4	01-Oct-2021	1009.79	1011.94	1011.94	1009.00	1009.00	1009.20	1009.63	701	7.08	11	701	100.00
PFC	N5	01-Oct-2021	1185.30	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	50	0.59	2	50	100.00
PFC	N8	01-Oct-2021	1457.01	1464.92	1464.92	1458.60	1464.00	1464.00	1464.00	279	4.08	11	276	98.92
PFIZER	EQ	01-Oct-2021	5581.10	5581.10	5609.00	5504.00	5578.90	5569.45	5540.25	25353	1404.62	5669	8953	35.31
PFOCUS	EQ	01-Oct-2021	73.65	73.90	75.00	71.40	73.55	74.25	73.76	37735	27.83	698	27040	71.66
PFS	EQ	01-Oct-2021	20.30	20.05	20.55	19.70	19.80	19.80	20.02	2594425	519.45	6233	1095208	42.21
PGEL	EQ	01-Oct-2021	406.90	405.00	405.00	399.55	400.00	401.30	401.03	47185	189.22	848	30994	65.69
PGHH	EQ	01-Oct-2021	14073.80	14099.00	14100.00	13911.00	14100.00	14048.30	14007.18	2244	314.32	1339	917	40.86
PGHL	EQ	01-Oct-2021	5403.60	5427.85	5535.00	5403.00	5522.00	5518.60	5475.44	12658	693.08	3079	7715	60.95
PGIL	EQ	01-Oct-2021	314.05	318.70	318.70	301.20	302.15	303.80	305.25	9267	28.29	483	5888	63.54
PGINVIT	IV	01-Oct-2021	120.46	120.99	121.75	120.01	120.97	121.37	120.55	687870	829.20	3781	585292	85.09
PHILIPCARB	EQ	01-Oct-2021	267.20	267.00	270.05	263.10	265.60	265.00	265.55	1539660	4088.50	18993	602789	39.15
PHOENIXLTD	EQ	01-Oct-2021	958.45	954.40	966.55	940.60	961.90	961.55	954.81	121976	1164.64	8229	35312	28.95
PIDILITIND	EQ	01-Oct-2021	2381.95	2384.00	2422.00	2365.20	2422.00	2417.25	2403.01	506531	12172.00	32336	201799	39.84
PIIND	EQ	01-Oct-2021	3178.35	3170.00	3179.25	3091.00	3100.00	3100.45	3117.15	432354	13477.14	28966	278967	64.52
PILANIINVS	EQ	01-Oct-2021	1896.90	1885.00	1934.40	1884.10	1900.00	1905.15	1912.41	15803	302.22	1516	1808	11.44
PILITA	EQ	01-Oct-2021	7.20	7.25	7.35	7.20	7.30	7.25	7.27	506560	36.81	1205	382026	75.42
PIONDIST	EQ	01-Oct-2021	170.90	170.00	175.35	169.05	173.00	173.45	172.94	96352	166.63	2481	31543	32.74
PIONEEREMB	EQ	01-Oct-2021	62.40	63.45	63.45	60.00	60.80	61.20	61.13	193796	118.47	2478	119851	61.84
PITTIENG	EQ	01-Oct-2021	153.55	152.00	158.95	150.40	156.50	155.75	154.21	175816	271.13	2662	52378	29.79
PKTEA	BE	01-Oct-2021	327.85	326.00	327.85	317.05	321.00	321.70	325.10	851	2.77	34	-	-
PLASTIBLEN	EQ	01-Oct-2021	273.30	273.55	276.05	271.65	273.50	273.55	273.69	23479	64.26	1536	9204	39.20
PNB	EQ	01-Oct-2021	40.10	39.95	41.20	39.35	40.65	40.60	40.50	97922965	39657.80	106304	21439947	21.89
PNBGILTS	EQ	01-Oct-2021	67.65	67.95	68.20	64.50	67.00	66.60	66.91	215918	144.48	2134	137851	63.84
PNBHOUSING	EQ	01-Oct-2021	621.90	621.90	648.00	615.55	636.00	633.15	632.05	70948	448.43	2803	34346	48.41
PNC	EQ	01-Oct-2021	37.60	38.45	38.45	36.90	37.80	37.65	37.70	13728	5.18	204	7554	55.03
PNCINFRA	EQ	01-Oct-2021	382.85	390.00	392.90	366.15	368.00	371.45	377.57	734834	2774.50	25496	222312	30.25
PODDARHOUS	EQ	01-Oct-2021	195.85	195.85	205.60	190.35	205.60	197.40	193.95	6464	12.54	188	5184	80.20
PODDARMENT	EQ	01-Oct-2021	349.40	348.25	353.95	345.55	348.00	347.90	348.02	8407	29.26	360	6634	78.91
POKARNA	EQ	01-Oct-2021	493.60	485.00	502.60	483.60	501.00	500.55	496.91	78497	390.06	3058	60162	76.64
POLYCAB	EQ	01-Oct-2021	2389.00	2387.00	2387.00	2332.00	2345.00	2346.75	2350.65	313918	7379.10	31474	125896	40.10
POLYMED	EQ	01-Oct-2021	927.15	923.00	943.00	921.00	930.50	935.45	931.14	40669	378.69	6121	21153	52.01
POLYPLEX	EQ	01-Oct-2021	1727.30	1718.70	1770.00	1711.65	1769.00	1768.10	1757.94	130899	2301.12	15223	65489	50.03
PONNIERODE	BE	01-Oct-2021	242.35	235.00	244.70	235.00	244.00	242.75	240.72	6064	14.60	112	-	-
POONAWALLA	EQ	01-Oct-2021	162.90	162.50	166.90	161.10	164.00	163.85	163.15	422930	689.99	4090	290459	68.68
POWERGRID	EQ	01-Oct-2021	189.90	190.80	193.50	189.65	191.35	191.85	191.11	12746178	24359.33	62221	6326056	49.63
POWERINDIA	EQ	01-Oct-2021	2438.80	2433.00	2489.80	2415.05	2468.90	2453.15	2454.25	44597	1094.52	8012	15244	34.18
POWERMECH	EQ	01-Oct-2021	933.00	930.00	980.00	925.10	980.00	968.75	959.44	109369	1049.33	7503	50572	46.24
PPAP	EQ	01-Oct-2021	243.50	240.80	244.00	239.00	239.95	240.10	240.51	26505	63.75	652	17915	67.59
PPL	EQ	01-Oct-2021	158.75	159.60	159.60	155.20	158.00	157.70	157.72	59007	93.06	3991	29974	50.80
PRAENG	BE	01-Oct-2021	20.20	20.30	20.30	19.35	19.55	19.60	19.62	47974	9.41	164	-	-
PRAJIND	BE	01-Oct-2021	352.70	349.00	352.00	345.00	349.70	349.45	348.33	185767	647.09	3784	-	-
PRAKASH	EQ	01-Oct-2021	66.95	66.85	74.40	66.60	72.10	71.80	69.82	1767798	1234.21	10990	1109559	62.77
PRAKASHSTL	EQ	01-Oct-2021	2.05	2.05	2.10	2.00	2.05	2.05	2.05	472274	9.67	374	368447	78.02
PRAXIS	EQ	01-Oct-2021	29.30	29.30	30.75	29.00	30.75	30.75	30.15	46816	14.11	321	24452	52.23
PRECAM	EQ	01-Oct-2021	95.05	93.20	97.05	92.95	96.00	96.00	94.93	248810	236.19	6091	142638	57.33
PRECOT	EQ	01-Oct-2021	234.25	235.35	245.90	235.25	242.50	244.40	242.71	20576	49.94	238	17007	82.65
PRECWIRE	EQ	01-Oct-2021	230.55	230.00	235.10	226.35	227.00	226.90	230.33	67412	155.27	2502	34966	51.87
PREMEXPLN	BE	01-Oct-2021	236.20	231.25	248.00	231.25	246.30	246.80	244.93	17977	44.03	174	-	-
PREMIER	BE	01-Oct-2021	3.90	4.05	4.05	3.80	4.05	4.05	4.01	19561	0.78	49	-	-
PREMIERPOL	EQ	01-Oct-2021	68.05	68.40	68.95	66.35	67.35	68.05	67.12	11060	7.42	195	7888	71.32
PRESSMN	EQ	01-Oct-2021	27.70	27.75	28.05	26.80	27.30	27.10	27.37	38038	10.41	531	31359	82.44
PRESTIGE	EQ	01-Oct-2021	490.85	487.90	489.00	473.65	481.70	480.95	480.51	1025401	4927.14	18464	392938	38.32
PRICOLLTD	EQ	01-Oct-2021	99.35	98.00	104.00	97.35	103.00	102.80	101.52	2059904	2091.31	16418	1039774	50.48
PRIMESECU	EQ	01-Oct-2021	82.80	83.05	83.75	81.55	82.55	83.00	82.77	5872	4.86	191	3916	66.69
PRINCEPIPE	EQ	01-Oct-2021	692.00	691.90	701.95	687.00	690.25	691.35	695.06	211656	1471.14	9892	84737	40.04
PRITI	SM	01-Oct-2021	284.40	280.10	283.95	275.10	280.00	276.75	279.06	9600	26.79	6	4800	50.00
PRITIKAUTO	EQ	01-Oct-2021	17.70	17.50	17.75	17.50	17.70	17.65	17.59	47530	8.36	269	35780	75.28
PRIVISCL	EQ	01-Oct-2021	1866.50	1861.00	1881.00	1820.00	1850.00	1830.20	1841.11	18685	344.01	2889	11381	60.91
PROINDIA	BE	01-Oct-2021	96.25	101.05	101.05	101.05	101.05	101.05	101.05	4252	4.30	64	-	-
PROZONINTU	EQ	01-Oct-2021	28.10	27.55	28.05	27.50	27.60	27.70	27.69	227437	62.98	1377	144905	63.71
PRSMJOHNSN	EQ	01-Oct-2021	124.85	126.80	126.80	124.10	124.50	124.65	125.26	168184	210.66	3860	87447	51.99
PSB	EQ	01-Oct-2021	17.55	17.70	17.80	17.30	17.50	17.55	17.55	660727	115.92	1439	310429	46.98
PSPPROJECT	EQ	01-Oct-2021	482.40	478.00	519.00	474.35	516.50	512.65	506.93	1689670	8565.50	35592	588504	34.83
PSUBNKBEES	EQ	01-Oct-2021	27.15	27.15	27.50	26.65	27.28	27.29	27.27	1449641	395.32	2362	1109871	76.56
PTC	EQ	01-Oct-2021	115.85	114.00	117.70	112.80	115.00	115.05	115.28	3642398	4199.04	24524	1401381	38.47
PTL	EQ	01-Oct-2021	46.95	46.65	47.20	46.60	46.85	46.95	46.92	43956	20.62	459	29269	66.59
PUNJABCHEM	EQ	01-Oct-2021	1565.25	1563.30	1598.00	1536.55	1589.00	1589.25	1576.52	15757	248.41	2282	7320	46.46
PUNJLLOYD	BZ	01-Oct-2021	1.90	1.90	1.95	1.85	1.90	1.90	1.89	112886	2.13	148	-	-
PURVA	EQ	01-Oct-2021	135.35	135.30	142.00	133.15	136.30	137.80	138.64	944489	1309.42	16951	243682	25.80
PVP	BE	01-Oct-2021	4.55	4.45	4.75	4.40	4.70	4.70	4.63	128354	5.94	153	-	-
PVR	EQ	01-Oct-2021	1599.35	1580.00	1617.10	1574.60	1594.80	1599.55	1599.78	1127113	18031.32	50590	310330	27.53
QGOLDHALF	EQ	01-Oct-2021	1980.10	1994.15	2001.00	1994.15	1999.00	1999.05	1998.52	377	7.53	47	299	79.31
QNIFTY	EQ	01-Oct-2021	1839.97	1830.20	1830.99	1823.15	1823.15	1823.15	1827.80	233	4.26	29	227	97.42
QUADPRO	ST	01-Oct-2021	19.85	19.75	19.95	18.90	19.10	18.95	19.27	840000	161.89	79	822000	97.86
QUESS	EQ	01-Oct-2021	916.20	918.80	929.50	913.40	924.55	924.30	924.79	71869	664.64	10723	35449	49.32
QUICKHEAL	EQ	01-Oct-2021	236.30	236.00	236.85	232.00	234.00	233.85	234.37	122718	287.61	4532	43363	35.34
RADAAN	BE	01-Oct-2021	1.40	1.40	1.40	1.35	1.35	1.35	1.37	76207	1.04	117	-	-
RADICO	EQ	01-Oct-2021	881.00	879.90	902.40	864.05	897.00	896.60	880.50	530082	4667.38	20164	207986	39.24
RADIOCITY	EQ	01-Oct-2021	24.00	24.00	24.30	23.75	24.10	24.10	24.02	414950	99.66	774	291812	70.32
RAILTEL	EQ	01-Oct-2021	128.65	128.20	128.30	127.50	127.95	127.85	127.88	393739	503.53	5507	238962	60.69
RAIN	EQ	01-Oct-2021	240.90	242.05	248.50	240.90	243.00	243.40	245.10	4845886	11877.13	44653	1423002	29.37
RAJESHEXPO	EQ	01-Oct-2021	587.00	588.00	593.00	585.00	586.00	586.05	586.67	140230	822.68	7798	105870	75.50
RAJMET	BE	01-Oct-2021	133.65	133.65	134.00	133.00	133.10	133.30	133.31	7148	9.53	103	-	-
RAJRATAN	BE	01-Oct-2021	2031.45	2031.00	2031.00	1995.00	2005.20	2011.95	2008.80	2678	53.80	323	-	-
RAJRAYON	BZ	01-Oct-2021	0.30	0.30	0.30	0.25	0.30	0.30	0.28	40648	0.11	20	-	-
RAJSREESUG	EQ	01-Oct-2021	26.00	26.65	26.65	25.60	26.35	26.30	26.06	18277	4.76	222	13888	75.99
RAJTV	BE	01-Oct-2021	36.00	35.30	36.20	35.30	35.85	35.55	35.53	4905	1.74	47	-	-
RALLIS	EQ	01-Oct-2021	285.90	285.00	286.75	284.00	285.00	284.80	285.30	163540	466.58	3416	85141	52.06
RAMANEWS	EQ	01-Oct-2021	19.50	19.50	20.00	19.10	19.60	19.60	19.71	77590	15.29	410	42170	54.35
RAMASTEEL	BE	01-Oct-2021	244.55	251.00	251.00	243.50	246.00	245.05	245.76	28231	69.38	173	-	-
RAMCOCEM	EQ	01-Oct-2021	984.65	984.75	999.00	976.75	988.05	990.75	990.27	281564	2788.25	12313	91929	32.65
RAMCOIND	EQ	01-Oct-2021	297.50	299.00	306.00	294.00	302.25	303.70	300.16	111483	334.63	3779	55000	49.33
RAMCOSYS	EQ	01-Oct-2021	480.05	479.90	488.90	476.85	483.95	482.70	482.74	51354	247.90	3737	23160	45.10
RAMKY	BE	01-Oct-2021	136.95	136.80	141.70	134.55	140.50	140.80	139.92	21166	29.62	209	-	-
RANASUG	BE	01-Oct-2021	24.50	24.80	24.80	24.10	24.80	24.65	24.47	215028	52.61	763	-	-
RANEENGINE	EQ	01-Oct-2021	297.40	297.00	301.15	289.90	294.90	293.75	294.77	9684	28.55	502	5456	56.34
RANEHOLDIN	EQ	01-Oct-2021	599.20	609.80	611.50	599.00	602.00	603.15	603.56	22427	135.36	1700	9438	42.08
RATNAMANI	EQ	01-Oct-2021	2186.35	2229.90	2232.00	2166.80	2170.00	2180.40	2190.88	13674	299.58	3670	6379	46.65
RAYMOND	EQ	01-Oct-2021	459.00	452.00	458.00	445.05	452.90	452.50	452.03	591953	2675.81	12220	224332	37.90
RBL	EQ	01-Oct-2021	867.60	865.90	882.25	859.25	874.50	870.55	871.88	6837	59.61	909	2731	39.94
RBLBANK	EQ	01-Oct-2021	190.90	188.05	197.60	187.55	193.10	193.50	193.20	9883983	19096.07	56957	2595490	26.26
RCF	EQ	01-Oct-2021	82.70	82.10	82.45	79.90	80.60	80.70	81.12	4306521	3493.34	20174	1339194	31.10
RCOM	EQ	01-Oct-2021	3.10	3.05	3.10	3.00	3.10	3.05	3.06	12218443	373.61	22796	5759823	47.14
RECLTD	EQ	01-Oct-2021	157.85	157.90	158.15	153.50	155.90	156.10	155.24	5726392	8889.76	33751	2478811	43.29
RECLTD	N1	01-Oct-2021	1088.26	1099.89	1099.89	1099.89	1099.89	1099.89	1099.89	100	1.10	1	100	100.00
RECLTD	N8	01-Oct-2021	1145.00	1155.00	1177.90	1155.00	1177.90	1170.25	1170.25	300	3.51	3	300	100.00
RECLTD	N9	01-Oct-2021	1296.50	1296.00	1300.00	1296.00	1300.00	1300.00	1298.67	452	5.87	8	442	97.79
RECLTD	NA	01-Oct-2021	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	48	0.68	1	48	100.00
RECLTD	NF	01-Oct-2021	1310.10	1311.35	1311.35	1311.35	1311.35	1311.35	1311.35	10	0.13	1	10	100.00
RECLTD	NH	01-Oct-2021	1310.00	1313.52	1313.52	1313.52	1313.52	1313.52	1313.52	17	0.22	1	17	100.00
RECLTD	NI	01-Oct-2021	1209.99	1210.00	1214.90	1209.99	1214.90	1214.90	1210.00	1741	21.07	11	1741	100.00
REDINGTON	EQ	01-Oct-2021	139.40	140.50	145.45	140.40	144.60	144.60	144.48	1816897	2625.08	25181	933687	51.39
REFEX	EQ	01-Oct-2021	145.35	145.75	149.50	144.65	147.00	147.75	147.02	108390	159.36	7344	41975	38.73
RELAXO	EQ	01-Oct-2021	1141.05	1140.80	1178.00	1138.95	1175.00	1171.60	1158.44	603137	6987.01	21735	420603	69.74
RELCAPITAL	EQ	01-Oct-2021	21.65	21.40	21.45	20.70	20.95	20.95	21.12	2507449	529.59	5621	1495525	59.64
RELIANCE	EQ	01-Oct-2021	2519.25	2501.95	2539.80	2495.00	2525.00	2523.70	2521.05	4134544	104233.89	144149	2032482	49.16
RELIANCEP1	E1	01-Oct-2021	1871.15	1861.05	1897.50	1851.00	1888.35	1883.20	1881.54	338878	6376.11	15375	273908	80.83
RELIGARE	EQ	01-Oct-2021	177.55	175.00	178.60	172.45	178.00	177.60	175.49	1612649	2830.12	14141	674973	41.85
RELINFRA	BE	01-Oct-2021	102.45	102.45	102.45	98.00	99.90	99.60	99.73	2021810	2016.36	9910	-	-
REMSONSIND	BE	01-Oct-2021	215.00	216.00	219.90	209.60	214.00	213.90	212.03	2115	4.48	69	-	-
RENUKA	BE	01-Oct-2021	28.05	27.70	28.30	27.10	28.20	28.00	27.81	1793038	498.63	4376	-	-
REPCOHOME	EQ	01-Oct-2021	313.35	313.00	315.00	302.75	306.50	306.75	307.00	289611	889.12	7552	89778	31.00
REPL	EQ	01-Oct-2021	210.30	211.00	217.75	211.00	214.40	215.25	216.14	28373	61.33	382	23257	81.97
REPRO	EQ	01-Oct-2021	552.90	548.00	558.00	535.50	539.20	541.10	545.27	6075	33.13	933	3615	59.51
RESPONIND	EQ	01-Oct-2021	122.50	123.00	124.00	120.00	122.90	122.40	122.43	61443	75.23	1162	10835	17.63
REVATHI	EQ	01-Oct-2021	591.60	587.00	605.00	587.00	604.80	596.65	595.26	1866	11.11	117	1589	85.16
REXPIPES	SM	01-Oct-2021	40.70	42.70	42.70	42.70	42.70	42.70	42.70	72000	30.74	18	52000	72.22
RGL	EQ	01-Oct-2021	797.35	794.80	812.00	783.00	799.00	798.15	801.72	56755	455.02	7723	15083	26.58
RHFL	BE	01-Oct-2021	4.40	4.45	4.45	4.20	4.30	4.20	4.23	688435	29.12	1202	-	-
RHFL	N4	01-Oct-2021	252.00	242.10	302.00	242.10	302.00	301.43	274.15	2103	5.77	22	2093	99.52
RHFL	N6	01-Oct-2021	253.70	234.00	299.00	234.00	295.00	291.90	255.07	1342	3.42	29	1322	98.51
RHFL	N8	01-Oct-2021	178.99	178.99	214.75	178.99	214.75	214.75	201.76	164	0.33	5	164	100.00
RHIM	EQ	01-Oct-2021	354.80	354.00	359.30	350.45	357.70	356.50	355.58	47995	170.66	3412	25905	53.97
RICOAUTO	EQ	01-Oct-2021	47.75	47.60	48.50	47.40	47.70	47.75	47.93	254776	122.12	1807	112473	44.15
RIIL	EQ	01-Oct-2021	692.20	686.50	695.00	680.05	686.00	685.90	688.32	110235	758.77	4624	23290	21.13
RITES	EQ	01-Oct-2021	273.45	271.50	279.30	270.10	275.60	275.25	274.52	181247	497.56	8541	93627	51.66
RKDL	BE	01-Oct-2021	12.00	12.15	12.20	11.50	12.20	12.10	12.02	12694	1.53	54	-	-
RKEC	EQ	01-Oct-2021	75.65	77.50	77.50	74.50	76.25	76.00	75.54	9772	7.38	213	6734	68.91
RKFORGE	EQ	01-Oct-2021	1082.55	1084.70	1097.70	1065.00	1083.00	1088.60	1083.66	157607	1707.93	8589	47283	30.00
RMCL	BZ	01-Oct-2021	2.10	2.10	2.10	2.00	2.10	2.10	2.05	31941	0.65	39	-	-
RMDRIP	SM	01-Oct-2021	17.40	17.40	17.40	17.40	17.40	17.40	17.40	2000	0.35	1	2000	100.00
RML	EQ	01-Oct-2021	393.30	392.40	398.00	385.00	389.90	387.80	391.13	23120	90.43	879	12705	54.95
RNAVAL	BZ	01-Oct-2021	3.15	3.30	3.30	3.00	3.25	3.25	3.17	1753441	55.56	911	-	-
ROHITFERRO	BE	01-Oct-2021	7.00	7.35	7.35	7.35	7.35	7.35	7.35	8180	0.60	16	-	-
ROHLTD	EQ	01-Oct-2021	97.70	98.00	101.80	96.00	97.10	98.25	98.61	146226	144.19	4058	51182	35.00
ROLEXRINGS	EQ	01-Oct-2021	1057.50	1058.00	1099.00	1052.65	1091.80	1090.65	1085.02	151161	1640.13	18028	91068	60.25
ROLLT	EQ	01-Oct-2021	2.95	3.00	3.05	2.85	2.85	2.85	2.87	3183004	91.26	1434	2127542	66.84
ROLTA	BE	01-Oct-2021	5.65	5.75	5.80	5.55	5.65	5.70	5.69	166256	9.46	353	-	-
ROML	BE	01-Oct-2021	93.00	94.90	94.90	88.55	92.60	91.60	91.74	10498	9.63	317	-	-
ROSSARI	EQ	01-Oct-2021	1451.25	1450.00	1451.00	1430.85	1442.00	1438.40	1440.17	28433	409.48	3980	12350	43.44
ROSSELLIND	EQ	01-Oct-2021	156.75	155.70	158.35	155.00	155.40	155.50	156.42	63910	99.97	1079	40429	63.26
ROUTE	EQ	01-Oct-2021	1949.85	1942.00	2064.85	1935.10	2044.00	2042.15	2021.33	382657	7734.78	29210	190141	49.69
RPGLIFE	EQ	01-Oct-2021	686.15	692.00	700.00	676.15	678.30	680.15	689.13	64467	444.26	5404	22691	35.20
RPOWER	BE	01-Oct-2021	13.65	13.50	13.70	13.30	13.60	13.60	13.49	10167436	1371.78	11522	-	-
RPP-RE	BE	01-Oct-2021	25.25	24.80	26.00	24.80	25.80	25.60	25.40	65825	16.72	409	-	-
RPPINFRA	EQ	01-Oct-2021	66.30	67.00	67.55	66.00	66.70	66.30	66.57	79310	52.80	1841	41358	52.15
RPPL	SM	01-Oct-2021	158.00	158.00	161.00	155.00	158.00	159.65	158.33	6000	9.50	6	5000	83.33
RPSGVENT	EQ	01-Oct-2021	962.30	962.30	970.10	943.95	948.00	951.90	958.20	22523	215.82	2006	12552	55.73
RSSOFTWARE	EQ	01-Oct-2021	32.80	33.00	35.35	32.40	35.00	34.65	33.91	143004	48.49	1002	93282	65.23
RSWM	EQ	01-Oct-2021	315.90	316.50	325.70	315.00	323.00	322.85	320.71	76784	246.25	2845	45950	59.84
RSYSTEMS	EQ	01-Oct-2021	214.60	212.95	231.00	212.75	222.40	222.25	222.05	193852	430.46	7932	102128	52.68
RTNINDIA	BE	01-Oct-2021	44.45	45.70	45.70	43.10	44.00	43.80	44.66	1127376	503.45	5127	-	-
RTNPOWER	BE	01-Oct-2021	4.45	4.40	4.45	4.30	4.40	4.35	4.39	4248282	186.42	6333	-	-
RUBYMILLS	EQ	01-Oct-2021	277.95	280.10	319.65	271.55	304.00	305.75	307.64	324941	999.65	12188	89498	27.54
RUCHI	EQ	01-Oct-2021	1057.55	1070.70	1070.70	1050.90	1053.00	1052.65	1055.77	19516	206.04	2176	13145	67.35
RUCHINFRA	BE	01-Oct-2021	7.00	7.10	7.10	6.80	7.10	7.05	7.00	35462	2.48	159	-	-
RUCHIRA	EQ	01-Oct-2021	88.65	87.95	88.50	86.20	87.50	87.25	87.29	52100	45.48	1417	24920	47.83
RUPA	EQ	01-Oct-2021	450.90	448.00	454.70	442.20	445.05	445.80	447.05	89942	402.09	4332	50833	56.52
RUSHIL	EQ	01-Oct-2021	253.30	248.25	256.00	248.25	255.00	255.15	253.43	9078	23.01	405	6985	76.94
RVHL	EQ	01-Oct-2021	25.15	25.95	25.95	23.90	23.90	23.90	24.00	118493	28.44	296	95656	80.73
RVNL	EQ	01-Oct-2021	30.20	30.05	31.20	29.90	30.05	30.00	30.39	5513284	1675.30	11869	1876980	34.04
S&SPOWER	BE	01-Oct-2021	23.95	23.90	25.10	23.90	25.10	25.10	24.62	495	0.12	7	-	-
SABEVENTS	BE	01-Oct-2021	3.05	3.20	3.20	2.90	3.20	3.15	3.19	9529	0.30	35	-	-
SABTN	BE	01-Oct-2021	2.60	2.70	2.70	2.60	2.70	2.70	2.70	22774	0.61	32	-	-
SADBHAV	EQ	01-Oct-2021	48.80	48.40	48.50	47.70	48.00	48.00	48.08	560943	269.69	6130	334413	59.62
SADBHIN	EQ	01-Oct-2021	16.65	16.60	16.70	15.95	16.25	16.10	16.26	583069	94.83	1321	420319	72.09
SAFARI	EQ	01-Oct-2021	869.00	860.00	878.80	835.50	841.60	845.45	853.18	22008	187.77	3226	14644	66.54
SAGARDEEP	BE	01-Oct-2021	32.25	30.75	33.00	30.75	32.45	31.75	32.06	20181	6.47	150	-	-
SAGCEM	EQ	01-Oct-2021	294.55	294.55	294.55	285.35	291.50	288.15	288.97	53667	155.08	3063	26023	48.49
SAIL	EQ	01-Oct-2021	113.65	112.95	115.85	110.80	114.95	114.80	113.89	50198724	57172.23	140281	10956754	21.83
SAKAR	EQ	01-Oct-2021	158.20	160.20	162.90	158.05	160.00	160.75	159.82	21128	33.77	330	12942	61.26
SAKHTISUG	BE	01-Oct-2021	15.20	15.20	15.50	14.90	15.50	15.35	15.20	49031	7.45	223	-	-
SAKSOFT	EQ	01-Oct-2021	1086.05	1085.00	1085.00	1066.00	1070.00	1067.70	1071.20	44633	478.11	3746	24198	54.22
SAKUMA	BE	01-Oct-2021	10.70	10.50	11.20	10.40	11.20	11.10	11.02	477405	52.61	539	-	-
SALASAR	EQ	01-Oct-2021	281.40	278.90	281.90	276.35	279.30	279.85	279.37	53823	150.37	1735	36637	68.07
SALONA	EQ	01-Oct-2021	198.90	192.40	204.25	192.00	202.80	200.95	200.25	3567	7.14	156	2073	58.12
SALSTEEL	BE	01-Oct-2021	9.85	10.05	10.20	9.55	9.95	9.85	9.77	100378	9.81	380	-	-
SALZERELEC	EQ	01-Oct-2021	161.20	163.95	168.65	161.25	165.05	165.10	165.19	126206	208.48	4404	72157	57.17
SAMBHAAV	BE	01-Oct-2021	2.95	3.05	3.05	2.90	3.00	3.00	3.01	58591	1.76	58	-	-
SANCO	EQ	01-Oct-2021	8.80	9.00	9.00	8.65	8.80	8.80	8.76	9984	0.87	85	7998	80.11
SANDESH	EQ	01-Oct-2021	786.05	780.15	789.95	775.00	781.00	780.80	783.86	1040	8.15	149	768	73.85
SANDHAR	EQ	01-Oct-2021	275.80	278.40	278.95	273.85	278.45	276.80	276.30	27414	75.74	1355	15707	57.30
SANGAMIND	EQ	01-Oct-2021	166.40	168.00	174.70	167.80	174.70	173.15	172.41	143447	247.32	1241	106914	74.53
SANGHIIND	EQ	01-Oct-2021	67.50	66.50	68.20	65.45	67.25	66.45	66.73	1026061	684.69	7880	571705	55.72
SANGHVIMOV	EQ	01-Oct-2021	192.90	195.00	198.00	186.75	188.50	188.00	193.19	227594	439.68	7449	110611	48.60
SANGINITA	EQ	01-Oct-2021	25.95	25.60	27.20	25.60	27.20	26.90	26.24	134230	35.22	540	37577	27.99
SANOFI	EQ	01-Oct-2021	7799.80	7821.60	7988.00	7778.80	7845.00	7874.70	7860.54	37344	2935.44	6201	26095	69.88
SANSERA	EQ	01-Oct-2021	806.10	800.00	821.00	792.00	810.05	810.45	805.77	359134	2893.79	27578	212530	59.18
SANWARIA	BZ	01-Oct-2021	0.70	0.70	0.70	0.65	0.65	0.65	0.68	1062447	7.21	294	-	-
SARDAEN	EQ	01-Oct-2021	711.25	700.00	718.90	680.00	697.00	696.20	697.00	25924	180.69	1701	15073	58.14
SAREGAMA	BE	01-Oct-2021	3597.75	3649.00	3750.00	3420.00	3750.00	3726.20	3594.89	7060	253.80	1515	-	-
SARLAPOLY	EQ	01-Oct-2021	48.85	48.75	50.45	48.25	49.25	49.35	49.48	442196	218.81	7422	217497	49.19
SARVESHWAR	SM	01-Oct-2021	23.30	24.45	24.45	22.15	22.15	22.15	23.03	28800	6.63	18	22400	77.78
SASKEN	EQ	01-Oct-2021	1340.50	1338.20	1355.00	1333.25	1341.60	1346.60	1342.58	11825	158.76	1647	6561	55.48
SASTASUNDR	BE	01-Oct-2021	285.40	282.00	296.00	282.00	294.00	291.80	291.79	11353	33.13	147	-	-
SATIA	EQ	01-Oct-2021	96.45	96.50	97.60	95.35	96.20	96.15	96.46	106719	102.94	1711	64130	60.09
SATIN	EQ	01-Oct-2021	78.05	79.50	79.50	77.05	78.55	78.50	78.35	161963	126.90	2117	105443	65.10
SBCL	EQ	01-Oct-2021	274.50	270.00	279.90	269.80	272.50	273.75	274.85	23065	63.39	1280	12182	52.82
SBICARD	EQ	01-Oct-2021	1029.60	1025.50	1048.00	1023.75	1046.05	1046.60	1040.86	2026286	21090.87	73668	1418390	70.00
SBIETFCON	EQ	01-Oct-2021	72.81	72.80	72.80	71.15	72.00	71.97	71.90	4840	3.48	204	3821	78.95
SBIETFIT	EQ	01-Oct-2021	356.59	356.00	358.99	352.10	354.21	354.09	354.74	6023	21.37	241	5601	92.99
SBIETFPB	EQ	01-Oct-2021	194.89	195.50	195.50	192.50	194.19	194.24	192.77	2241	4.32	41	1722	76.84
SBIETFQLTY	EQ	01-Oct-2021	155.78	155.78	157.99	155.01	156.43	155.99	155.71	1104	1.72	120	841	76.18
SBILIFE	EQ	01-Oct-2021	1215.10	1204.00	1217.55	1199.40	1210.00	1209.05	1205.54	830634	10013.66	63049	462927	55.73
SBIN	EQ	01-Oct-2021	453.00	448.50	455.55	443.80	452.00	451.65	451.04	14777309	66651.07	155872	4497093	30.43
SCAPDVR	BE	01-Oct-2021	15.85	16.60	16.60	16.60	16.60	16.60	16.60	127287	21.13	80	-	-
SCHAEFFLER	EQ	01-Oct-2021	7558.55	7740.00	7740.00	7290.00	7299.95	7331.95	7434.35	19587	1456.17	7178	10660	54.42
SCHAND	EQ	01-Oct-2021	112.60	112.95	112.95	110.20	112.45	111.95	111.70	33860	37.82	715	22059	65.15
SCHNEIDER	EQ	01-Oct-2021	114.35	113.85	115.70	113.65	115.00	114.95	114.81	386249	443.46	4281	204825	53.03
SCI	EQ	01-Oct-2021	121.25	121.10	128.00	120.45	125.60	125.10	125.45	9396914	11788.86	50007	3239325	34.47
SDBL	EQ	01-Oct-2021	40.35	40.00	41.50	39.50	40.65	40.70	40.65	63154	25.67	618	50141	79.39
SEAMECLTD	EQ	01-Oct-2021	1179.70	1190.00	1210.95	1163.85	1172.00	1182.90	1191.79	16947	201.97	1281	12312	72.65
SECURCRED	SM	01-Oct-2021	31.50	31.40	31.50	31.40	31.50	31.50	31.45	1800	0.57	3	1200	66.67
SECURKLOUD	EQ	01-Oct-2021	192.25	191.00	198.00	188.80	194.00	195.05	194.24	113358	220.18	5212	58250	51.39
SELAN	EQ	01-Oct-2021	152.00	151.10	156.60	150.40	150.75	151.55	153.54	125475	192.66	3377	44544	35.50
SEPOWER	EQ	01-Oct-2021	8.30	8.70	8.70	8.70	8.70	8.70	8.70	56445	4.91	81	52968	93.84
SEQUENT	EQ	01-Oct-2021	219.75	216.00	217.75	211.35	213.60	213.95	214.45	939659	2015.08	18611	334992	35.65
SERVOTECH	EQ	01-Oct-2021	24.55	24.00	25.65	23.55	24.95	24.90	24.66	12426	3.06	52	8317	66.93
SESHAPAPER	EQ	01-Oct-2021	184.70	184.80	186.75	180.50	181.85	181.30	183.19	33630	61.61	1289	15186	45.16
SETCO	EQ	01-Oct-2021	19.90	19.90	20.00	19.60	19.85	19.75	19.77	107789	21.31	412	75849	70.37
SETF10GILT	EQ	01-Oct-2021	205.86	209.00	209.00	204.27	205.26	205.26	205.53	210	0.43	11	101	48.10
SETFGOLD	EQ	01-Oct-2021	4084.05	4119.95	4134.90	4114.00	4126.70	4129.35	4127.72	27796	1147.34	1740	24186	87.01
SETFNIF50	EQ	01-Oct-2021	179.98	175.01	180.00	175.01	179.05	179.07	178.57	496832	887.21	3406	459033	92.39
SETFNIFBK	EQ	01-Oct-2021	374.50	373.00	374.99	369.38	372.55	372.06	371.08	23548	87.38	718	9464	40.19
SETFNN50	EQ	01-Oct-2021	439.26	441.99	441.99	436.01	441.00	439.69	439.55	6086	26.75	489	4814	79.10
SETUINFRA	BE	01-Oct-2021	1.15	1.15	1.15	1.10	1.15	1.15	1.13	101569	1.14	81	-	-
SEYAIND	EQ	01-Oct-2021	53.75	53.75	54.20	53.25	54.00	53.55	53.73	7892	4.24	190	6889	87.29
SFL	EQ	01-Oct-2021	2338.30	2305.10	2433.60	2305.10	2407.00	2386.45	2377.94	11608	276.03	2884	4027	34.69
SGBAPR28I	GB	01-Oct-2021	4664.75	4697.35	4697.35	4648.00	4649.00	4648.94	4650.98	1383	64.32	87	1346	97.32
SGBAUG24	GB	01-Oct-2021	4630.00	4650.00	4662.00	4648.00	4662.00	4657.23	4650.84	85	3.95	23	85	100.00
SGBAUG27	GB	01-Oct-2021	4617.00	4687.90	4687.90	4635.00	4635.00	4635.00	4653.96	12	0.56	7	12	100.00
SGBAUG28V	GB	01-Oct-2021	4701.97	4705.00	4737.00	4702.00	4720.00	4710.31	4716.56	2281	107.58	173	1878	82.33
SGBAUG29V	GB	01-Oct-2021	4698.00	4675.00	4750.00	4661.00	4725.00	4723.57	4713.40	283	13.34	44	267	94.35
SGBDC27VII	GB	01-Oct-2021	4680.00	4650.00	4725.00	4650.00	4723.00	4723.00	4665.53	15	0.70	7	14	93.33
SGBDEC25	GB	01-Oct-2021	4994.50	5088.00	5088.00	4950.00	4950.00	4950.00	5019.00	2	0.10	2	2	100.00
SGBDEC2512	GB	01-Oct-2021	4736.00	4746.00	4746.00	4746.00	4746.00	4746.00	4746.00	1	0.05	1	1	100.00
SGBDEC2513	GB	01-Oct-2021	4745.00	4791.00	4791.00	4635.00	4635.00	4635.00	4739.00	3	0.14	3	3	100.00
SGBDEC25XI	GB	01-Oct-2021	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	1	0.05	1	1	100.00
SGBDEC26	GB	01-Oct-2021	4655.00	4685.00	4685.00	4685.00	4685.00	4685.00	4685.00	1	0.05	1	1	100.00
SGBFEB24	GB	01-Oct-2021	4635.00	4666.00	4690.00	4660.00	4690.00	4689.98	4666.24	147	6.86	17	147	100.00
SGBFEB27	GB	01-Oct-2021	4698.00	4746.00	4746.00	4746.00	4746.00	4746.00	4746.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	01-Oct-2021	4734.99	4699.00	4699.00	4699.00	4699.00	4699.00	4699.00	2	0.09	2	2	100.00
SGBFEB29XI	GB	01-Oct-2021	4655.00	4601.00	4698.98	4581.00	4655.00	4659.40	4639.97	91	4.22	23	73	80.22
SGBJ28VIII	GB	01-Oct-2021	4621.00	4620.00	4698.00	4620.00	4698.00	4698.00	4639.50	4	0.19	2	4	100.00
SGBJAN26	GB	01-Oct-2021	4656.45	4737.00	4737.00	4737.00	4737.00	4737.00	4737.00	1	0.05	1	1	100.00
SGBJAN27	GB	01-Oct-2021	4631.00	4581.00	4697.90	4581.00	4606.00	4606.00	4611.61	8	0.37	6	7	87.50
SGBJAN29IX	GB	01-Oct-2021	4665.00	4665.00	4725.00	4648.00	4660.00	4659.55	4655.47	481	22.39	75	474	98.54
SGBJAN29X	GB	01-Oct-2021	4678.00	4678.00	4689.00	4631.00	4685.00	4682.50	4661.70	132	6.15	37	97	73.48
SGBJU29III	GB	01-Oct-2021	4644.21	4680.00	4680.00	4641.00	4660.00	4660.00	4661.57	122	5.69	22	121	99.18
SGBJUL25	GB	01-Oct-2021	4653.98	4625.10	4675.00	4610.10	4640.00	4640.00	4636.36	23	1.07	11	20	86.96
SGBJUL27	GB	01-Oct-2021	4625.00	4605.00	4700.00	4605.00	4645.00	4645.00	4650.85	106	4.93	11	106	100.00
SGBJUL28IV	GB	01-Oct-2021	4629.12	4629.12	4646.98	4620.00	4625.00	4622.99	4630.33	4161	192.67	138	2978	71.57
SGBJUL29IV	GB	01-Oct-2021	4619.91	4712.35	4712.35	4650.00	4650.00	4650.85	4666.29	68	3.17	25	59	86.76
SGBJUN27	GB	01-Oct-2021	4660.00	4601.01	4692.90	4581.00	4606.01	4606.01	4616.23	14	0.65	9	12	85.71
SGBJUN28	GB	01-Oct-2021	4620.00	4640.00	4647.00	4625.00	4630.00	4629.36	4637.08	637	29.54	45	425	66.72
SGBJUN29II	GB	01-Oct-2021	4669.10	4650.00	4700.00	4621.00	4652.00	4652.10	4666.98	121	5.65	32	79	65.29
SGBMAR24	GB	01-Oct-2021	4629.00	4617.00	4649.00	4617.00	4649.00	4649.00	4646.71	68	3.16	12	68	100.00
SGBMAR25	GB	01-Oct-2021	4610.40	4697.90	4697.90	4689.80	4689.80	4689.80	4691.22	25	1.17	5	25	100.00
SGBMAR28X	GB	01-Oct-2021	4625.00	4630.00	4650.00	4630.00	4650.00	4650.00	4640.40	313	14.52	16	313	100.00
SGBMAY25	GB	01-Oct-2021	4616.20	4655.76	4655.76	4655.76	4655.76	4655.76	4655.76	6	0.28	2	6	100.00
SGBMAY26	GB	01-Oct-2021	4650.00	4699.00	4699.00	4650.00	4650.00	4650.00	4674.50	2	0.09	2	2	100.00
SGBMAY28	GB	01-Oct-2021	4621.50	4635.00	4659.00	4635.00	4647.00	4646.17	4651.90	172	8.00	26	146	84.88
SGBMAY29I	GB	01-Oct-2021	4645.56	4645.00	4670.00	4645.00	4658.00	4651.71	4653.32	472	21.96	79	401	84.96
SGBMR29XII	GB	01-Oct-2021	4622.42	4630.00	4647.00	4621.01	4621.20	4621.17	4629.05	639	29.58	97	605	94.68
SGBN28VIII	GB	01-Oct-2021	4731.66	4713.00	4730.00	4700.00	4720.00	4720.00	4711.53	47	2.21	18	30	63.83
SGBNOV23	GB	01-Oct-2021	4631.80	4764.00	4773.00	4702.00	4750.00	4769.00	4750.74	39	1.85	12	34	87.18
SGBNOV24	GB	01-Oct-2021	4615.30	4700.00	4700.00	4623.04	4659.00	4659.00	4653.82	142	6.61	16	134	94.37
SGBNOV25	GB	01-Oct-2021	4781.00	4772.90	4772.90	4604.35	4604.35	4604.35	4660.75	3	0.14	3	2	66.67
SGBNOV258	GB	01-Oct-2021	4723.90	4649.99	4698.90	4649.99	4698.90	4698.90	4674.45	2	0.09	2	2	100.00
SGBNOV25IX	GB	01-Oct-2021	4650.00	4649.99	4698.90	4649.99	4698.90	4698.90	4666.29	3	0.14	2	3	100.00
SGBNOV25VI	GB	01-Oct-2021	4728.00	4746.00	4746.00	4746.00	4746.00	4746.00	4746.00	4	0.19	2	4	100.00
SGBNOV26	GB	01-Oct-2021	4620.00	4697.90	4697.90	4697.90	4697.90	4697.90	4697.90	2	0.09	2	2	100.00
SGBOC28VII	GB	01-Oct-2021	4701.00	4700.00	4774.00	4691.00	4695.01	4698.27	4701.27	107	5.03	25	78	72.90
SGBOCT25	GB	01-Oct-2021	4600.01	4610.00	4700.00	4610.00	4650.00	4650.00	4632.14	42	1.95	7	41	97.62
SGBOCT25IV	GB	01-Oct-2021	4650.00	4680.00	4680.00	4650.00	4650.00	4652.72	4655.00	12	0.56	3	12	100.00
SGBOCT25V	GB	01-Oct-2021	4610.00	4744.00	4744.00	4744.00	4744.00	4744.00	4744.00	1	0.05	1	1	100.00
SGBOCT26	GB	01-Oct-2021	4640.00	4676.70	4676.70	4676.70	4676.70	4676.70	4676.70	1	0.05	1	1	100.00
SGBOCT27	GB	01-Oct-2021	4660.00	4660.00	4660.00	4630.00	4660.00	4660.00	4650.37	90	4.19	17	70	77.78
SGBOCT27VI	GB	01-Oct-2021	4618.00	4685.00	4685.00	4679.70	4679.70	4679.70	4682.35	2	0.09	2	2	100.00
SGBSEP24	GB	01-Oct-2021	4644.99	4670.00	4670.00	4621.10	4650.00	4650.00	4641.09	73	3.39	18	73	100.00
SGBSEP27	GB	01-Oct-2021	4619.42	4644.90	4644.90	4585.00	4603.00	4603.36	4632.49	257	11.91	28	246	95.72
SGBSEP28VI	GB	01-Oct-2021	4650.00	4650.00	4655.00	4645.00	4649.00	4649.00	4652.80	656	30.52	90	646	98.48
SGBSEP29VI	GB	01-Oct-2021	4624.87	4619.00	4657.99	4600.01	4650.00	4650.29	4635.97	252	11.68	102	191	75.79
SGIL	EQ	01-Oct-2021	146.15	148.65	148.65	139.90	146.50	142.40	143.20	15895	22.76	943	4760	29.95
SGL	EQ	01-Oct-2021	12.65	12.70	12.70	12.20	12.50	12.45	12.37	30072	3.72	138	22096	73.48
SHAHALLOYS	BE	01-Oct-2021	26.30	27.60	27.60	27.60	27.60	27.60	27.60	2395	0.66	14	-	-
SHAKTIPUMP	EQ	01-Oct-2021	701.55	695.00	712.00	695.00	704.00	702.95	703.17	25378	178.45	2351	15163	59.75
SHALBY	EQ	01-Oct-2021	175.50	175.70	177.70	172.25	173.55	174.35	175.15	136295	238.72	2785	56359	41.35
SHALPAINTS	EQ	01-Oct-2021	92.90	92.90	94.40	92.55	93.40	93.65	93.50	104548	97.75	1967	46153	44.15
SHANKARA	EQ	01-Oct-2021	591.70	588.70	598.80	581.50	581.55	584.50	589.84	58440	344.70	4624	18914	32.36
SHANTI	EQ	01-Oct-2021	20.65	21.40	21.40	20.00	20.60	20.60	20.47	12621	2.58	54	7321	58.01
SHANTIGEAR	EQ	01-Oct-2021	164.30	163.10	166.00	163.10	164.85	164.65	164.92	50638	83.51	866	37153	73.37
SHARDACROP	EQ	01-Oct-2021	330.60	328.95	331.50	322.55	325.00	324.55	326.63	52062	170.05	2629	34506	66.28
SHARDAMOTR	BE	01-Oct-2021	610.00	600.00	617.95	600.00	609.00	605.75	605.32	6074	36.77	238	-	-
SHAREINDIA	EQ	01-Oct-2021	654.05	654.95	699.90	651.15	698.00	696.60	684.10	197885	1353.73	11847	111309	56.25
SHARIABEES	EQ	01-Oct-2021	449.94	469.80	469.80	445.00	446.00	448.23	447.97	878	3.93	87	650	74.03
SHEMAROO	BE	01-Oct-2021	161.00	161.70	163.00	159.50	161.95	161.15	161.32	24265	39.14	266	-	-
SHIL	BE	01-Oct-2021	419.95	408.80	429.90	408.80	429.40	427.45	422.42	25070	105.90	451	-	-
SHILPAMED	EQ	01-Oct-2021	556.90	549.90	555.95	548.05	551.00	551.05	552.52	71822	396.83	2819	30389	42.31
SHIVAMAUTO	EQ	01-Oct-2021	22.10	22.10	22.35	22.10	22.25	22.20	22.18	48446	10.74	378	39331	81.19
SHIVAMILLS	EQ	01-Oct-2021	84.70	84.70	88.90	83.10	87.65	87.30	87.03	22119	19.25	318	13947	63.05
SHIVATEX	EQ	01-Oct-2021	178.00	176.25	195.00	173.35	193.50	193.60	189.65	59762	113.34	2714	30587	51.18
SHK	EQ	01-Oct-2021	160.35	161.40	162.75	151.00	152.40	154.30	156.07	446138	696.29	6575	315625	70.75
SHOPERSTOP	EQ	01-Oct-2021	263.40	261.80	269.90	261.75	263.35	263.80	265.36	209367	555.58	7322	40788	19.48
SHRADHA	EQ	01-Oct-2021	55.25	55.25	55.25	54.50	54.60	54.70	54.81	1085	0.59	74	797	73.46
SHREDIGCEM	EQ	01-Oct-2021	77.75	76.90	78.85	76.90	78.70	78.40	78.17	244908	191.44	3339	113537	46.36
SHREECEM	EQ	01-Oct-2021	28901.55	28800.30	29198.00	28581.85	29002.00	29099.55	28904.18	33997	9826.55	14320	16253	47.81
SHREEPUSHK	EQ	01-Oct-2021	222.70	220.00	235.00	219.15	228.20	226.95	229.32	374299	858.35	13816	119922	32.04
SHREERAMA	EQ	01-Oct-2021	13.45	13.45	13.45	13.05	13.20	13.10	13.19	66654	8.79	371	43709	65.58
SHRENIK	EQ	01-Oct-2021	1.45	1.50	1.55	1.45	1.55	1.55	1.53	3701753	56.70	1437	2472866	66.80
SHREYANIND	EQ	01-Oct-2021	132.35	131.65	142.00	130.05	136.20	136.10	137.76	410288	565.23	8783	134385	32.75
SHREYAS	EQ	01-Oct-2021	368.70	369.90	387.10	357.05	387.10	383.15	373.38	122196	456.26	3524	72380	59.23
SHRIPISTON	BE	01-Oct-2021	953.00	948.00	963.90	911.10	935.30	936.90	939.97	817	7.68	41	-	-
SHRIRAMCIT	EQ	01-Oct-2021	2033.25	2025.00	2087.00	1985.50	2072.25	2056.35	2020.16	54261	1096.16	8534	23164	42.69
SHRIRAMEPC	EQ	01-Oct-2021	6.05	6.10	6.35	6.00	6.35	6.30	6.29	2884639	181.52	1771	1764272	61.16
SHUBHLAXMI	SM	01-Oct-2021	12.35	12.95	12.95	12.00	12.60	12.60	12.71	7000	0.89	7	5000	71.43
SHYAMCENT	EQ	01-Oct-2021	14.40	15.10	15.10	13.70	13.95	13.95	14.58	2254528	328.62	3026	1280609	56.80
SHYAMMETL	EQ	01-Oct-2021	368.75	368.00	378.40	367.00	372.45	372.70	373.29	1011018	3773.99	18155	363372	35.94
SHYAMTEL	BE	01-Oct-2021	10.00	10.50	10.50	9.50	10.00	10.00	10.02	4847	0.49	43	-	-
SICAL	EQ	01-Oct-2021	12.15	12.10	12.40	11.95	12.15	12.20	12.15	233329	28.35	605	161838	69.36
SIDDHIKA	SM	01-Oct-2021	77.45	77.45	80.20	77.45	80.20	80.20	79.28	6000	4.76	3	6000	100.00
SIEMENS	EQ	01-Oct-2021	2129.40	2123.00	2154.90	2110.00	2150.00	2148.45	2137.26	135003	2885.36	12074	36308	26.89
SIGIND	EQ	01-Oct-2021	44.45	45.15	45.50	43.45	44.50	44.45	44.65	22860	10.21	345	14409	63.03
SIL	BE	01-Oct-2021	14.60	14.60	14.95	14.40	14.85	14.85	14.75	4132	0.61	33	-	-
SILGO	EQ	01-Oct-2021	33.45	33.35	33.90	33.30	33.50	33.60	33.50	4736	1.59	43	3828	80.83
SILINV	BE	01-Oct-2021	316.45	326.50	326.50	307.25	313.95	313.95	314.78	1785	5.62	32	-	-
SILLYMONKS	EQ	01-Oct-2021	21.95	22.50	22.50	21.10	22.30	21.90	21.82	3203	0.70	52	1492	46.58
SILVERTUC	SM	01-Oct-2021	188.00	178.50	182.00	178.30	181.80	181.80	180.15	6000	10.81	5	4000	66.67
SIMBHALS	BE	01-Oct-2021	26.75	25.80	28.00	25.80	27.85	27.65	27.58	33557	9.26	112	-	-
SIMPLEXINF	EQ	01-Oct-2021	42.25	42.25	42.75	41.65	42.00	41.85	42.07	40604	17.08	359	33039	81.37
SINTERCOM	EQ	01-Oct-2021	84.05	84.15	84.85	84.00	84.00	84.00	84.02	5748	4.83	30	4876	84.83
SINTEX	EQ	01-Oct-2021	4.30	4.30	4.50	4.10	4.45	4.45	4.35	6473169	281.40	3833	3435592	53.07
SIRCA	EQ	01-Oct-2021	355.05	355.00	363.00	353.00	356.00	356.05	357.09	51633	184.37	1563	32000	61.98
SIS	EQ	01-Oct-2021	495.20	490.00	499.90	486.20	495.00	496.25	495.10	157281	778.70	7668	68141	43.32
SITINET	EQ	01-Oct-2021	1.90	1.95	1.95	1.90	1.95	1.95	1.95	4180855	81.34	792	1675995	40.09
SIYSIL	EQ	01-Oct-2021	370.85	368.00	385.00	367.65	382.00	374.45	374.10	194902	729.14	2301	176600	90.61
SJVN	EQ	01-Oct-2021	28.15	28.15	28.60	27.95	28.40	28.40	28.24	3902018	1101.85	11110	1926277	49.37
SKFINDIA	EQ	01-Oct-2021	3091.25	3098.00	3134.00	3081.00	3100.00	3095.75	3102.93	14852	460.85	3282	8656	58.28
SKIL	EQ	01-Oct-2021	3.80	3.85	3.95	3.75	3.95	3.95	3.89	216347	8.41	123	215158	99.45
SKIPPER	EQ	01-Oct-2021	81.30	81.90	83.20	81.40	82.10	82.00	82.33	121455	100.00	2027	72049	59.32
SKMEGGPROD	EQ	01-Oct-2021	81.50	81.00	82.45	81.00	81.75	81.90	81.86	47791	39.12	962	24087	50.40
SMARTLINK	EQ	01-Oct-2021	118.10	116.80	120.70	116.80	117.80	118.75	118.45	37949	44.95	1092	19481	51.33
SMCGLOBAL	EQ	01-Oct-2021	76.35	76.05	77.50	74.90	75.45	76.20	76.06	161625	122.93	1659	90464	55.97
SMLISUZU	EQ	01-Oct-2021	563.50	567.00	602.00	554.15	597.00	591.80	587.49	200234	1176.36	11791	63804	31.86
SMSLIFE	EQ	01-Oct-2021	749.25	734.65	757.85	734.00	745.00	737.15	738.87	733	5.42	162	486	66.30
SMSPHARMA	EQ	01-Oct-2021	155.20	151.50	153.70	151.00	152.40	152.05	151.99	90475	137.51	1954	57506	63.56
SMVD	SM	01-Oct-2021	15.75	16.40	16.40	16.40	16.40	16.40	16.40	2000	0.33	1	2000	100.00
SNOWMAN	EQ	01-Oct-2021	42.95	42.70	43.65	42.35	43.25	43.15	43.20	479031	206.95	2854	215595	45.01
SOBHA	EQ	01-Oct-2021	789.85	782.00	795.65	775.70	776.65	778.50	784.94	158367	1243.08	10586	71731	45.29
SOLARA	EQ	01-Oct-2021	1599.60	1608.00	1635.50	1605.00	1610.00	1608.90	1617.55	20833	336.98	2937	8652	41.53
SOLARINDS	EQ	01-Oct-2021	2118.30	2102.65	2206.10	2080.65	2164.00	2166.90	2160.56	200501	4331.94	21059	90661	45.22
SOLEX	SM	01-Oct-2021	45.50	47.70	47.75	47.70	47.75	47.75	47.73	6000	2.86	3	6000	100.00
SOMANYCERA	EQ	01-Oct-2021	755.20	741.00	792.95	730.00	769.05	782.45	767.06	105701	810.79	4485	75276	71.22
SOMATEX	EQ	01-Oct-2021	8.00	8.10	8.15	7.80	8.00	8.05	8.05	22630	1.82	122	17788	78.60
SOMICONVEY	BE	01-Oct-2021	50.50	49.00	52.45	49.00	50.60	50.50	50.52	3375	1.71	63	-	-
SONACOMS	EQ	01-Oct-2021	555.85	551.00	571.85	549.20	560.65	562.55	562.36	1605653	9029.54	40577	654621	40.77
SONAMCLOCK	SM	01-Oct-2021	65.20	66.00	66.00	60.00	65.25	65.25	63.75	9000	5.74	3	0	0.00
SONATSOFTW	EQ	01-Oct-2021	874.80	874.90	890.00	870.10	884.90	885.25	882.15	172360	1520.48	11942	49597	28.78
SORILINFRA	EQ	01-Oct-2021	107.80	109.75	109.75	107.00	108.00	107.85	107.88	34604	37.33	788	24074	69.57
SOTL	EQ	01-Oct-2021	1520.35	1507.25	1537.45	1501.00	1528.80	1523.75	1519.78	15325	232.91	2577	8050	52.53
SOUTHBANK	EQ	01-Oct-2021	10.20	10.15	10.35	10.10	10.20	10.20	10.20	8074380	823.78	25120	2774165	34.36
SOUTHWEST	EQ	01-Oct-2021	104.55	101.45	107.40	101.45	105.80	104.10	104.56	77058	80.57	433	53146	68.97
SPAL	EQ	01-Oct-2021	340.40	342.00	342.00	327.65	330.60	330.90	333.02	36423	121.30	3700	25966	71.29
SPANDANA	EQ	01-Oct-2021	569.85	569.85	574.45	555.70	567.00	565.55	565.19	91751	518.57	9364	51459	56.09
SPARC	EQ	01-Oct-2021	295.85	294.00	297.95	292.45	293.00	293.45	294.94	516065	1522.06	8635	106394	20.62
SPECIALITY	EQ	01-Oct-2021	73.95	73.50	74.75	73.00	73.65	73.75	73.91	63707	47.09	812	34683	54.44
SPECTRUM	SM	01-Oct-2021	50.25	51.00	55.00	51.00	55.00	55.00	53.00	4000	2.12	2	4000	100.00
SPENCERS	EQ	01-Oct-2021	127.15	125.00	135.25	123.40	128.80	129.45	130.88	4644876	6079.27	59710	1109823	23.89
SPENTEX	BZ	01-Oct-2021	1.15	1.10	1.15	1.10	1.10	1.15	1.10	73629	0.81	20	-	-
SPIC	EQ	01-Oct-2021	53.15	52.35	53.60	52.35	52.90	52.90	52.83	270069	142.66	2882	148250	54.89
SPICEJET	EQ	01-Oct-2021	75.15	74.20	76.40	74.20	75.15	75.00	75.02	2960048	2220.58	16465	808055	27.30
SPLIL	EQ	01-Oct-2021	46.85	46.60	47.75	45.90	47.00	46.90	46.57	31767	14.79	479	18935	59.61
SPMLINFRA	BE	01-Oct-2021	11.00	11.20	11.20	10.60	10.80	10.80	11.00	21064	2.32	45	-	-
SPTL	EQ	01-Oct-2021	4.65	4.75	4.85	4.65	4.85	4.85	4.79	1715610	82.20	611	1115739	65.03
SREEL	EQ	01-Oct-2021	184.95	187.00	187.00	182.10	185.00	185.10	184.62	13994	25.84	389	10279	73.45
SREIBNPNCD	NJ	01-Oct-2021	285.00	320.00	320.00	320.00	320.00	320.00	320.00	33	0.11	2	33	100.00
SREIBNPNCD	NP	01-Oct-2021	261.00	240.00	300.00	240.00	282.00	282.00	271.70	173	0.47	5	153	88.44
SREIBNPNCD	NU	01-Oct-2021	225.00	270.00	270.00	270.00	270.00	270.00	270.00	42	0.11	3	42	100.00
SREIBNPNCD	NX	01-Oct-2021	300.00	300.00	300.00	300.00	300.00	300.00	300.00	205	0.62	12	205	100.00
SREIBNPNCD	NY	01-Oct-2021	379.00	400.00	400.00	400.00	400.00	400.00	400.00	2	0.01	1	2	100.00
SREIBNPNCD	NZ	01-Oct-2021	460.99	535.60	535.60	460.60	460.60	460.60	523.67	143	0.75	6	143	100.00
SREIBNPNCD	Y1	01-Oct-2021	312.00	312.00	312.00	312.00	312.00	312.00	312.00	20	0.06	1	20	100.00
SREIBNPNCD	Y7	01-Oct-2021	270.00	300.00	300.00	300.00	300.00	300.00	300.00	25	0.08	2	25	100.00
SREIBNPNCD	Y8	01-Oct-2021	261.55	313.86	313.86	313.86	313.86	313.86	313.86	16	0.05	1	16	100.00
SREINFRA	BE	01-Oct-2021	8.70	8.60	8.75	8.35	8.55	8.45	8.47	532670	45.10	955	-	-
SRF	EQ	01-Oct-2021	11279.10	11325.00	11325.00	11000.00	11075.10	11089.70	11094.60	277347	30770.55	41570	115521	41.65
SRHHYPOLTD	EQ	01-Oct-2021	329.80	332.05	356.50	330.80	346.55	346.95	346.08	45471	157.37	3012	18876	41.51
SRIPIPES	EQ	01-Oct-2021	208.75	208.10	212.00	205.55	208.50	208.45	208.90	48323	100.95	1443	30088	62.26
SRPL	BE	01-Oct-2021	35.15	33.55	35.10	33.40	34.95	34.95	34.13	2088	0.71	26	-	-
SRTRANSFIN	EQ	01-Oct-2021	1298.85	1293.85	1299.55	1273.30	1291.95	1294.55	1287.82	926465	11931.18	35858	319751	34.51
SRTRANSFIN	YI	01-Oct-2021	1085.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	10	0.11	1	10	100.00
SRTRANSFIN	YK	01-Oct-2021	1122.00	1040.00	1050.00	1040.00	1050.00	1050.00	1044.25	200	2.09	3	115	57.50
SRTRANSFIN	YL	01-Oct-2021	1080.00	1081.10	1083.50	1080.00	1083.50	1083.50	1080.87	355	3.84	8	355	100.00
SRTRANSFIN	YO	01-Oct-2021	1039.90	1039.00	1039.00	1022.00	1022.00	1022.00	1032.34	191	1.97	5	191	100.00
SRTRANSFIN	YQ	01-Oct-2021	1089.99	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	11	0.12	1	11	100.00
SRTRANSFIN	YR	01-Oct-2021	1112.00	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	150	1.65	2	150	100.00
SRTRANSFIN	YT	01-Oct-2021	1298.99	1300.00	1300.00	1300.00		1300.00	1300.00	10	0.13	1	10	100.00
SRTRANSFIN	YV	01-Oct-2021	1045.00	1038.00	1049.95	1038.00	1049.95	1049.95	1048.97	250	2.62	6	250	100.00
SRTRANSFIN	YW	01-Oct-2021	1070.00	1079.95	1079.95	1079.95	1079.95	1079.95	1079.95	4	0.04	1	4	100.00
SRTRANSFIN	YX	01-Oct-2021	1062.40	1062.40	1062.40	1062.40	1062.40	1062.40	1062.40	25	0.27	3	25	100.00
SRTRANSFIN	YY	01-Oct-2021	1138.00	1134.90	1134.90	1132.00	1132.00	1132.00	1132.07	41	0.46	2	41	100.00
SRTRANSFIN	Z5	01-Oct-2021	1016.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	30	0.32	3	30	100.00
SRTRANSFIN	Z6	01-Oct-2021	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	1	50	100.00
SRTRANSFIN	Z8	01-Oct-2021	1022.50	1032.00	1032.00	1022.50	1030.00	1030.00	1026.90	500	5.13	9	400	80.00
SRTRANSFIN	ZE	01-Oct-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	15	0.15	1	15	100.00
SSWL	BE	01-Oct-2021	1707.40	1707.00	1792.75	1703.00	1792.00	1791.80	1784.80	35454	632.78	1845	-	-
STAR	EQ	01-Oct-2021	589.50	586.90	595.50	581.05	583.00	583.05	586.08	643796	3773.17	16607	196945	30.59
STARCEMENT	EQ	01-Oct-2021	107.25	107.95	107.95	107.10	107.50	107.25	107.35	213290	228.97	1999	118087	55.36
STARPAPER	EQ	01-Oct-2021	154.45	152.05	154.85	150.95	153.60	152.80	153.00	77906	119.20	2368	34421	44.18
STCINDIA	EQ	01-Oct-2021	102.10	101.85	103.85	101.25	102.00	101.85	102.22	39688	40.57	990	19831	49.97
STEELCITY	EQ	01-Oct-2021	58.55	59.50	59.50	57.75	57.90	58.25	58.51	23687	13.86	335	11320	47.79
STEELXIND	EQ	01-Oct-2021	74.45	74.80	74.80	72.30	72.60	73.90	73.81	160248	118.27	1749	70640	44.08
STEL	EQ	01-Oct-2021	187.45	185.00	186.95	179.00	180.50	181.70	182.94	95282	174.30	3658	44759	46.98
STERTOOLS	EQ	01-Oct-2021	196.70	196.70	196.70	193.25	195.60	194.00	194.29	34934	67.87	1056	20737	59.36
STLTECH	EQ	01-Oct-2021	286.05	283.90	286.00	280.00	282.00	281.90	282.74	216225	611.36	6060	82646	38.22
STOVEKRAFT	EQ	01-Oct-2021	1025.65	1023.85	1084.00	1006.10	1063.00	1068.15	1062.57	496460	5275.25	31168	146186	29.45
STYLAMIND	EQ	01-Oct-2021	1070.40	1060.00	1130.25	1045.15	1119.00	1114.60	1090.22	24634	268.57	8157	5632	22.86
SUBCAPCITY	BE	01-Oct-2021	23.00	23.00	23.00	23.00	23.00	23.00	23.00	16	0.00	3	-	-
SUBEXLTD	EQ	01-Oct-2021	51.25	51.00	51.65	50.85	51.30	51.20	51.26	3317910	1700.87	11116	1268465	38.23
SUBROS	EQ	01-Oct-2021	328.50	329.80	344.70	320.30	330.25	332.95	332.67	48279	160.61	3167	18049	37.38
SUDARSCHEM	EQ	01-Oct-2021	658.15	661.00	661.60	651.00	654.55	654.45	656.79	102710	674.59	4908	52453	51.07
SUMEETINDS	BE	01-Oct-2021	7.00	7.00	7.35	6.80	7.35	7.35	7.17	177819	12.75	220	-	-
SUMICHEM	EQ	01-Oct-2021	402.15	400.00	403.90	395.50	398.00	397.60	398.28	374176	1490.27	11097	210182	56.17
SUMIT	BE	01-Oct-2021	12.10	12.15	12.25	11.80	12.00	12.00	11.97	13670	1.64	47	-	-
SUMMITSEC	EQ	01-Oct-2021	774.95	767.65	788.25	760.05	769.25	766.55	772.26	9307	71.87	1159	5397	57.99
SUNCLAYLTD	EQ	01-Oct-2021	3421.55	3423.60	3448.25	3383.30	3410.30	3405.00	3404.67	4593	156.38	688	3569	77.71
SUNDARAM	BE	01-Oct-2021	2.00	2.05	2.05	1.95	2.00	2.00	1.99	220373	4.38	129	-	-
SUNDARMFIN	EQ	01-Oct-2021	2450.15	2450.00	2486.95	2436.05	2440.00	2449.55	2455.37	50726	1245.51	4569	36665	72.28
SUNDARMHLD	EQ	01-Oct-2021	75.20	74.80	76.20	74.80	75.55	75.80	75.68	50443	38.17	971	32200	63.83
SUNDRMBRAK	EQ	01-Oct-2021	398.65	399.65	415.00	392.55	401.70	399.75	405.89	5426	22.02	323	2053	37.84
SUNDRMFAST	EQ	01-Oct-2021	914.85	917.00	938.00	913.95	929.00	929.00	926.28	109355	1012.94	10016	35528	32.49
SUNFLAG	EQ	01-Oct-2021	81.90	80.25	85.80	80.25	82.00	82.00	83.35	1079571	899.78	13871	253363	23.47
SUNPHARMA	EQ	01-Oct-2021	818.25	812.00	830.70	805.30	825.00	826.60	820.65	5730355	47025.95	99584	1651936	28.83
SUNTECK	EQ	01-Oct-2021	481.65	479.00	495.50	477.10	484.00	484.55	484.83	1376973	6675.92	42185	226870	16.48
SUNTV	EQ	01-Oct-2021	505.35	502.00	529.60	498.00	521.65	520.95	515.66	5504961	28386.91	60494	1852034	33.64
SUPERHOUSE	EQ	01-Oct-2021	169.75	169.25	173.90	169.00	169.40	169.45	170.53	15857	27.04	635	8112	51.16
SUPERSPIN	BE	01-Oct-2021	11.60	12.00	12.00	11.05	11.90	11.80	11.32	79795	9.03	197	-	-
SUPPETRO	EQ	01-Oct-2021	686.80	682.00	720.00	680.10	718.00	718.15	696.45	242806	1691.03	4496	206980	85.25
SUPRAJIT	EQ	01-Oct-2021	321.60	321.60	326.15	320.15	324.60	323.95	323.54	116278	376.21	5469	62954	54.14
SUPREMEENG	EQ	01-Oct-2021	21.85	22.40	22.55	22.00	22.35	22.20	22.29	166394	37.09	756	112644	67.70
SUPREMEIND	EQ	01-Oct-2021	2334.55	2341.10	2341.10	2299.95	2327.85	2321.60	2311.64	156197	3610.71	20949	115295	73.81
SURANASOL	EQ	01-Oct-2021	13.15	13.15	13.70	13.10	13.10	13.30	13.43	76541	10.28	465	60965	79.65
SURANAT&P	EQ	01-Oct-2021	9.20	8.80	8.95	8.75	8.75	8.75	8.76	175610	15.38	846	157736	89.82
SURANI	SM	01-Oct-2021	40.00	41.00	42.00	41.00	42.00	42.00	41.50	4000	1.66	2	4000	100.00
SURYALAXMI	BE	01-Oct-2021	59.20	60.00	60.00	57.50	58.10	59.05	59.08	12758	7.54	53	-	-
SURYAROSNI	EQ	01-Oct-2021	745.80	746.40	839.90	744.95	820.10	828.35	810.59	845066	6850.06	26267	254798	30.15
SURYODAY	EQ	01-Oct-2021	179.40	180.00	183.00	177.05	179.80	179.95	179.67	170110	305.64	6518	29705	17.46
SUTLEJTEX	EQ	01-Oct-2021	69.35	68.90	69.30	66.70	66.95	66.95	67.64	239381	161.93	3541	142791	59.65
SUULD	EQ	01-Oct-2021	541.75	545.90	545.90	530.00	535.90	536.25	536.70	12685	68.08	808	9375	73.91
SUVEN	EQ	01-Oct-2021	93.35	93.00	93.95	89.60	93.05	93.05	91.83	945686	868.46	7101	579925	61.32
SUVENPHAR	EQ	01-Oct-2021	528.25	531.00	531.65	520.05	525.50	526.80	524.85	136299	715.37	9195	63002	46.22
SUVIDHAA	EQ	01-Oct-2021	15.95	16.15	16.90	15.50	15.80	15.90	16.01	754640	120.84	747	635883	84.26
SUZLON	EQ	01-Oct-2021	6.45	6.40	6.65	6.30	6.55	6.50	6.50	22996288	1495.88	33340	11670498	50.75
SVLL	SM	01-Oct-2021	102.50	102.50	102.50	102.50	102.50	102.50	102.50	10000	10.25	1	10000	100.00
SVPGLOB	EQ	01-Oct-2021	120.00	120.05	127.00	115.20	122.00	121.80	120.17	203798	244.91	4827	118720	58.25
SWANENERGY	EQ	01-Oct-2021	128.20	126.25	128.90	126.25	127.00	127.35	127.71	16425	20.98	1020	9176	55.87
SWARAJENG	EQ	01-Oct-2021	1626.15	1629.70	1664.00	1619.55	1653.40	1654.50	1643.76	9008	148.07	1719	5838	64.81
SWELECTES	EQ	01-Oct-2021	218.40	218.20	224.00	215.65	218.30	218.90	220.73	12552	27.71	656	5658	45.08
SWSOLAR	EQ	01-Oct-2021	400.00	397.10	442.30	395.75	405.00	403.95	421.23	11964577	50398.51	188317	2275508	19.02
SYMPHONY	EQ	01-Oct-2021	1070.95	1073.00	1075.00	1052.25	1065.00	1065.05	1063.83	42145	448.35	4409	21532	51.09
SYNGENE	EQ	01-Oct-2021	599.90	600.00	618.80	599.05	615.60	615.40	612.31	800894	4903.98	28271	300023	37.46
TAINWALCHM	BE	01-Oct-2021	78.55	78.00	81.40	77.50	80.90	79.65	79.04	2855	2.26	38	-	-
TAJGVK	EQ	01-Oct-2021	145.30	143.50	149.35	143.25	144.95	144.80	146.50	403313	590.85	9777	107913	26.76
TAKE	EQ	01-Oct-2021	50.65	50.60	52.45	50.25	51.60	51.70	51.76	1189521	615.65	7449	488451	41.06
TALBROAUTO	EQ	01-Oct-2021	288.10	289.80	289.80	280.15	284.15	282.05	283.37	27990	79.32	1441	17934	64.07
TANLA	EQ	01-Oct-2021	872.35	915.95	915.95	915.95	915.95	915.95	915.95	68663	628.92	1344	62206	90.60
TANTIACONS	BZ	01-Oct-2021	6.05	6.00	6.35	6.00	6.30	6.30	6.25	6790	0.42	47	-	-
TARACHAND	SM	01-Oct-2021	37.95	37.00	38.95	37.00	38.95	38.70	37.98	8000	3.04	4	6000	75.00
TARAPUR	EQ	01-Oct-2021	4.10	4.20	4.25	4.00	4.20	4.20	4.18	31467	1.31	57	24967	79.34
TARC	BE	01-Oct-2021	45.35	45.35	46.25	43.10	43.90	43.45	43.99	546251	240.28	1128	-	-
TARMAT	EQ	01-Oct-2021	60.35	60.40	61.50	59.15	60.70	60.55	60.66	36468	22.12	376	19341	53.04
TASTYBITE	EQ	01-Oct-2021	17760.50	17770.90	17853.95	17525.00	17700.00	17652.25	17636.26	2057	362.78	1081	935	45.45
TATACAPHSG	N2	01-Oct-2021	1074.99	1074.99	1074.99	1072.51	1074.00	1074.00	1074.49	25	0.27	3	25	100.00
TATACAPHSG	N4	01-Oct-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	192	2.02	4	192	100.00
TATACAPHSG	NA	01-Oct-2021	1127.81	1127.90	1127.90	1125.00	1126.00	1126.00	1127.82	110	1.24	10	109	99.09
TATACAPHSG	NB	01-Oct-2021	1151.00	1158.00	1158.00	1158.00	1158.00	1158.00	1158.00	2	0.02	1	2	100.00
TATACHEM	EQ	01-Oct-2021	919.30	916.70	928.45	907.20	910.40	910.90	915.43	1597635	14625.27	34750	326465	20.43
TATACOFFEE	EQ	01-Oct-2021	203.55	203.00	204.05	200.70	201.35	201.40	201.75	891125	1797.84	11069	360051	40.40
TATACOMM	EQ	01-Oct-2021	1391.75	1393.80	1417.00	1380.00	1414.00	1410.65	1395.27	156580	2184.72	12312	89032	56.86
TATACONSUM	EQ	01-Oct-2021	813.60	812.90	820.00	796.00	801.25	801.25	803.65	1989799	15990.92	69777	902673	45.37
TATAELXSI	EQ	01-Oct-2021	5594.05	5594.00	5824.60	5594.00	5804.85	5782.80	5723.32	195617	11195.78	36472	76277	38.99
TATAINVEST	EQ	01-Oct-2021	1367.00	1369.75	1470.00	1351.00	1445.00	1436.65	1430.01	1069318	15291.34	71849	239883	22.43
TATAMETALI	EQ	01-Oct-2021	1034.25	1039.90	1082.50	1024.15	1074.00	1074.55	1067.13	514636	5491.81	24120	183672	35.69
TATAMOTORS	EQ	01-Oct-2021	333.35	332.65	337.30	325.70	332.90	333.30	331.40	29877695	99013.59	232828	4898283	16.39
TATAMTRDVR	EQ	01-Oct-2021	189.30	189.30	191.20	181.20	185.85	186.55	186.45	9110630	16986.97	62640	2442928	26.81
TATAPOWER	EQ	01-Oct-2021	158.75	158.75	164.95	156.60	163.50	163.75	161.07	90310679	145465.62	389119	14677484	16.25
TATASTEEL	EQ	01-Oct-2021	1288.90	1275.00	1311.00	1265.00	1294.05	1297.85	1294.19	9037470	116962.19	182801	1478665	16.36
TATASTLBSL	BE	01-Oct-2021	84.60	84.30	85.80	82.70	85.00	85.05	84.83	1103566	936.21	8157	-	-
TATASTLLP	EQ	01-Oct-2021	905.30	901.05	927.00	888.80	920.00	921.95	914.77	78874	721.51	5064	46516	58.98
TATVA	EQ	01-Oct-2021	2191.70	2178.80	2197.00	2142.10	2150.00	2154.65	2165.69	52643	1140.09	6923	18088	34.36
TBZ	EQ	01-Oct-2021	78.60	78.00	81.25	77.95	80.35	80.05	80.04	441251	353.18	5549	261480	59.26
TCFSL	ND	01-Oct-2021	1055.00	1052.01	1054.99	1052.00	1054.48	1054.48	1053.26	4679	49.28	74	3065	65.51
TCFSL	NF	01-Oct-2021	1164.11	1160.00	1160.00	1159.99	1160.00	1160.00	1160.00	503	5.83	11	503	100.00
TCFSL	NH	01-Oct-2021	1023.00	1029.49	1029.51	1024.02	1024.02	1024.02	1029.39	485	4.99	8	375	77.32
TCFSL	NL	01-Oct-2021	1115.01	1115.01	1115.01	1115.00	1115.00	1115.00	1115.00	707	7.88	10	707	100.00
TCI	EQ	01-Oct-2021	419.70	418.00	435.00	415.70	427.00	423.30	424.94	57803	245.63	3464	33272	57.56
TCIDEVELOP	EQ	01-Oct-2021	374.35	385.25	386.95	371.10	376.70	373.35	376.48	2506	9.43	89	1987	79.29
TCIEXP	EQ	01-Oct-2021	1543.40	1557.70	1557.70	1514.25	1516.20	1521.55	1529.12	20640	315.61	4437	8261	40.02
TCNSBRANDS	EQ	01-Oct-2021	652.60	664.90	664.90	633.60	650.00	646.50	645.07	10328	66.62	1627	3715	35.97
TCPLPACK	EQ	01-Oct-2021	533.70	526.95	542.50	526.95	542.50	539.75	537.60	7657	41.16	621	5323	69.52
TCS	EQ	01-Oct-2021	3775.55	3781.75	3810.00	3725.00	3728.65	3730.20	3747.99	1578374	59157.25	132388	916682	58.08
TDPOWERSYS	EQ	01-Oct-2021	309.40	310.00	340.30	302.65	331.00	329.90	330.59	175165	579.08	6451	87003	49.67
TEAMLEASE	EQ	01-Oct-2021	4488.65	4416.00	4580.00	4400.00	4570.00	4567.70	4532.81	9054	410.40	3267	4472	49.39
TECHIN	BE	01-Oct-2021	7.00	6.95	6.95	6.65	6.80	6.80	6.84	23360	1.60	54	-	-
TECHM	EQ	01-Oct-2021	1380.60	1375.00	1384.00	1364.80	1368.90	1371.25	1374.41	2661824	36584.43	102076	1545403	58.06
TECHNOE	EQ	01-Oct-2021	279.95	281.75	291.00	275.15	282.90	283.30	281.68	180902	509.56	8556	85659	47.35
TEJASNET	EQ	01-Oct-2021	492.90	505.40	517.50	501.30	517.50	517.50	512.46	293364	1503.36	4418	178429	60.82
TEMBO	EQ	01-Oct-2021	323.60	320.00	324.50	310.00	316.45	318.90	315.45	278848	879.64	2431	95363	34.20
TERASOFT	BE	01-Oct-2021	52.50	55.10	55.10	55.10	55.10	55.10	55.10	17879	9.85	128	-	-
TEXINFRA	EQ	01-Oct-2021	59.05	59.85	61.20	57.55	59.10	59.60	59.73	78415	46.84	932	29375	37.46
TEXMOPIPES	EQ	01-Oct-2021	53.50	53.45	53.45	51.50	51.80	51.95	52.30	126676	66.25	1593	76020	60.01
TEXRAIL	EQ	01-Oct-2021	35.10	34.80	37.40	34.50	36.50	36.85	36.53	2613577	954.76	10507	932363	35.67
TFCILTD	EQ	01-Oct-2021	73.75	72.60	74.90	72.30	74.15	74.45	74.03	369624	273.64	3635	237495	64.25
TFL	BE	01-Oct-2021	6.00	6.15	6.30	5.70	6.25	6.15	6.09	11372	0.69	38	-	-
TGBHOTELS	EQ	01-Oct-2021	9.05	8.75	9.45	8.75	9.10	9.20	9.23	43275	3.99	132	36032	83.26
THANGAMAYL	EQ	01-Oct-2021	1111.85	1134.00	1150.00	1112.10	1146.00	1143.35	1138.57	22042	250.96	4112	10297	46.72
THEINVEST	EQ	01-Oct-2021	108.05	107.00	123.50	103.50	112.80	114.40	116.22	133019	154.60	3542	39704	29.85
THEJO	SM	01-Oct-2021	3335.70	3539.90	3600.00	3175.00	3200.00	3241.00	3365.73	9900	333.21	143	6200	62.63
THEMISMED	BE	01-Oct-2021	1004.85	991.15	999.95	970.00	994.00	991.75	988.18	2961	29.26	129	-	-
THERMAX	EQ	01-Oct-2021	1359.70	1368.00	1368.00	1337.45	1348.65	1342.25	1345.86	16471	221.68	3482	11427	69.38
THOMASCOOK	EQ	01-Oct-2021	65.60	65.60	66.40	64.50	66.00	65.90	65.52	571771	374.64	4431	358542	62.71
THOMASCOTT	BE	01-Oct-2021	19.20	20.00	20.15	18.50	19.95	18.75	19.08	19695	3.76	27	-	-
THYROCARE	EQ	01-Oct-2021	1166.20	1166.20	1175.40	1153.00	1153.05	1155.65	1161.81	53143	617.42	5827	27227	51.23
TI	BE	01-Oct-2021	38.85	38.50	39.45	38.50	38.90	39.05	39.08	62475	24.41	247	-	-
TIDEWATER	BE	01-Oct-2021	1788.00	1790.00	1794.90	1775.00	1791.00	1784.35	1784.09	7279	129.86	983	-	-
TIIL	EQ	01-Oct-2021	811.30	808.95	829.05	808.00	819.95	814.30	817.00	7650	62.50	933	4699	61.42
TIINDIA	EQ	01-Oct-2021	1396.85	1390.00	1396.00	1375.55	1384.00	1386.65	1386.24	32690	453.16	4848	18021	55.13
TIJARIA	BE	01-Oct-2021	6.35	6.15	6.35	6.05	6.15	6.20	6.20	8975	0.56	39	-	-
TIL	EQ	01-Oct-2021	153.25	157.00	166.80	153.00	166.70	164.70	163.60	52337	85.62	877	25684	49.07
TIMESGTY	EQ	01-Oct-2021	42.10	42.05	42.15	41.10	41.90	41.75	41.62	6266	2.61	301	2396	38.24
TIMETECHNO	EQ	01-Oct-2021	71.70	71.30	71.70	70.30	70.80	70.85	71.05	239067	169.85	3365	132388	55.38
TIMKEN	EQ	01-Oct-2021	1694.95	1690.00	1716.85	1675.25	1680.00	1681.75	1689.88	14501	245.05	2892	6781	46.76
TINPLATE	EQ	01-Oct-2021	287.20	281.70	300.30	281.70	291.75	291.85	291.96	725910	2119.34	17053	187059	25.77
TIPSINDLTD	BE	01-Oct-2021	1231.35	1231.35	1259.95	1171.10	1226.50	1222.80	1221.86	2477	30.27	254	-	-
TIRUMALCHM	EQ	01-Oct-2021	304.75	303.80	306.30	295.00	299.30	299.90	299.76	675059	2023.57	13533	282108	41.79
TIRUPATIFL	BE	01-Oct-2021	99.45	102.00	104.40	102.00	104.40	103.90	103.76	44726	46.41	642	-	-
TITAN	EQ	01-Oct-2021	2161.85	2157.00	2175.00	2122.65	2160.00	2163.75	2147.61	626710	13459.26	47938	214170	34.17
TMRVL	EQ	01-Oct-2021	12.95	13.20	13.20	12.85	13.10	13.00	12.98	75751	9.83	395	61926	81.75
TNPETRO	EQ	01-Oct-2021	130.20	129.60	130.50	126.60	128.00	127.80	128.19	524725	672.64	7804	232127	44.24
TNPL	EQ	01-Oct-2021	132.70	131.85	140.45	131.05	138.75	137.70	135.97	456912	621.27	6413	289320	63.32
TNTELE	BE	01-Oct-2021	10.25	10.05	10.75	10.00	10.75	10.60	10.72	171483	18.38	455	-	-
TOKYOPLAST	EQ	01-Oct-2021	101.75	103.00	103.80	101.10	102.25	102.40	102.51	13309	13.64	164	7867	59.11
TORNTPHARM	EQ	01-Oct-2021	3085.50	3075.00	3114.70	3026.45	3077.20	3080.55	3064.03	154865	4745.11	19483	76500	49.40
TORNTPOWER	EQ	01-Oct-2021	505.05	504.00	507.90	490.20	499.00	501.40	498.94	977000	4874.69	20917	177355	18.15
TOTAL	EQ	01-Oct-2021	53.20	54.45	55.00	49.60	51.60	51.50	51.20	103417	52.95	819	56602	54.73
TOUCHWOOD	BE	01-Oct-2021	120.65	118.00	123.00	117.00	122.75	122.20	117.91	3592	4.24	27	-	-
TPLPLASTEH	EQ	01-Oct-2021	192.15	188.35	193.65	188.00	192.70	190.95	190.22	7345	13.97	560	4355	59.29
TRANSWIND	SM	01-Oct-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	8000	0.35	2	8000	100.00
TREEHOUSE	BE	01-Oct-2021	8.75	8.65	9.05	8.50	8.60	8.85	8.76	19003	1.66	76	-	-
TREJHARA	EQ	01-Oct-2021	62.40	62.30	63.60	61.05	62.50	62.60	62.27	31737	19.76	382	19090	60.15
TRENT	EQ	01-Oct-2021	1025.85	1025.85	1090.00	1020.00	1039.95	1044.35	1066.96	3294173	35147.45	106014	487437	14.80
TRF	EQ	01-Oct-2021	130.55	135.00	137.05	132.30	135.75	135.25	134.79	62708	84.52	1738	39528	63.04
TRIDENT	EQ	01-Oct-2021	28.00	27.90	29.40	27.60	29.40	29.40	29.00	57358051	16635.94	76953	22438658	39.12
TRIGYN	EQ	01-Oct-2021	107.80	107.60	113.15	106.60	113.15	113.15	112.32	89801	100.87	1089	64509	71.84
TRIL	EQ	01-Oct-2021	27.05	26.95	27.50	26.55	26.90	26.95	26.99	108796	29.37	833	59505	54.69
TRITURBINE	EQ	01-Oct-2021	159.45	163.80	178.50	163.15	175.10	173.90	170.60	8313231	14182.58	108533	569396	6.85
TRIVENI	EQ	01-Oct-2021	185.05	184.25	193.65	183.30	192.75	192.20	190.19	1831703	3483.72	23711	653292	35.67
TTKHLTCARE	EQ	01-Oct-2021	671.80	672.00	675.00	660.00	674.00	667.50	667.46	5616	37.48	437	3245	57.78
TTKPRESTIG	EQ	01-Oct-2021	8883.40	8884.00	8949.45	8829.05	8880.05	8878.40	8857.16	8849	783.77	1155	7885	89.11
TTL	EQ	01-Oct-2021	66.05	65.60	66.55	63.20	63.90	63.85	64.84	25580	16.59	594	17045	66.63
TTML	BE	01-Oct-2021	35.35	35.85	37.10	35.30	37.10	37.10	36.59	1548383	566.62	4302	-	-
TV18BRDCST	EQ	01-Oct-2021	37.95	37.70	41.90	37.60	41.70	41.55	40.87	33514543	13695.83	51000	13096350	39.08
TVSELECT	EQ	01-Oct-2021	165.90	167.00	167.00	164.10	165.45	165.20	165.42	33639	55.65	900	22794	67.76
TVSMOTOR	EQ	01-Oct-2021	549.45	550.90	569.75	544.95	567.50	563.95	559.75	3518568	19695.05	58195	1688356	47.98
TVSSRICHAK	EQ	01-Oct-2021	2144.90	2132.25	2150.05	2121.45	2145.00	2138.15	2137.42	2873	61.41	844	1497	52.11
TVTODAY	EQ	01-Oct-2021	290.55	289.90	291.60	286.00	290.90	289.10	288.78	74989	216.55	2508	40518	54.03
TVVISION	BE	01-Oct-2021	2.15	2.15	2.15	2.05	2.05	2.05	2.07	6941	0.14	20	-	-
TWL	EQ	01-Oct-2021	97.40	97.30	109.80	96.00	108.50	108.25	105.26	6928391	7292.69	68833	2111702	30.48
UBL	EQ	01-Oct-2021	1571.50	1570.00	1583.90	1558.20	1573.00	1577.45	1570.89	321261	5046.65	9623	162814	50.68
UCALFUEL	EQ	01-Oct-2021	149.15	148.00	152.00	148.00	150.20	150.60	149.84	24632	36.91	886	13145	53.37
UCOBANK	EQ	01-Oct-2021	13.65	13.55	13.70	13.40	13.65	13.65	13.58	6933316	941.55	15577	1623684	23.42
UFLEX	EQ	01-Oct-2021	540.90	542.20	542.20	532.85	538.05	535.60	536.27	132353	709.77	4500	76686	57.94
UFO	EQ	01-Oct-2021	107.50	106.50	109.50	105.10	106.35	106.30	107.37	486960	522.84	7092	154624	31.75
UGARSUGAR	EQ	01-Oct-2021	29.00	29.20	30.40	29.20	30.30	30.20	30.02	566380	170.03	1979	347225	61.31
UGROCAP	EQ	01-Oct-2021	128.55	128.50	128.50	121.00	125.00	125.20	124.86	56598	70.67	960	43290	76.49
UJAAS	EQ	01-Oct-2021	2.85	2.85	2.90	2.80	2.90	2.85	2.86	588189	16.84	504	394774	67.12
UJJIVAN	EQ	01-Oct-2021	155.70	155.70	155.70	150.15	153.25	153.15	153.36	501742	769.46	5305	250522	49.93
UJJIVANSFB	EQ	01-Oct-2021	21.10	21.20	21.20	20.80	20.95	20.90	21.00	2859127	600.34	5447	1555162	54.39
ULTRACEMCO	EQ	01-Oct-2021	7396.10	7396.10	7502.00	7356.20	7495.00	7483.55	7452.36	366658	27324.68	45389	148800	40.58
UMANGDAIRY	EQ	01-Oct-2021	74.05	75.00	75.00	70.55	72.30	72.40	72.57	57407	41.66	819	35098	61.14
UMESLTD	EQ	01-Oct-2021	4.00	4.10	4.10	3.90	3.95	3.95	3.99	26745	1.07	74	19929	74.51
UNICHEMLAB	EQ	01-Oct-2021	270.60	268.00	276.80	268.00	275.35	275.30	273.40	77603	212.16	9910	29399	37.88
UNIDT	EQ	01-Oct-2021	344.10	344.70	349.15	337.50	345.10	345.60	344.96	13788	47.56	539	8222	59.63
UNIENTER	EQ	01-Oct-2021	125.95	126.90	128.25	123.05	125.50	125.15	126.11	15527	19.58	326	8798	56.66
UNIINFO	SM	01-Oct-2021	24.80	24.75	24.75	24.75	24.75	24.75	24.75	2000	0.50	1	2000	100.00
UNIONBANK	EQ	01-Oct-2021	36.25	36.00	36.90	35.70	36.60	36.45	36.37	11428696	4157.01	14101	3616373	31.64
UNITECH	BZ	01-Oct-2021	1.80	1.80	1.80	1.75	1.80	1.75	1.77	1447824	25.59	767	-	-
UNITEDTEA	EQ	01-Oct-2021	391.35	394.50	394.95	385.10	393.90	392.60	392.14	1545	6.06	104	1021	66.08
UNIVASTU	EQ	01-Oct-2021	45.10	45.15	46.15	43.40	45.80	44.75	44.42	10215	4.54	199	5360	52.47
UNIVCABLES	EQ	01-Oct-2021	165.00	164.00	167.50	164.00	167.20	166.35	166.09	17411	28.92	792	10634	61.08
UNIVPHOTO	EQ	01-Oct-2021	356.30	356.30	362.35	350.35	351.90	353.50	355.97	1542	5.49	94	1104	71.60
UPL	EQ	01-Oct-2021	707.70	707.00	714.05	698.25	711.90	712.65	707.69	1947637	13783.23	45859	762167	39.13
URJA	EQ	01-Oct-2021	6.20	6.25	6.30	6.20	6.25	6.25	6.23	1125542	70.16	3645	737511	65.52
USHAMART	EQ	01-Oct-2021	85.75	84.85	89.40	83.95	87.50	87.45	87.37	2742670	2396.40	16207	1192192	43.47
UTIAMC	EQ	01-Oct-2021	1066.95	1065.00	1069.75	1043.00	1052.00	1050.20	1050.80	164891	1732.68	12158	115668	70.15
UTIBANKETF	EQ	01-Oct-2021	37.63	37.99	38.38	37.15	37.44	37.24	37.41	9177	3.43	203	6908	75.28
UTINEXT50	EQ	01-Oct-2021	44.27	44.97	44.97	43.80	44.02	44.29	44.20	7231	3.20	157	6809	94.16
UTINIFTETF	EQ	01-Oct-2021	1852.40	1829.00	1863.00	1829.00	1844.95	1845.61	1841.82	612	11.27	107	576	94.12
UTISENSETF	EQ	01-Oct-2021	621.91	627.99	627.99	611.45	617.60	617.33	616.78	999	6.16	151	857	85.79
UTISXN50	EQ	01-Oct-2021	49.29	50.76	51.00	48.11	49.05	49.05	49.27	994	0.49	57	619	62.27
UTTAMSTL	BE	01-Oct-2021	4.20	4.10	4.25	4.05	4.20	4.15	4.14	363935	15.08	425	-	-
UTTAMSUGAR	BE	01-Oct-2021	183.65	185.00	186.00	181.30	185.55	184.30	183.79	18941	34.81	300	-	-
UWCSL	SM	01-Oct-2021	32.50	34.05	34.05	34.05	34.05	34.05	34.05	4000	1.36	1	4000	100.00
V2RETAIL	EQ	01-Oct-2021	150.15	146.10	150.80	145.00	149.90	148.05	147.94	108625	160.70	1636	81378	74.92
VADILALIND	EQ	01-Oct-2021	1042.40	1045.10	1057.90	1038.85	1045.00	1043.70	1045.94	2806	29.35	335	1306	46.54
VAIBHAVGBL	EQ	01-Oct-2021	699.50	699.00	718.85	694.70	697.30	696.65	701.05	171111	1199.58	13160	89098	52.07
VAISHALI	EQ	01-Oct-2021	37.25	37.50	37.65	36.75	37.00	37.00	37.16	50438	18.74	462	15541	30.81
VAKRANGEE	EQ	01-Oct-2021	40.50	40.10	40.30	39.85	40.25	40.15	40.09	2404695	964.15	5301	1266518	52.67
VALIANTORG	EQ	01-Oct-2021	1395.95	1386.00	1400.00	1373.00	1385.00	1375.55	1384.90	32689	452.71	4699	20202	61.80
VARDHACRLC	EQ	01-Oct-2021	63.00	62.85	64.10	62.80	63.50	62.95	63.26	81954	51.85	1316	40376	49.27
VARDMNPOLY	BE	01-Oct-2021	22.95	22.95	23.70	22.20	23.35	23.35	23.17	9612	2.23	89	-	-
VARROC	EQ	01-Oct-2021	300.35	296.25	306.80	296.25	299.40	299.60	300.66	927151	2787.53	11683	732301	78.98
VASA	SM	01-Oct-2021	5.75	5.90	6.00	5.90	6.00	6.00	5.93	12000	0.71	3	12000	100.00
VASCONEQ	EQ	01-Oct-2021	25.30	25.50	26.50	25.45	25.95	25.85	25.99	1137001	295.54	2251	537513	47.27
VASWANI	EQ	01-Oct-2021	11.45	11.30	11.55	11.30	11.50	11.45	11.45	17319	1.98	135	12826	74.06
VBL	EQ	01-Oct-2021	897.60	900.15	916.00	883.50	906.00	910.20	907.92	963206	8745.14	31840	801044	83.16
VCL	SM	01-Oct-2021	75.00	76.70	77.00	76.70	77.00	77.00	76.88	9000	6.92	3	6000	66.67
VEDL	EQ	01-Oct-2021	287.65	285.80	290.30	283.15	285.30	285.85	286.69	7227287	20719.90	51140	2848164	39.41
VENKEYS	EQ	01-Oct-2021	2937.20	2938.00	2955.55	2905.00	2920.00	2931.80	2926.63	51578	1509.50	7170	17701	34.32
VENUSREM	EQ	01-Oct-2021	452.00	448.00	457.00	442.95	445.00	444.80	448.43	49628	222.55	4004	26353	53.10
VERTOZ	EQ	01-Oct-2021	99.65	99.65	101.00	98.50	100.00	99.70	99.92	54256	54.22	1413	25619	47.22
VESUVIUS	EQ	01-Oct-2021	1223.60	1223.60	1247.00	1186.05	1195.00	1200.20	1217.77	17336	211.11	2484	8015	46.23
VETO	EQ	01-Oct-2021	108.40	110.10	110.70	107.00	108.15	108.95	109.08	172436	188.10	4996	71052	41.20
VGUARD	EQ	01-Oct-2021	257.95	255.15	262.00	255.15	259.90	259.70	259.54	339270	880.54	7063	147962	43.61
VHL	EQ	01-Oct-2021	3022.25	3011.00	3059.95	3010.00	3013.00	3023.80	3028.92	255	7.72	137	163	63.92
VICEROY	BZ	01-Oct-2021	3.40	3.35	3.55	3.25	3.45	3.45	3.31	29272	0.97	51	-	-
VIDHIING	EQ	01-Oct-2021	362.90	363.85	404.70	357.45	390.40	392.80	390.55	889953	3475.69	28267	234973	26.40
VIJAYA	EQ	01-Oct-2021	569.95	562.20	572.00	550.00	551.70	551.30	561.07	292272	1639.86	12944	158365	54.18
VIJIFIN	BE	01-Oct-2021	1.50	1.55	1.55	1.45	1.55	1.55	1.54	222137	3.42	295	-	-
VIKASECO	EQ	01-Oct-2021	2.05	2.10	2.15	2.05	2.10	2.10	2.09	2487159	51.90	1000	1560107	62.73
VIKASLIFE	BE	01-Oct-2021	3.25	3.35	3.40	3.35	3.40	3.40	3.40	1146535	38.93	1053	-	-
VIKASPROP	EQ	01-Oct-2021	2.15	2.20	2.20	2.10	2.15	2.15	2.14	1769398	37.86	2338	1160401	65.58
VIKASWSP	EQ	01-Oct-2021	4.95	5.00	5.05	4.90	5.05	4.95	4.94	216959	10.73	248	142462	65.66
VIMTALABS	EQ	01-Oct-2021	279.85	278.80	281.00	275.50	278.00	278.30	277.47	19932	55.31	993	13674	68.60
VINATIORGA	EQ	01-Oct-2021	1938.05	1929.90	1929.90	1909.00	1921.10	1921.65	1920.31	51099	981.26	7326	30173	59.05
VINDHYATEL	EQ	01-Oct-2021	1103.65	1107.00	1128.00	1091.50	1109.00	1105.05	1104.17	18359	202.71	3279	8747	47.64
VINEETLAB	EQ	01-Oct-2021	75.50	75.50	77.20	74.30	77.00	76.85	76.10	9074	6.91	217	6712	73.97
VINYLINDIA	EQ	01-Oct-2021	224.95	226.75	269.90	225.00	269.90	269.90	254.07	2289458	5816.79	71132	511281	22.33
VIPCLOTHNG	BE	01-Oct-2021	17.10	16.90	17.60	16.30	17.60	17.50	17.31	85206	14.75	333	-	-
VIPIND	EQ	01-Oct-2021	506.60	501.50	508.75	500.00	503.00	504.65	504.07	342823	1728.06	15651	99621	29.06
VIPULLTD	EQ	01-Oct-2021	30.30	29.15	30.55	28.85	29.90	29.50	29.46	15699	4.62	114	11217	71.45
VISAKAIND	EQ	01-Oct-2021	664.40	670.00	677.85	657.50	664.00	661.25	662.44	78946	522.97	3630	65111	82.48
VISASTEEL	EQ	01-Oct-2021	12.55	12.70	12.70	12.20	12.70	12.60	12.52	47584	5.96	232	34602	72.72
VISHAL	EQ	01-Oct-2021	114.00	115.20	115.20	112.05	113.10	113.30	113.48	49042	55.65	837	28251	57.61
VISHNU	EQ	01-Oct-2021	730.15	724.00	766.65	708.90	766.65	766.65	750.94	20769	155.96	1070	14452	69.58
VISHWARAJ	EQ	01-Oct-2021	148.75	150.20	150.20	144.50	146.00	145.45	146.42	54097	79.21	2048	29372	54.30
VIVIDHA	EQ	01-Oct-2021	0.80	0.80	0.80	0.75	0.80	0.75	0.77	3689378	28.47	905	1835194	49.74
VIVIMEDLAB	EQ	01-Oct-2021	20.35	20.05	20.50	20.05	20.40	20.25	20.21	168044	33.96	727	104018	61.90
VLSFINANCE	EQ	01-Oct-2021	194.65	194.65	196.90	193.15	196.50	195.40	195.29	37895	74.00	1061	19972	52.70
VMART	EQ	01-Oct-2021	3549.30	3567.05	3719.00	3529.55	3658.00	3654.65	3666.19	59104	2166.86	12312	20421	34.55
VOLTAMP	EQ	01-Oct-2021	1503.50	1511.00	1569.90	1486.50	1529.00	1524.45	1536.04	29931	459.75	6098	13726	45.86
VOLTAS	EQ	01-Oct-2021	1218.05	1217.75	1220.60	1199.95	1213.75	1215.25	1208.41	765614	9251.78	18793	447771	58.49
VRLLOG	EQ	01-Oct-2021	381.95	376.50	383.85	366.10	367.50	368.55	373.16	146500	546.67	5634	93574	63.87
VSSL	EQ	01-Oct-2021	238.80	237.00	249.30	235.30	241.35	242.55	244.10	198879	485.47	7622	64531	32.45
VSTIND	EQ	01-Oct-2021	3397.00	3397.00	3432.00	3356.00	3400.00	3399.15	3405.38	9378	319.36	3770	5067	54.03
VSTTILLERS	EQ	01-Oct-2021	2693.20	2727.00	2962.50	2682.50	2962.50	2962.50	2901.27	146330	4245.43	13678	58889	40.24
VTL	EQ	01-Oct-2021	1852.40	1841.00	1867.75	1829.35	1835.65	1838.25	1844.91	31060	573.03	5767	13080	42.11
WABAG	EQ	01-Oct-2021	332.80	333.80	338.75	330.00	334.50	333.70	334.49	233772	781.94	7557	113244	48.44
WABCOINDIA	EQ	01-Oct-2021	7281.65	7212.05	7300.00	7165.00	7252.00	7257.75	7260.93	4973	361.09	827	2380	47.86
WALCHANNAG	EQ	01-Oct-2021	58.40	58.05	61.45	57.75	59.95	59.90	60.22	629399	379.04	7459	238659	37.92
WALPAR	SM	01-Oct-2021	34.40	35.00	35.00	35.00	35.00	35.00	35.00	2000	0.70	1	2000	100.00
WANBURY	BE	01-Oct-2021	79.65	78.10	80.00	78.00	78.15	78.15	78.81	14679	11.57	65	-	-
WATERBASE	EQ	01-Oct-2021	113.85	113.50	114.70	113.35	114.00	114.05	113.98	70770	80.66	1487	32850	46.42
WEALTH	BE	01-Oct-2021	256.00	255.00	259.90	244.00	245.00	248.35	246.73	1368	3.38	23	-	-
WEBELSOLAR	EQ	01-Oct-2021	65.60	65.50	65.55	63.45	64.50	64.30	64.42	229759	148.00	2793	145376	63.27
WEIZMANIND	EQ	01-Oct-2021	47.50	49.35	49.35	46.10	46.90	47.35	47.13	5828	2.75	371	2274	39.02
WELCORP	EQ	01-Oct-2021	144.85	144.00	149.00	140.00	142.40	143.00	145.00	7894307	11446.46	62003	1580225	20.02
WELENT	EQ	01-Oct-2021	107.55	106.50	110.00	106.05	108.25	108.40	108.77	482830	525.16	6399	272134	56.36
WELINV	EQ	01-Oct-2021	335.45	330.00	330.00	319.95	325.00	324.60	324.76	2319	7.53	145	2143	92.41
WELSPUNIND	EQ	01-Oct-2021	169.30	167.50	168.20	162.00	162.80	163.00	164.93	3233316	5332.61	28562	1284098	39.71
WENDT	EQ	01-Oct-2021	4333.00	4300.00	4380.00	4280.10	4280.10	4288.85	4310.80	741	31.94	247	421	56.82
WESTLIFE	EQ	01-Oct-2021	566.30	566.30	569.90	555.10	561.00	558.85	562.57	19549	109.98	2662	6803	34.80
WEWIN	SM	01-Oct-2021	18.00	18.90	18.90	18.90	18.90	18.90	18.90	21000	3.97	4	21000	100.00
WFL	SM	01-Oct-2021	136.50	143.30	143.30	143.30	143.30	143.30	143.30	1600	2.29	1	1600	100.00
WHEELS	EQ	01-Oct-2021	759.45	760.00	789.00	752.95	780.00	778.40	778.15	21611	168.17	1406	10077	46.63
WHIRLPOOL	EQ	01-Oct-2021	2284.95	2280.00	2305.00	2260.05	2288.00	2294.10	2282.05	45353	1034.98	5995	20640	45.51
WILLAMAGOR	EQ	01-Oct-2021	20.20	19.80	20.35	19.80	20.00	20.10	20.08	7447	1.50	46	3437	46.15
WINDLAS	EQ	01-Oct-2021	361.05	361.05	361.55	357.50	358.30	358.45	358.86	49080	176.13	3082	25082	51.10
WINDMACHIN	EQ	01-Oct-2021	29.80	29.85	30.90	29.10	30.85	30.50	30.07	57531	17.30	443	42770	74.34
WIPL	BE	01-Oct-2021	60.90	63.90	63.90	60.80	61.00	61.00	61.01	3315	2.02	14	-	-
WIPRO	EQ	01-Oct-2021	634.10	634.80	639.75	630.20	636.00	636.25	635.17	4208854	26733.43	97991	1471892	34.97
WOCKPHARMA	EQ	01-Oct-2021	454.75	451.75	459.70	448.00	451.00	451.35	452.74	604917	2738.71	14745	133498	22.07
WONDERLA	EQ	01-Oct-2021	241.35	237.20	242.60	237.00	238.40	238.45	240.12	128122	307.64	10318	46539	36.32
WORTH	EQ	01-Oct-2021	85.25	84.50	86.50	83.50	84.50	84.40	85.05	18532	15.76	375	13113	70.76
WSI	BE	01-Oct-2021	6.65	6.35	6.35	6.35	6.35	6.35	6.35	496	0.03	9	-	-
WSTCSTPAPR	EQ	01-Oct-2021	265.15	263.05	273.80	260.55	266.55	265.90	267.43	439352	1174.94	12675	184951	42.10
XCHANGING	EQ	01-Oct-2021	109.15	108.70	109.40	107.10	108.40	108.20	108.30	227186	246.05	2985	135947	59.84
XELPMOC	BE	01-Oct-2021	381.20	380.00	389.00	371.55	384.80	382.20	379.77	4726	17.95	229	-	-
XPROINDIA	EQ	01-Oct-2021	552.45	555.00	580.05	536.95	580.05	580.05	572.48	137372	786.43	6330	52340	38.10
YAARII	EQ	01-Oct-2021	98.45	99.50	100.00	97.80	98.00	98.40	98.63	37646	37.13	767	23609	62.71
YESBANK	EQ	01-Oct-2021	12.55	12.50	13.40	12.40	12.85	12.85	12.94	199414914	25803.74	140026	72333791	36.27
YUKEN	EQ	01-Oct-2021	603.70	593.70	602.75	580.20	589.00	590.10	592.28	4178	24.75	759	737	17.64
ZEEL	EQ	01-Oct-2021	303.20	300.00	302.80	284.00	294.30	295.85	296.19	36734296	108801.81	256738	7653467	20.83
ZEEL	P2	01-Oct-2021	2.05	2.05	2.10	2.00	2.10	2.10	2.05	586757	12.03	373	572849	97.63
ZEELEARN	EQ	01-Oct-2021	14.40	14.00	14.45	14.00	14.30	14.25	14.25	1443085	205.69	2783	903916	62.64
ZEEMEDIA	EQ	01-Oct-2021	13.90	13.95	14.55	13.45	14.55	14.55	14.18	4478331	635.03	4117	3276457	73.16
ZENITHEXPO	EQ	01-Oct-2021	87.85	87.90	89.00	85.60	89.00	87.75	87.05	2598	2.26	186	1277	49.15
ZENSARTECH	EQ	01-Oct-2021	477.80	473.00	487.85	469.65	478.55	478.15	480.60	706949	3397.58	22031	225657	31.92
ZENTEC	EQ	01-Oct-2021	205.20	204.90	215.45	202.30	215.45	215.45	213.47	836038	1784.65	8893	632047	75.60
ZODIAC	SM	01-Oct-2021	28.70	29.25	29.95	29.00	29.00	29.00	29.40	24000	7.06	6	12000	50.00
ZODIACLOTH	EQ	01-Oct-2021	116.25	115.50	120.00	115.40	119.25	119.15	118.38	73074	86.51	1610	45014	61.60
ZOMATO	EQ	01-Oct-2021	136.60	137.30	140.50	137.00	138.20	138.00	138.87	11940576	16582.09	96250	4322764	36.20
ZOTA	EQ	01-Oct-2021	391.15	387.00	409.80	382.05	396.00	395.70	401.02	82877	332.35	3450	41004	49.48
ZUARI	BE	01-Oct-2021	130.65	130.45	130.45	125.25	129.00	127.85	127.32	35523	45.23	458	-	-
ZUARIGLOB	BE	01-Oct-2021	133.70	132.00	134.95	130.05	130.85	130.90	131.51	25465	33.49	138	-	-
ZYDUSWELL	EQ	01-Oct-2021	2366.60	2370.00	2378.00	2306.60	2320.00	2320.95	2338.59	19602	458.41	3480	9671	49.34