nse-sec-bhavdata-full-2021-10-13.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	13-Oct-2021	62.95	66.00	66.00	63.00	63.50	63.35	64.53	496773	320.57	7101	261278	52.60
21STCENMGM	EQ	13-Oct-2021	52.10	51.10	51.10	51.10	51.10	51.10	51.10	1943	0.99	36	1943	100.00
3MINDIA	EQ	13-Oct-2021	25929.50	25929.50	26390.00	25661.20	26199.95	26158.95	26055.89	7367	1919.54	4474	4161	56.48
3PLAND	EQ	13-Oct-2021	13.85	14.10	14.10	13.75	13.95	13.95	13.94	9858	1.37	102	7445	75.52
579GS2030	GS	13-Oct-2021	102.00	96.95	105.00	96.91	105.00	105.00	103.66	60	0.06	3	60	100.00
585GS2030	GS	13-Oct-2021	101.95	101.90	101.90	101.90	101.90	101.90	101.90	1	0.00	1	1	100.00
5PAISA	EQ	13-Oct-2021	517.35	520.40	535.45	505.00	514.90	516.20	521.93	129809	677.51	8107	47784	36.81
63MOONS	EQ	13-Oct-2021	105.75	106.95	106.95	102.00	103.00	102.70	104.10	134974	140.51	3329	95109	70.46
664GS2035	GS	13-Oct-2021	100.00	99.50	100.00	99.50	100.00	100.00	99.50	101	0.10	2	100	99.01
667GS2035	GS	13-Oct-2021	98.06	98.00	98.00	97.00	98.00	98.00	97.63	1260	1.23	17	860	68.25
667GS2050	GS	13-Oct-2021	98.45	99.50	99.50	98.00	98.00	98.00	98.05	3281	3.22	15	3281	100.00
676GS2061	GS	13-Oct-2021	99.20	99.20	99.20	98.95	98.95	98.95	98.99	5171	5.12	11	5171	100.00
716GS2050	GS	13-Oct-2021	112.60	107.02	112.85	107.00	112.85	112.85	107.06	101	0.11	4	101	100.00
717GS2028	GS	13-Oct-2021	92.75	92.75	97.38	88.17	97.38	97.38	88.74	1066	0.95	8	1000	93.81
719GS2060	GS	13-Oct-2021	109.00	109.50	109.50	108.00	108.00	108.00	108.14	110	0.12	3	110	100.00
A2ZINFRA	EQ	13-Oct-2021	4.95	5.05	5.20	4.75	4.85	4.85	4.89	1017790	49.72	889	716663	70.41
AAKASH	EQ	13-Oct-2021	206.95	216.95	217.25	196.65	199.00	199.90	206.98	58945	122.00	1226	34874	59.16
AAREYDRUGS	EQ	13-Oct-2021	36.60	36.65	38.50	36.30	37.05	37.10	37.25	133321	49.67	970	90469	67.86
AARON	EQ	13-Oct-2021	112.95	110.05	114.30	107.60	108.00	109.35	109.61	7655	8.39	252	4871	63.63
AARTIDRUGS	EQ	13-Oct-2021	624.70	625.05	628.75	622.00	624.00	623.95	624.46	157862	985.78	9787	90835	57.54
AARTIIND	EQ	13-Oct-2021	1109.25	1108.00	1123.50	1099.50	1108.95	1108.00	1114.74	712933	7947.38	23003	431367	60.51
AARTISURF	EQ	13-Oct-2021	1459.60	1470.00	1475.00	1450.35	1457.00	1457.95	1462.57	67930	993.52	4949	4971	7.32
AARVEEDEN	EQ	13-Oct-2021	26.10	26.25	27.20	25.50	25.80	26.05	26.03	36099	9.40	351	23343	64.66
AARVI	EQ	13-Oct-2021	63.95	63.50	64.45	63.20	63.45	63.45	63.48	18191	11.55	143	15113	83.08
AAVAS	EQ	13-Oct-2021	2808.75	2838.10	2899.90	2822.40	2845.05	2853.60	2879.93	164196	4728.73	20426	112677	68.62
ABAN	EQ	13-Oct-2021	70.10	70.00	72.90	66.50	66.80	67.00	68.99	928728	640.70	14941	444524	47.86
ABB	EQ	13-Oct-2021	1827.65	1834.95	1877.00	1800.00	1810.00	1806.85	1837.47	132820	2440.53	14246	52078	39.21
ABBOTINDIA	EQ	13-Oct-2021	21705.85	21902.00	21902.00	21500.00	21598.00	21589.05	21705.94	13179	2860.63	6108	3470	26.33
ABCAPITAL	EQ	13-Oct-2021	108.55	109.30	110.30	107.50	107.85	107.75	108.60	3010876	3269.95	20098	1546814	51.37
ABFRL	EQ	13-Oct-2021	271.95	273.95	275.60	266.60	267.00	270.00	271.58	3898543	10587.55	37053	1408158	36.12
ABINFRA	SM	13-Oct-2021	7.35	7.00	7.00	7.00	7.00	7.00	7.00	4000	0.28	1	4000	100.00
ABMINTLLTD	EQ	13-Oct-2021	130.75	124.30	124.30	124.25	124.25	124.25	124.25	1006	1.25	66	1006	100.00
ABSLAMC	EQ	13-Oct-2021	682.30	681.10	681.95	672.00	676.90	678.20	677.04	1050858	7114.74	52613	741001	70.51
ABSLBANETF	EQ	13-Oct-2021	383.11	383.78	386.37	383.37	383.37	383.37	384.60	521	2.00	38	161	30.90
ABSLNN50ET	EQ	13-Oct-2021	441.09	441.09	447.90	441.00	445.30	445.30	446.22	1253	5.59	35	615	49.08
ACC	EQ	13-Oct-2021	2245.65	2257.50	2269.80	2250.00	2262.00	2259.70	2257.38	280779	6338.26	20004	116263	41.41
ACCELYA	EQ	13-Oct-2021	1343.80	1369.90	1379.95	1338.00	1353.00	1349.25	1361.06	40817	555.54	5495	17224	42.20
ACCORD	SM	13-Oct-2021	22.00	21.55	21.55	21.25	21.25	21.25	21.40	4000	0.86	2	4000	100.00
ACCURACY	EQ	13-Oct-2021	161.55	163.50	178.00	156.30	177.00	174.45	169.95	312181	530.54	11754	121725	38.99
ACE	EQ	13-Oct-2021	265.80	268.20	268.20	256.10	258.50	258.15	261.17	722580	1887.16	15509	423039	58.55
ACRYSIL	EQ	13-Oct-2021	763.10	778.00	778.00	743.50	752.00	751.65	754.93	72796	549.56	5140	46562	63.96
ADANIENT	EQ	13-Oct-2021	1554.45	1568.45	1608.30	1551.30	1569.50	1569.70	1579.52	3923958	61979.71	78302	786251	20.04
ADANIGREEN	EQ	13-Oct-2021	1208.35	1208.35	1220.00	1180.00	1193.95	1193.50	1199.57	265060	3179.58	15506	167077	63.03
ADANIPORTS	EQ	13-Oct-2021	736.90	740.60	764.60	739.10	762.15	759.00	755.76	9083125	68646.62	133048	2469012	27.18
ADANIPOWER	EQ	13-Oct-2021	101.65	102.40	106.70	101.80	106.70	106.70	105.21	10940656	11510.99	61216	6857356	62.68
ADANITRANS	BE	13-Oct-2021	1688.80	1664.00	1718.00	1662.70	1699.00	1702.75	1697.57	225360	3825.64	9630	-	-
ADFFOODS	EQ	13-Oct-2021	882.60	882.60	940.00	870.65	925.10	926.60	906.78	63864	579.11	3298	45345	71.00
ADL	BE	13-Oct-2021	43.05	43.05	44.90	41.25	43.80	43.80	42.28	1241	0.52	17	-	-
ADORWELD	EQ	13-Oct-2021	690.60	697.00	720.00	688.80	713.00	715.50	706.93	11746	83.04	839	7588	64.60
ADROITINFO	EQ	13-Oct-2021	10.50	11.00	11.00	10.75	11.00	11.00	11.00	17848	1.96	84	12247	68.62
ADSL	EQ	13-Oct-2021	82.35	84.35	96.00	82.65	92.35	92.00	89.90	1990927	1789.76	38899	625169	31.40
ADVANIHOTR	EQ	13-Oct-2021	81.40	81.45	83.00	79.80	80.30	80.55	81.19	36115	29.32	634	17367	48.09
ADVENZYMES	EQ	13-Oct-2021	402.35	404.60	409.35	390.35	394.60	393.50	397.87	316995	1261.23	9666	172459	54.40
AEGISCHEM	EQ	13-Oct-2021	233.80	233.85	236.00	230.00	231.05	230.75	233.13	851380	1984.86	20563	503082	59.09
AFFLE	EQ	13-Oct-2021	1192.75	1202.00	1203.00	1168.00	1175.00	1171.80	1176.43	342834	4033.21	31633	224524	65.49
AGARIND	EQ	13-Oct-2021	371.10	368.30	376.05	357.65	363.90	362.55	365.07	31995	116.80	1118	23102	72.21
AGCNET	BE	13-Oct-2021	1022.30	1023.00	1044.90	981.00	1015.00	1014.90	1005.97	3630	36.52	114	-	-
AGRITECH	BE	13-Oct-2021	74.65	74.50	75.85	73.10	73.25	73.45	73.99	4448	3.29	89	-	-
AGROPHOS	EQ	13-Oct-2021	18.60	18.95	19.00	18.20	18.25	18.35	18.60	80750	15.02	429	63159	78.22
AHLADA	EQ	13-Oct-2021	172.30	172.30	173.80	166.50	169.75	167.85	169.49	24884	42.18	743	17542	70.50
AHLEAST	EQ	13-Oct-2021	190.05	192.45	192.50	187.00	190.00	189.30	189.43	7324	13.87	197	5531	75.52
AHLUCONT	EQ	13-Oct-2021	360.55	364.15	367.80	354.00	355.00	357.00	359.61	55739	200.44	2715	37539	67.35
AHLWEST	EQ	13-Oct-2021	278.45	279.00	282.00	275.50	278.50	278.50	278.49	2664	7.42	89	1590	59.68
AIAENG	EQ	13-Oct-2021	1852.85	1880.00	1880.00	1840.00	1864.95	1850.90	1846.03	409108	7552.28	7787	388512	94.97
AIRAN	EQ	13-Oct-2021	21.40	21.40	21.80	20.35	21.00	20.85	21.11	177918	37.57	1063	109416	61.50
AIROLAM	EQ	13-Oct-2021	83.40	85.60	88.70	81.10	82.75	83.70	85.47	180673	154.41	1369	110139	60.96
AIRTEL-RE	BE	13-Oct-2021	198.15	196.00	210.00	195.95	209.00	206.85	204.84	3770121	7722.59	12995	-	-
AISL	SM	13-Oct-2021	65.25	65.10	65.10	65.10	65.10	65.10	65.10	1200	0.78	1	1200	100.00
AJANTPHARM	EQ	13-Oct-2021	2270.35	2280.35	2300.00	2245.00	2248.70	2259.40	2266.00	64874	1470.05	13361	34639	53.39
AJMERA	BE	13-Oct-2021	359.20	358.20	363.00	348.30	354.00	350.45	354.99	18661	66.24	367	-	-
AJOONI	EQ	13-Oct-2021	63.05	63.00	63.95	62.30	63.05	63.30	63.30	143610	90.90	1083	77100	53.69
AJRINFRA	EQ	13-Oct-2021	1.50	1.50	1.55	1.45	1.50	1.50	1.49	2576766	38.49	809	1632193	63.34
AKASH	EQ	13-Oct-2021	214.60	219.45	257.50	216.90	245.45	248.65	242.28	309433	749.69	3966	150170	48.53
AKG	EQ	13-Oct-2021	40.50	44.55	44.55	44.55	44.55	44.55	44.55	13520	6.02	67	13520	100.00
AKSHARCHEM	EQ	13-Oct-2021	507.40	507.05	523.85	502.00	509.00	506.10	511.90	34810	178.19	2784	18535	53.25
AKSHOPTFBR	EQ	13-Oct-2021	8.85	8.85	9.05	8.55	8.80	8.80	8.79	595570	52.38	1006	369989	62.12
AKZOINDIA	EQ	13-Oct-2021	2233.70	2251.00	2261.00	2230.00	2244.00	2245.00	2245.18	7654	171.85	1388	4958	64.78
ALANKIT	EQ	13-Oct-2021	17.50	17.65	17.70	17.00	17.00	17.10	17.25	2317364	399.84	2911	1465222	63.23
ALBERTDAVD	EQ	13-Oct-2021	623.05	618.30	628.80	611.00	612.15	615.50	615.60	49717	306.06	2311	7151	14.38
ALEMBICLTD	EQ	13-Oct-2021	114.85	115.95	115.95	113.95	114.00	114.20	114.64	187110	214.51	2952	112527	60.14
ALICON	EQ	13-Oct-2021	767.95	770.00	780.05	764.00	770.15	772.70	772.74	12862	99.39	1233	8628	67.08
ALKALI	EQ	13-Oct-2021	92.65	92.00	93.85	90.00	90.40	90.60	91.24	66354	60.54	1545	35859	54.04
ALKEM	EQ	13-Oct-2021	3939.95	3935.20	3983.70	3917.15	3935.10	3937.95	3943.18	153263	6043.44	14945	53755	35.07
ALKYLAMINE	EQ	13-Oct-2021	3970.50	3926.00	4035.90	3926.00	4000.00	4014.00	3969.97	56631	2248.23	11911	27587	48.71
ALLCARGO	EQ	13-Oct-2021	271.60	273.90	284.90	273.70	280.75	281.00	280.12	710493	1990.22	13625	246030	34.63
ALLSEC	EQ	13-Oct-2021	484.95	489.20	493.10	461.90	465.00	464.30	472.72	19220	90.86	1410	10572	55.01
ALMONDZ	EQ	13-Oct-2021	116.65	118.00	122.45	118.00	122.45	122.45	121.23	47447	57.52	712	36929	77.83
ALOKINDS	EQ	13-Oct-2021	26.40	26.65	27.40	25.80	26.20	26.30	26.37	40577162	10698.24	39956	9101545	22.43
ALPA	EQ	13-Oct-2021	54.80	55.60	55.80	53.00	54.70	53.85	54.53	34345	18.73	822	20583	59.93
ALPHAGEO	EQ	13-Oct-2021	441.85	444.00	453.00	436.00	438.00	438.50	442.44	185400	820.29	8553	24290	13.10
ALPSINDUS	BE	13-Oct-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	61779	2.53	82	-	-
AMARAJABAT	EQ	13-Oct-2021	767.50	770.50	774.95	763.00	764.85	765.75	770.34	725572	5589.39	21315	298959	41.20
AMBANIORG	SM	13-Oct-2021	92.15	96.75	96.75	96.75	96.75	96.75	96.75	6000	5.81	3	6000	100.00
AMBER	EQ	13-Oct-2021	3652.50	3674.00	3745.00	3614.30	3675.00	3678.20	3675.33	72335	2658.55	12727	20359	28.15
AMBICAAGAR	EQ	13-Oct-2021	20.75	20.50	21.90	18.40	19.60	19.50	19.59	149958	29.37	1043	82201	54.82
AMBIKCO	EQ	13-Oct-2021	2024.25	2030.00	2045.00	1939.95	1987.00	1986.75	1995.48	45210	902.16	6952	19987	44.21
AMBUJACEM	EQ	13-Oct-2021	403.60	406.00	407.90	403.05	403.95	404.00	404.41	3780216	15287.62	38402	2478297	65.56
AMDIND	EQ	13-Oct-2021	32.40	32.80	32.80	31.20	31.45	31.35	31.80	42390	13.48	337	32227	76.03
AMIORG	EQ	13-Oct-2021	1260.15	1267.95	1341.00	1251.25	1324.00	1324.10	1295.58	854722	11073.65	41506	464024	54.29
AMJLAND	EQ	13-Oct-2021	37.25	37.25	38.35	36.40	36.40	36.55	36.98	33478	12.38	553	21343	63.75
AMRUTANJAN	EQ	13-Oct-2021	830.60	850.50	904.85	834.65	889.00	884.85	875.37	740079	6478.43	48746	211361	28.56
ANANTRAJ	BE	13-Oct-2021	74.75	75.00	75.90	72.50	73.90	73.45	73.64	310803	228.87	1247	-	-
ANDHRACEMT	EQ	13-Oct-2021	15.45	15.85	16.20	15.00	15.90	15.85	15.57	1545486	240.57	3740	1154759	74.72
ANDHRAPAP	EQ	13-Oct-2021	243.45	242.00	247.00	240.80	241.00	241.75	243.47	71648	174.44	1677	29638	41.37
ANDHRSUGAR	EQ	13-Oct-2021	669.15	672.80	688.00	667.00	668.15	669.00	676.62	135221	914.93	6796	51664	38.21
ANDREWYU	EQ	13-Oct-2021	26.95	27.30	28.10	26.50	26.80	26.85	27.04	327108	88.43	2138	218349	66.75
ANGELBRKG	EQ	13-Oct-2021	1444.40	1463.90	1689.00	1451.00	1593.00	1593.20	1595.49	3878256	61877.20	231770	727289	18.75
ANIKINDS	EQ	13-Oct-2021	23.25	23.45	23.65	22.40	22.40	22.75	22.93	32460	7.44	250	21924	67.54
ANKITMETAL	EQ	13-Oct-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	199198	5.58	226	199131	99.97
ANMOL	EQ	13-Oct-2021	152.25	152.00	153.50	151.00	152.00	151.85	152.11	73445	111.72	1416	35186	47.91
ANSALAPI	EQ	13-Oct-2021	10.55	10.60	10.80	10.50	10.75	10.60	10.70	306524	32.79	459	262462	85.63
ANSALHSG	EQ	13-Oct-2021	6.45	6.45	6.55	6.35	6.40	6.40	6.43	274650	17.66	350	203325	74.03
ANTGRAPHIC	BE	13-Oct-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.85	32097	0.27	14	-	-
ANUP	EQ	13-Oct-2021	961.40	961.40	980.10	954.00	961.85	964.60	967.77	23724	229.59	3123	7009	29.54
ANURAS	EQ	13-Oct-2021	790.70	794.90	820.70	782.00	820.70	804.15	794.03	100612	798.89	4979	65224	64.83
APARINDS	EQ	13-Oct-2021	708.60	715.00	716.30	690.90	696.05	697.05	706.97	85363	603.49	5608	39761	46.58
APCL	EQ	13-Oct-2021	393.90	395.00	398.00	390.00	392.80	391.35	393.72	21500	84.65	1374	14732	68.52
APCOTEXIND	EQ	13-Oct-2021	433.95	439.40	442.00	426.00	428.00	428.70	433.56	197766	857.43	7441	56134	28.38
APEX	EQ	13-Oct-2021	309.10	311.50	320.65	307.30	309.00	309.35	313.50	276152	865.74	12188	84679	30.66
APLAPOLLO	EQ	13-Oct-2021	872.70	879.70	879.70	853.00	855.50	854.40	860.13	319088	2744.58	23565	203852	63.89
APLLTD	EQ	13-Oct-2021	822.45	822.45	825.95	804.00	817.50	816.05	816.98	327875	2678.67	14171	115570	35.25
APOLLO	EQ	13-Oct-2021	124.20	124.20	125.50	122.00	122.95	122.40	122.84	100155	123.03	3745	58602	58.51
APOLLOHOSP	EQ	13-Oct-2021	4351.30	4385.00	4409.00	4340.00	4376.00	4377.50	4378.81	302343	13239.03	29222	151771	50.20
APOLLOPIPE	EQ	13-Oct-2021	1947.35	1956.25	1964.35	1909.00	1915.00	1917.85	1929.49	15863	306.08	1885	9918	62.52
APOLLOTYRE	EQ	13-Oct-2021	239.00	241.00	244.40	238.20	239.00	239.10	241.36	3312096	7994.24	36884	889359	26.85
APOLSINHOT	EQ	13-Oct-2021	867.45	893.90	995.00	864.15	915.00	939.55	951.75	59967	570.73	5807	21989	36.67
APTECHT	EQ	13-Oct-2021	310.80	313.00	318.80	308.00	308.60	309.35	312.58	219397	685.79	6632	88671	40.42
APTUS	EQ	13-Oct-2021	331.00	332.00	334.70	325.00	326.95	326.80	328.75	421703	1386.37	16739	270076	64.04
ARCHIDPLY	EQ	13-Oct-2021	33.20	33.00	33.50	32.50	33.50	33.40	33.21	12066	4.01	104	10344	85.73
ARCHIES	EQ	13-Oct-2021	18.90	19.45	19.45	18.60	18.75	18.80	18.84	56373	10.62	319	47010	83.39
ARENTERP	EQ	13-Oct-2021	28.25	27.50	29.95	27.50	28.65	28.50	28.72	10696	3.07	285	5952	55.65
ARIES	EQ	13-Oct-2021	145.20	145.95	147.95	145.05	146.60	146.00	145.96	32747	47.80	1100	19409	59.27
ARIHANT	EQ	13-Oct-2021	26.45	26.45	27.30	25.65	26.25	26.20	26.60	16572	4.41	593	4744	28.63
ARIHANTCAP	EQ	13-Oct-2021	144.80	144.80	155.00	143.25	148.20	148.45	149.50	154542	231.04	3722	82628	53.47
ARIHANTSUP	EQ	13-Oct-2021	175.70	177.50	178.90	167.00	167.05	168.90	172.23	159324	274.40	2206	131926	82.80
ARMANFIN	EQ	13-Oct-2021	1065.90	1065.90	1065.90	993.00	1022.00	1014.10	1023.80	94194	964.35	16661	39881	42.34
AROGRANITE	EQ	13-Oct-2021	66.05	66.15	67.40	63.85	64.00	64.25	64.83	56483	36.62	925	38644	68.42
ARROWGREEN	EQ	13-Oct-2021	118.50	121.95	123.90	115.60	117.10	117.50	119.73	14724	17.63	515	10137	68.85
ARSHIYA	EQ	13-Oct-2021	38.00	42.40	44.65	40.70	42.45	42.45	42.47	1958998	832.01	12120	804461	41.06
ARSSINFRA	EQ	13-Oct-2021	29.05	28.65	31.95	28.65	31.25	30.95	31.26	389966	121.91	1964	155328	39.83
ARTEMISMED	EQ	13-Oct-2021	35.75	35.75	36.40	34.55	34.70	34.65	35.06	136443	47.84	1249	122228	89.58
ARVEE	EQ	13-Oct-2021	88.70	87.00	89.95	87.00	88.10	88.10	89.27	1342	1.20	29	615	45.83
ARVIND	EQ	13-Oct-2021	106.30	107.20	127.55	107.10	127.55	127.55	119.75	12916592	15467.55	90080	5799362	44.90
ARVINDFASN	EQ	13-Oct-2021	325.85	328.95	345.00	326.00	332.20	332.40	336.49	667436	2245.86	19871	245744	36.82
ARVSMART	BE	13-Oct-2021	197.75	191.30	199.40	187.90	195.00	194.55	191.53	134946	258.46	1119	-	-
ASAHIINDIA	EQ	13-Oct-2021	362.75	366.75	375.00	362.90	372.00	372.00	370.23	109489	405.37	8021	54211	49.51
ASAHISONG	EQ	13-Oct-2021	361.25	366.00	366.85	353.00	353.30	355.10	358.13	24085	86.26	1563	11759	48.82
ASAL	EQ	13-Oct-2021	77.90	79.50	81.75	79.45	81.75	81.75	81.55	49532	40.40	473	43184	87.18
ASALCBR	EQ	13-Oct-2021	633.85	639.60	653.65	605.45	606.20	610.95	625.76	428961	2684.26	30136	168964	39.39
ASHAPURMIN	EQ	13-Oct-2021	124.90	125.55	127.80	124.60	125.20	125.50	125.95	54293	68.38	913	39869	73.43
ASHIANA	EQ	13-Oct-2021	197.10	199.40	200.40	194.20	196.00	195.75	198.55	281511	558.94	2083	246469	87.55
ASHIMASYN	EQ	13-Oct-2021	19.95	19.95	20.15	19.50	20.00	20.00	19.92	141400	28.17	624	113441	80.23
ASHOKA	EQ	13-Oct-2021	121.50	122.30	125.00	117.10	118.85	118.10	121.71	4745240	5775.64	33779	1594593	33.60
ASHOKLEY	EQ	13-Oct-2021	139.10	141.40	149.70	141.20	146.85	146.45	146.42	61438642	89958.00	263470	18491847	30.10
ASIANHOTNR	EQ	13-Oct-2021	90.20	91.00	91.00	86.35	88.85	89.10	89.16	32418	28.90	557	19236	59.34
ASIANPAINT	EQ	13-Oct-2021	3323.25	3343.00	3358.90	3291.40	3319.00	3323.50	3326.44	770144	25618.35	59788	380364	49.39
ASIANTILES	EQ	13-Oct-2021	158.35	159.00	159.75	153.65	155.80	156.05	155.95	553699	863.48	5724	405056	73.15
ASLIND	SM	13-Oct-2021	18.40	17.50	17.50	17.50	17.50	17.50	17.50	8000	1.40	2	8000	100.00
ASPINWALL	EQ	13-Oct-2021	196.55	199.85	202.45	186.25	188.00	188.55	192.84	15713	30.30	569	9177	58.40
ASTEC	EQ	13-Oct-2021	1292.40	1295.00	1305.10	1256.05	1280.00	1282.85	1278.89	28517	364.70	2526	14538	50.98
ASTERDM	EQ	13-Oct-2021	211.35	212.50	212.85	208.80	209.15	209.40	210.47	257780	542.55	5515	135693	52.64
ASTRAL	EQ	13-Oct-2021	2277.60	2260.00	2340.85	2259.05	2326.00	2318.45	2306.21	324645	7486.98	33326	116727	35.96
ASTRAMICRO	EQ	13-Oct-2021	206.60	209.00	214.80	204.00	212.00	211.05	211.01	1121061	2365.52	15045	459436	40.98
ASTRAZEN	EQ	13-Oct-2021	3163.25	3179.10	3187.25	3126.20	3154.00	3150.35	3156.55	15810	499.05	3180	8311	52.57
ASTRON	EQ	13-Oct-2021	58.30	58.45	59.20	57.80	57.85	58.05	58.32	90758	52.93	1531	48547	53.49
ATALREAL	SM	13-Oct-2021	178.25	181.40	181.40	172.20	180.80	177.65	176.98	27200	48.14	13	3200	11.76
ATFL	EQ	13-Oct-2021	1018.35	1023.45	1038.45	1020.00	1027.90	1022.70	1026.05	4381	44.95	781	2710	61.86
ATGL	BE	13-Oct-2021	1406.40	1392.30	1454.00	1385.00	1440.00	1447.50	1424.51	193395	2754.94	7253	-	-
ATLANTA	EQ	13-Oct-2021	13.05	13.40	13.40	12.65	12.80	12.95	12.94	37982	4.92	184	32380	85.25
ATUL	EQ	13-Oct-2021	10687.90	10763.85	10855.00	10628.75	10737.95	10729.40	10761.22	15834	1703.93	6140	8099	51.15
ATULAUTO	EQ	13-Oct-2021	243.30	245.00	249.70	237.05	240.50	238.75	243.44	301273	733.42	9160	128061	42.51
AUBANK	EQ	13-Oct-2021	1216.00	1225.00	1239.95	1206.30	1207.50	1207.75	1222.34	802573	9810.19	23184	406832	50.69
AURDIS	SM	13-Oct-2021	83.05	83.20	86.00	80.35	80.65	80.65	83.26	22000	18.32	9	14000	63.64
AURIONPRO	EQ	13-Oct-2021	206.10	202.35	211.00	200.50	207.60	208.05	205.61	35418	72.82	759	24146	68.17
AUROPHARMA	EQ	13-Oct-2021	729.85	735.00	735.00	725.05	728.50	728.55	729.48	1220720	8904.93	61452	547282	44.83
AUSOMENT	EQ	13-Oct-2021	66.45	68.25	68.30	65.10	66.00	66.05	66.74	4194	2.80	134	2730	65.09
AUTOAXLES	EQ	13-Oct-2021	1343.45	1359.70	1414.50	1355.00	1388.90	1390.55	1385.58	68171	944.56	9568	34711	50.92
AUTOIND	EQ	13-Oct-2021	62.10	63.50	63.50	61.10	62.80	62.70	62.81	41362	25.98	549	33400	80.75
AVADHSUGAR	EQ	13-Oct-2021	472.25	476.00	483.30	460.00	466.95	466.10	475.59	211262	1004.74	9305	66750	31.60
AVANTIFEED	EQ	13-Oct-2021	583.40	586.35	590.90	576.35	577.00	577.70	582.97	214727	1251.79	11320	59420	27.67
AVG	SM	13-Oct-2021	63.35	63.00	63.00	63.00	63.00	63.00	63.00	1200	0.76	1	1200	100.00
AVTNPL	EQ	13-Oct-2021	87.35	87.10	89.90	86.55	88.75	88.15	87.81	229179	201.24	4632	104367	45.54
AWHCL	EQ	13-Oct-2021	394.15	398.95	402.60	386.05	390.00	389.55	395.77	548393	2170.38	17180	271535	49.51
AXISBANK	EQ	13-Oct-2021	797.15	799.95	804.50	793.20	793.50	794.60	798.97	4381414	35006.10	84819	2258302	51.54
AXISBNKETF	EQ	13-Oct-2021	384.78	386.06	390.14	385.20	389.44	389.44	389.58	1545	6.02	41	1365	88.35
AXISBPSETF	EQ	13-Oct-2021	10.34	10.36	10.36	10.34	10.35	10.34	10.34	11335	1.17	223	10126	89.33
AXISCADES	EQ	13-Oct-2021	82.35	81.95	86.45	81.95	86.45	86.45	85.52	47387	40.52	351	37456	79.04
AXISCETF	EQ	13-Oct-2021	71.89	71.89	73.40	71.89	72.10	72.10	72.30	890	0.64	52	649	72.92
AXISGOLD	EQ	13-Oct-2021	40.75	40.61	40.95	40.61	40.91	40.91	40.80	148726	60.68	4386	120775	81.21
AXISHCETF	EQ	13-Oct-2021	88.25	88.90	88.90	87.45	88.45	88.41	88.39	5810	5.14	286	5071	87.28
AXISNIFTY	EQ	13-Oct-2021	188.47	194.48	194.48	188.37	190.50	189.95	190.23	3541	6.74	155	1900	53.66
AXISTECETF	EQ	13-Oct-2021	351.23	356.00	356.00	350.15	354.90	354.99	354.04	3133	11.09	179	2438	77.82
AYMSYNTEX	EQ	13-Oct-2021	110.25	111.65	111.65	107.35	108.60	108.00	108.81	43835	47.70	993	32387	73.88
BAFNAPH	EQ	13-Oct-2021	130.60	133.00	137.10	128.80	133.00	131.85	131.68	11847	15.60	714	6778	57.21
BAGFILMS	BE	13-Oct-2021	3.05	3.00	3.15	3.00	3.15	3.15	3.09	151784	4.69	194	-	-
BAJAJ-AUTO	EQ	13-Oct-2021	3978.75	3994.95	4050.00	3956.60	3966.70	3967.65	3994.15	648769	25912.79	53269	216593	33.39
BAJAJCON	EQ	13-Oct-2021	258.85	260.60	260.75	257.10	258.75	259.05	258.78	457632	1184.24	11663	274350	59.95
BAJAJELEC	EQ	13-Oct-2021	1233.35	1238.00	1243.45	1220.00	1231.00	1231.65	1230.72	116477	1433.50	12896	52659	45.21
BAJAJFINSV	EQ	13-Oct-2021	18222.65	18355.00	18574.90	18148.60	18176.05	18188.25	18352.15	318388	58431.05	47844	76135	23.91
BAJAJHIND	EQ	13-Oct-2021	15.05	15.10	15.70	14.30	14.30	14.40	14.80	14637709	2166.94	18464	11183156	76.40
BAJAJHLDNG	EQ	13-Oct-2021	4747.70	4790.00	4794.00	4710.00	4720.00	4732.10	4746.41	22211	1054.23	5394	11042	49.71
BAJFINANCE	EQ	13-Oct-2021	7855.75	7907.90	8010.00	7861.30	7935.00	7929.30	7935.12	1052438	83512.21	79650	382485	36.34
BALAJITELE	EQ	13-Oct-2021	67.00	67.30	67.70	66.00	66.35	66.55	66.87	352788	235.93	5499	104533	29.63
BALAMINES	EQ	13-Oct-2021	4488.10	4490.25	4563.05	4455.00	4479.85	4472.95	4486.94	36149	1621.99	6959	21164	58.55
BALAXI	EQ	13-Oct-2021	616.45	628.80	629.90	606.15	615.00	611.05	616.52	4219	26.01	371	2433	57.67
BALKRISHNA	EQ	13-Oct-2021	23.15	24.30	24.30	22.00	22.00	22.00	22.34	27386	6.12	112	25372	92.65
BALKRISIND	EQ	13-Oct-2021	2593.65	2618.45	2639.95	2579.00	2590.00	2591.70	2610.85	183555	4792.34	15604	73795	40.20
BALLARPUR	BZ	13-Oct-2021	1.25	1.20	1.30	1.20	1.25	1.25	1.21	15430307	187.36	2490	-	-
BALMLAWRIE	EQ	13-Oct-2021	130.05	130.60	133.70	129.65	131.80	131.50	132.22	528865	699.27	6904	239800	45.34
BALPHARMA	EQ	13-Oct-2021	105.40	104.00	110.75	103.50	105.35	105.55	106.26	107544	114.28	5092	45329	42.15
BALRAMCHIN	EQ	13-Oct-2021	377.85	377.85	389.70	374.00	387.50	385.75	383.83	1829374	7021.60	36889	621614	33.98
BANARBEADS	EQ	13-Oct-2021	76.25	77.50	78.15	74.10	74.90	74.45	75.81	14604	11.07	455	9210	63.06
BANARISUG	EQ	13-Oct-2021	2398.60	2411.00	2449.00	2345.00	2361.00	2385.80	2386.77	7948	189.70	743	3175	39.95
BANCOINDIA	EQ	13-Oct-2021	196.70	199.00	201.95	192.50	196.30	195.00	198.11	129445	256.44	4098	73909	57.10
BANDHANBNK	EQ	13-Oct-2021	328.10	331.70	335.30	327.00	328.45	328.15	330.49	2933368	9694.35	37718	899197	30.65
BANG	EQ	13-Oct-2021	37.50	37.55	37.75	36.40	36.85	36.60	36.73	20236	7.43	205	14581	72.05
BANKA	EQ	13-Oct-2021	78.65	81.00	82.55	77.40	82.55	82.55	80.84	13177	10.65	176	9990	75.81
BANKBARODA	EQ	13-Oct-2021	88.10	88.95	89.15	87.55	87.80	87.85	88.37	37149033	32829.96	86341	15193458	40.90
BANKBEES	EQ	13-Oct-2021	387.25	387.25	389.50	387.25	388.56	388.18	388.60	274440	1066.48	5995	151444	55.18
BANKINDIA	EQ	13-Oct-2021	58.60	59.50	60.40	59.00	59.15	59.25	59.53	19093199	11365.91	41287	6442864	33.74
BANSWRAS	EQ	13-Oct-2021	181.35	183.90	190.00	181.25	190.00	186.85	185.67	19870	36.89	546	9233	46.47
BARBEQUE	EQ	13-Oct-2021	1232.75	1246.00	1268.75	1217.60	1238.45	1235.00	1248.19	183532	2290.82	15411	50119	27.31
BARTRONICS	BZ	13-Oct-2021	4.05	4.05	4.25	3.85	3.85	3.85	3.97	134529	5.34	182	-	-
BASF	EQ	13-Oct-2021	3432.95	3432.65	3470.95	3415.00	3427.00	3420.60	3436.17	26343	905.19	5615	12945	49.14
BASML	EQ	13-Oct-2021	65.75	65.75	65.80	63.55	64.95	65.10	64.61	140547	90.80	928	72124	51.32
BATAINDIA	EQ	13-Oct-2021	2083.45	2105.00	2106.00	2049.40	2061.05	2063.95	2075.58	806107	16731.38	46952	198583	24.63
BAYERCROP	EQ	13-Oct-2021	5188.50	5233.70	5233.70	5190.05	5200.00	5198.60	5203.88	8046	418.70	2594	5111	63.52
BBL	EQ	13-Oct-2021	1323.20	1329.85	1370.00	1319.75	1360.00	1357.70	1349.97	25226	340.54	3035	12706	50.37
BBTC	EQ	13-Oct-2021	1148.55	1150.00	1173.25	1144.70	1152.30	1155.20	1157.91	86772	1004.74	7701	28807	33.20
BBTCL	SM	13-Oct-2021	98.00	97.00	98.50	97.00	98.50	98.50	97.75	6000	5.87	2	6000	100.00
BCG	EQ	13-Oct-2021	85.85	90.10	90.10	81.60	81.60	81.60	85.80	4905704	4208.91	19445	3905129	79.60
BCLIND	EQ	13-Oct-2021	261.15	264.85	264.90	256.10	261.00	261.15	261.46	117869	308.18	9668	56916	48.29
BCONCEPTS	SM	13-Oct-2021	46.00	44.50	44.50	44.00	44.00	44.00	44.36	12000	5.32	4	6000	50.00
BCP	EQ	13-Oct-2021	3.95	4.00	4.05	3.85	3.85	3.90	3.96	714366	28.32	518	569693	79.75
BDL	EQ	13-Oct-2021	381.25	383.00	387.20	378.00	379.00	378.80	381.79	195585	746.73	6040	99220	50.73
BEARDSELL	EQ	13-Oct-2021	14.80	15.40	15.40	14.55	14.85	14.70	14.83	9371	1.39	56	4889	52.17
BECTORFOOD	EQ	13-Oct-2021	427.25	427.50	431.50	422.80	425.65	425.45	425.81	187510	798.44	6053	125325	66.84
BEDMUTHA	EQ	13-Oct-2021	44.85	46.50	49.30	43.35	49.30	49.00	46.55	171753	79.94	1083	105428	61.38
BEL	EQ	13-Oct-2021	210.25	211.10	213.95	207.10	208.60	208.65	209.82	5621151	11794.44	54154	1914559	34.06
BEML	EQ	13-Oct-2021	1538.45	1539.00	1554.70	1516.80	1520.30	1523.50	1535.50	190206	2920.61	14326	76571	40.26
BEPL	EQ	13-Oct-2021	204.55	221.00	222.50	209.30	211.30	210.20	214.26	7932106	16995.45	72471	3296397	41.56
BERGEPAINT	EQ	13-Oct-2021	820.75	826.75	833.70	821.70	829.90	829.15	828.41	679367	5627.93	19448	300465	44.23
BESTAGRO	EQ	13-Oct-2021	1002.05	995.00	1060.60	983.40	1020.00	1019.30	1022.16	81320	831.22	5037	41863	51.48
BETA	SM	13-Oct-2021	607.00	600.00	604.95	580.35	585.00	585.00	592.52	4800	28.44	11	4000	83.33
BEWLTD	SM	13-Oct-2021	335.40	352.15	352.15	352.15	352.15	352.15	352.15	2000	7.04	1	2000	100.00
BFINVEST	EQ	13-Oct-2021	377.95	381.70	397.00	376.50	378.00	380.40	385.78	208892	805.86	11219	48020	22.99
BFUTILITIE	EQ	13-Oct-2021	459.50	463.90	490.00	463.00	471.90	472.70	480.03	1556537	7471.88	45692	441329	28.35
BGRENERGY	EQ	13-Oct-2021	70.70	71.90	73.15	68.05	68.40	69.60	71.24	598206	426.15	7349	207335	34.66
BHAGERIA	EQ	13-Oct-2021	301.60	299.00	303.90	295.05	300.50	297.40	300.32	87191	261.85	3997	44600	51.15
BHAGYANGR	EQ	13-Oct-2021	50.00	49.20	50.35	49.20	49.55	49.50	49.64	24800	12.31	384	15329	61.81
BHAGYAPROP	EQ	13-Oct-2021	31.40	31.55	32.25	30.40	30.40	31.00	31.13	12646	3.94	157	7545	59.66
BHANDARI	EQ	13-Oct-2021	4.10	4.30	4.30	3.90	3.90	3.90	4.00	1406015	56.20	1504	753831	53.61
BHARATFORG	EQ	13-Oct-2021	790.55	792.00	813.70	790.80	801.05	804.20	804.43	2937616	23631.18	64535	1283581	43.69
BHARATGEAR	EQ	13-Oct-2021	173.70	173.70	176.90	172.50	174.45	173.75	174.34	54895	95.71	3230	34601	63.03
BHARATRAS	EQ	13-Oct-2021	12300.95	12300.95	12446.15	12250.00	12300.00	12287.60	12347.88	1441	177.93	898	685	47.54
BHARATWIRE	EQ	13-Oct-2021	66.50	66.50	67.70	64.50	65.00	65.00	65.69	22157	14.55	297	13653	61.62
BHARTIARTL	EQ	13-Oct-2021	686.35	689.00	696.80	683.10	689.90	689.90	691.92	7062149	48864.25	115520	3865847	54.74
BHEL	EQ	13-Oct-2021	70.60	71.70	80.35	71.50	75.75	76.25	75.51	284153085	214563.35	477842	62237168	21.90
BIGBLOC	EQ	13-Oct-2021	142.15	142.00	144.85	133.10	136.90	137.00	137.55	34796	47.86	1290	22669	65.15
BIL	EQ	13-Oct-2021	225.45	221.25	230.80	221.25	226.55	226.75	226.20	6069	13.73	353	4244	69.93
BINDALAGRO	EQ	13-Oct-2021	23.65	23.75	24.10	23.05	23.10	23.25	23.54	224920	52.95	1913	152106	67.63
BIOCON	EQ	13-Oct-2021	358.30	359.95	359.95	351.30	352.00	352.25	354.93	4417346	15678.44	42764	2029409	45.94
BIOFILCHEM	EQ	13-Oct-2021	69.00	69.05	71.00	66.75	68.80	68.15	68.48	55037	37.69	1264	32612	59.25
BIRET	RR	13-Oct-2021	268.91	271.50	272.00	260.50	272.00	270.58	268.92	291774	784.63	2433	244771	83.89
BIRLACABLE	EQ	13-Oct-2021	92.60	92.50	95.15	92.50	94.50	94.35	94.56	71785	67.88	1036	55242	76.95
BIRLACORPN	EQ	13-Oct-2021	1400.25	1414.70	1428.00	1390.00	1397.00	1403.60	1411.56	89492	1263.23	9403	37737	42.17
BIRLAMONEY	EQ	13-Oct-2021	67.95	68.55	70.00	65.05	68.15	67.90	68.34	845977	578.13	10355	261960	30.97
BIRLATYRE	EQ	13-Oct-2021	26.85	27.00	27.55	26.30	26.45	26.45	26.70	537992	143.63	3334	349596	64.98
BKMINDST	BZ	13-Oct-2021	1.35	1.35	1.40	1.30	1.40	1.35	1.39	84796	1.18	106	-	-
BLBLIMITED	EQ	13-Oct-2021	13.95	14.60	14.60	13.30	13.30	13.60	14.25	185100	26.38	461	155988	84.27
BLISSGVS	EQ	13-Oct-2021	112.85	113.00	113.40	112.40	112.60	112.70	112.96	236809	267.50	2588	152429	64.37
BLKASHYAP	EQ	13-Oct-2021	30.30	30.25	30.95	29.20	29.45	29.50	30.00	284835	85.44	975	226590	79.55
BLS	EQ	13-Oct-2021	256.95	263.00	263.00	244.15	245.00	244.75	248.89	377273	938.98	4429	231908	61.47
BLUECHIP	BE	13-Oct-2021	0.35	0.40	0.40	0.30	0.40	0.40	0.40	45508	0.18	15	-	-
BLUECOAST	BE	13-Oct-2021	5.65	5.50	5.90	5.50	5.90	5.90	5.53	774	0.04	8	-	-
BLUEDART	EQ	13-Oct-2021	6581.20	6590.00	6595.00	6481.20	6495.00	6499.30	6549.20	17231	1128.49	3902	9689	56.23
BLUESTARCO	EQ	13-Oct-2021	905.05	914.90	922.00	900.05	914.00	914.30	913.96	86497	790.55	11786	39724	45.93
BMETRICS	ST	13-Oct-2021	103.20	108.35	108.35	108.35	108.35	108.35	108.35	2400	2.60	2	2400	100.00
BODALCHEM	EQ	13-Oct-2021	147.10	147.25	147.65	141.80	142.70	142.60	144.37	1029848	1486.75	10646	619651	60.17
BOHRA	SM	13-Oct-2021	3.85	3.85	4.00	3.80	4.00	4.00	3.92	18000	0.71	9	14000	77.78
BOMDYEING	EQ	13-Oct-2021	95.30	95.80	105.90	95.35	104.90	104.50	101.37	20165655	20440.94	94816	5417831	26.87
BOROLTD	EQ	13-Oct-2021	226.80	227.80	237.00	227.60	232.00	230.20	232.09	435967	1011.84	13290	182946	41.96
BORORENEW	EQ	13-Oct-2021	392.05	412.20	431.25	412.20	431.25	431.25	426.51	623082	2657.53	9464	339207	54.44
BOSCHLTD	EQ	13-Oct-2021	18093.55	18199.00	18570.00	17836.55	17950.00	17910.00	18231.97	71000	12944.70	19716	20330	28.63
BPCL	EQ	13-Oct-2021	455.25	457.00	460.40	453.30	459.40	458.65	458.35	7036361	32251.14	84972	4133328	58.74
BPL	BE	13-Oct-2021	159.85	151.90	151.90	151.90	151.90	151.90	151.90	44396	67.44	909	-	-
BRFL	EQ	13-Oct-2021	7.25	7.30	7.55	7.15	7.25	7.35	7.32	609860	44.64	873	524149	85.95
BRIGADE	EQ	13-Oct-2021	462.20	466.80	478.40	454.55	462.30	462.40	464.99	598707	2783.92	32838	230870	38.56
BRIGHT	SM	13-Oct-2021	5.90	6.10	6.30	5.90	5.90	6.00	6.09	651000	39.63	177	537000	82.49
BRITANNIA	EQ	13-Oct-2021	3867.95	3871.40	3894.10	3854.50	3890.00	3883.70	3877.91	174222	6756.16	19848	97553	55.99
BRITANNIA	N2	13-Oct-2021	30.98	32.00	32.00	31.00	31.01	31.01	31.11	4360	1.36	71	4150	95.18
BRITANNIA	N3	13-Oct-2021	29.49	29.36	29.70	29.36	29.47	29.52	29.47	6613	1.95	209	6593	99.70
BRNL	EQ	13-Oct-2021	30.15	29.85	30.30	29.65	29.95	30.10	30.08	93815	28.22	757	63180	67.35
BROOKS	EQ	13-Oct-2021	133.90	133.95	136.20	133.25	135.30	134.40	134.75	24365	32.83	437	14100	57.87
BSE	EQ	13-Oct-2021	1457.80	1470.00	1478.00	1414.20	1423.00	1421.40	1441.80	771216	11119.37	40230	361621	46.89
BSHSL	EQ	13-Oct-2021	285.45	282.90	297.15	282.10	290.30	295.65	292.30	1905	5.57	91	1756	92.18
BSL	EQ	13-Oct-2021	85.00	87.95	89.25	85.15	89.25	89.25	88.49	71290	63.08	384	56927	79.85
BSLGOLDETF	EQ	13-Oct-2021	4300.05	4299.20	4311.05	4290.00	4301.00	4302.80	4299.89	301	12.94	118	175	58.14
BSLNIFTY	EQ	13-Oct-2021	199.06	200.99	202.00	198.36	200.86	200.95	200.68	426	0.85	52	324	76.06
BSLSENETFG	EQ	13-Oct-2021	570.59	582.00	582.00	569.00	574.36	574.36	576.23	406	2.34	36	187	46.06
BSOFT	EQ	13-Oct-2021	416.90	419.45	426.75	418.05	424.60	423.45	421.78	1115287	4704.06	30805	581606	52.15
BURGERKING	EQ	13-Oct-2021	161.70	162.70	164.65	161.55	163.10	162.60	163.03	1734025	2827.04	16340	658718	37.99
BURNPUR	EQ	13-Oct-2021	3.55	3.70	3.70	3.65	3.70	3.70	3.70	76028	2.81	181	76018	99.99
BUTTERFLY	BE	13-Oct-2021	1010.85	981.00	1040.00	981.00	1013.50	1009.90	1014.96	15001	152.25	988	-	-
BVCL	BE	13-Oct-2021	23.25	22.80	23.90	22.70	23.40	23.25	23.10	4155	0.96	61	-	-
BYKE	EQ	13-Oct-2021	38.10	38.45	38.70	34.80	36.10	36.05	37.02	213593	79.07	2145	142780	66.85
CADILAHC	EQ	13-Oct-2021	541.40	542.50	547.30	538.25	545.80	545.65	543.66	1223053	6649.26	20637	475694	38.89
CALSOFT	BE	13-Oct-2021	34.20	32.50	32.50	32.50	32.50	32.50	32.50	64060	20.82	225	-	-
CAMLINFINE	EQ	13-Oct-2021	192.55	193.85	195.10	190.55	192.35	192.05	193.40	345410	668.02	5928	173465	50.22
CAMS	EQ	13-Oct-2021	3116.30	3125.00	3130.00	3075.15	3090.00	3081.85	3091.33	219883	6797.32	35112	147290	66.99
CANBK	EQ	13-Oct-2021	187.05	189.00	189.65	184.65	185.90	186.60	187.26	31426577	58848.29	100520	12511829	39.81
CANDC	BZ	13-Oct-2021	3.20	3.20	3.35	3.05	3.20	3.20	3.16	12710	0.40	28	-	-
CANFINHOME	EQ	13-Oct-2021	698.70	699.00	708.50	687.00	689.90	689.35	696.70	756337	5269.40	17493	179788	23.77
CANTABIL	BE	13-Oct-2021	622.25	625.00	631.00	613.00	615.30	615.65	618.05	2968	18.34	117	-	-
CAPACITE	EQ	13-Oct-2021	196.45	196.45	198.15	189.00	191.50	190.35	192.64	287999	554.79	6899	162391	56.39
CAPLIPOINT	EQ	13-Oct-2021	921.25	930.00	949.00	903.20	927.00	928.60	933.47	637007	5946.29	29085	170056	26.70
CAPTRUST	EQ	13-Oct-2021	91.45	91.50	94.40	91.50	92.50	92.95	93.11	4813	4.48	84	3504	72.80
CARBORUNIV	EQ	13-Oct-2021	893.90	901.70	915.00	890.20	899.50	901.75	902.12	200064	1804.81	11940	157722	78.84
CAREERP	EQ	13-Oct-2021	158.85	159.90	159.90	156.65	156.65	157.65	158.12	18273	28.89	625	9653	52.83
CARERATING	EQ	13-Oct-2021	684.80	684.80	696.70	684.00	690.00	687.40	690.16	170553	1177.08	6862	78891	46.26
CARTRADE	EQ	13-Oct-2021	1375.50	1379.00	1393.00	1351.25	1359.20	1359.95	1367.17	160283	2191.34	16146	104595	65.26
CASTROLIND	EQ	13-Oct-2021	147.90	148.40	149.60	145.50	146.10	146.50	147.58	1249322	1843.69	14941	635446	50.86
CCCL	BE	13-Oct-2021	0.50	0.50	0.50	0.45	0.45	0.45	0.49	56645	0.28	22	-	-
CCHHL	EQ	13-Oct-2021	7.70	7.70	7.85	7.35	7.45	7.35	7.41	101556	7.53	349	87670	86.33
CCL	EQ	13-Oct-2021	412.05	422.00	426.60	415.50	416.70	416.90	420.68	818950	3445.19	18839	261329	31.91
CDSL	BE	13-Oct-2021	1407.90	1419.00	1435.00	1409.00	1420.00	1417.20	1424.45	399679	5693.24	26588	-	-
CEATLTD	EQ	13-Oct-2021	1380.05	1389.00	1404.00	1360.10	1364.00	1363.30	1379.15	229545	3165.76	13357	82663	36.01
CEBBCO	EQ	13-Oct-2021	35.05	35.95	35.95	34.10	34.25	34.40	34.70	100021	34.71	662	71351	71.34
CELEBRITY	EQ	13-Oct-2021	12.25	12.25	12.25	11.65	11.65	11.65	11.78	126696	14.93	378	104576	82.54
CENTENKA	EQ	13-Oct-2021	473.70	476.35	485.00	463.00	467.00	465.95	471.49	61773	291.25	3564	41712	67.52
CENTEXT	EQ	13-Oct-2021	9.35	9.25	9.50	9.10	9.25	9.25	9.32	276867	25.79	671	213070	76.96
CENTRALBK	EQ	13-Oct-2021	23.05	23.40	23.80	23.10	23.30	23.30	23.35	11417716	2665.86	17605	4749294	41.60
CENTRUM	EQ	13-Oct-2021	40.00	47.85	47.90	44.35	45.20	45.10	45.98	8377944	3852.20	29758	4209923	50.25
CENTUM	EQ	13-Oct-2021	529.25	536.95	536.95	512.80	528.20	529.35	525.24	24104	126.60	2628	8465	35.12
CENTURYPLY	EQ	13-Oct-2021	512.15	512.15	517.00	511.25	515.55	515.10	514.86	225070	1158.80	12416	174736	77.64
CENTURYTEX	EQ	13-Oct-2021	933.30	941.00	949.90	925.00	937.00	936.15	938.10	295829	2775.17	10536	84396	28.53
CERA	EQ	13-Oct-2021	5412.15	5428.90	5630.00	5415.35	5600.00	5587.75	5578.54	26931	1502.36	8366	8251	30.64
CEREBRAINT	EQ	13-Oct-2021	54.85	54.95	55.45	54.00	54.25	54.45	54.64	173520	94.81	2812	81776	47.13
CESC	EQ	13-Oct-2021	90.25	90.90	92.15	90.60	91.45	91.40	91.53	4614308	4223.53	25008	2746619	59.52
CGCL	EQ	13-Oct-2021	525.35	520.10	544.00	520.10	525.20	526.35	531.74	30240	160.80	5479	6494	21.47
CGPOWER	BE	13-Oct-2021	116.90	117.95	118.00	114.05	115.90	115.25	115.49	1875987	2166.58	4610	-	-
CHALET	EQ	13-Oct-2021	248.10	249.80	250.30	241.60	243.60	242.95	245.06	396326	971.22	9788	160064	40.39
CHAMBLFERT	EQ	13-Oct-2021	384.65	388.40	399.40	378.75	385.00	384.25	389.89	1201923	4686.17	26071	605102	50.34
CHEMBOND	EQ	13-Oct-2021	256.90	262.35	262.35	251.20	253.65	252.95	255.52	35104	89.70	3051	17922	51.05
CHEMCON	EQ	13-Oct-2021	443.05	446.30	446.30	440.25	442.70	442.35	443.04	164491	728.76	5520	73703	44.81
CHEMFAB	EQ	13-Oct-2021	204.85	206.05	218.00	205.00	208.00	208.60	212.06	105730	224.21	2956	55348	52.35
CHEMPLASTS	EQ	13-Oct-2021	771.10	765.00	795.00	746.00	767.00	764.55	770.88	899091	6930.95	35598	558555	62.12
CHENNPETRO	EQ	13-Oct-2021	136.90	136.00	139.40	135.80	136.75	136.50	137.92	993119	1369.68	12562	579528	58.35
CHOLAFIN	EQ	13-Oct-2021	573.10	576.15	600.40	573.15	596.50	594.50	590.76	2968636	17537.46	69819	1250871	42.14
CHOLAHLDNG	EQ	13-Oct-2021	753.20	749.85	750.00	725.95	746.00	744.90	740.90	54969	407.26	6003	20320	36.97
CIGNITITEC	EQ	13-Oct-2021	622.30	622.30	630.70	614.00	617.90	617.15	620.22	87727	544.10	4399	49933	56.92
CINELINE	EQ	13-Oct-2021	125.50	130.50	130.50	124.00	124.90	124.90	125.79	37156	46.74	441	28617	77.02
CINEVISTA	EQ	13-Oct-2021	16.55	17.15	17.15	15.75	15.75	15.80	15.94	76844	12.25	434	46659	60.72
CIPLA	EQ	13-Oct-2021	915.95	921.65	924.45	912.05	913.15	913.50	915.67	1821818	16681.79	41361	926359	50.85
CLEAN	EQ	13-Oct-2021	2280.60	2288.00	2292.55	2185.10	2204.60	2208.30	2228.91	350118	7803.82	37656	150557	43.00
CLEDUCATE	EQ	13-Oct-2021	91.60	96.15	96.15	96.15	96.15	96.15	96.15	16177	15.55	73	16177	100.00
CLNINDIA	EQ	13-Oct-2021	607.55	609.95	624.95	603.30	609.95	609.60	613.36	116199	712.71	5952	41073	35.35
CLSEL	EQ	13-Oct-2021	119.35	121.25	131.15	119.50	126.85	126.75	127.06	273603	347.64	7342	120903	44.19
CMICABLES	EQ	13-Oct-2021	45.05	45.05	45.30	44.00	44.90	44.85	44.57	53263	23.74	806	31696	59.51
CMMIPL	SM	13-Oct-2021	16.00	16.00	16.00	16.00	16.00	16.00	16.00	12000	1.92	2	12000	100.00
COALINDIA	EQ	13-Oct-2021	193.30	194.00	194.55	189.35	190.30	190.05	191.50	17378156	33279.75	136611	7255892	41.75
COASTCORP	EQ	13-Oct-2021	289.15	289.90	294.00	280.30	288.50	290.10	287.17	23315	66.95	994	13213	56.67
COCHINSHIP	EQ	13-Oct-2021	373.80	380.00	381.30	372.00	374.75	374.30	377.08	650399	2452.54	15395	298927	45.96
COFFEEDAY	EQ	13-Oct-2021	31.40	31.70	34.50	31.55	34.50	34.50	34.00	3714709	1262.90	7618	2442646	65.76
COFORGE	EQ	13-Oct-2021	5279.40	5315.00	5350.00	5285.00	5340.00	5337.80	5317.81	180526	9600.04	25735	57448	31.82
COLPAL	EQ	13-Oct-2021	1706.15	1719.00	1724.10	1692.10	1694.00	1694.80	1706.97	311469	5316.68	17043	107574	34.54
COMPINFO	EQ	13-Oct-2021	27.25	27.65	28.35	27.05	27.50	27.35	27.59	249230	68.75	1530	131171	52.63
COMPUSOFT	EQ	13-Oct-2021	19.20	18.25	18.25	18.25	18.25	18.25	18.25	76573	13.97	434	73974	96.61
CONCOR	EQ	13-Oct-2021	698.05	704.65	704.65	680.00	689.00	688.65	689.00	1717145	11831.21	43293	532402	31.01
CONFIPET	EQ	13-Oct-2021	90.70	90.00	91.15	88.00	88.55	88.35	89.52	991974	887.97	7722	561101	56.56
CONSOFINVT	EQ	13-Oct-2021	173.85	175.00	178.15	166.05	169.00	169.15	171.19	28989	49.63	424	21945	75.70
CONTI	SM	13-Oct-2021	7.00	7.35	7.35	7.35	7.35	7.35	7.35	13332	0.98	4	13332	100.00
CONTROLPR	EQ	13-Oct-2021	324.10	325.60	330.55	322.55	324.00	323.15	325.19	32172	104.62	1002	19216	59.73
CORALFINAC	EQ	13-Oct-2021	45.10	45.00	46.00	44.25	44.50	44.55	45.10	339328	153.04	1573	145903	43.00
CORDSCABLE	EQ	13-Oct-2021	57.00	57.90	60.85	56.85	58.30	57.85	58.73	115891	68.07	1384	61034	52.67
COROMANDEL	EQ	13-Oct-2021	852.80	859.95	882.65	856.80	869.80	869.60	870.48	756920	6588.84	32462	340215	44.95
COSMOFILMS	EQ	13-Oct-2021	1526.50	1539.25	1560.00	1516.05	1540.00	1533.70	1543.16	53072	818.99	4788	24257	45.71
COUNCODOS	EQ	13-Oct-2021	3.95	4.05	4.10	3.65	3.80	3.75	3.78	667055	25.24	1092	383666	57.52
COX&KINGS	BZ	13-Oct-2021	1.60	1.60	1.65	1.60	1.65	1.65	1.62	320819	5.20	189	-	-
CPSEETF	EQ	13-Oct-2021	31.84	32.48	32.60	31.74	31.86	31.84	32.00	1872206	599.07	20429	1431891	76.48
CRAFTSMAN	EQ	13-Oct-2021	2267.05	2285.00	2540.00	2280.75	2427.00	2426.70	2424.98	207267	5026.18	25954	99130	47.83
CREATIVE	EQ	13-Oct-2021	263.85	277.00	277.00	277.00	277.00	277.00	277.00	12822	35.52	95	12822	100.00
CREDITACC	EQ	13-Oct-2021	674.80	678.15	685.00	672.90	679.80	679.65	679.21	380163	2582.09	7654	355912	93.62
CREST	EQ	13-Oct-2021	126.65	129.30	129.30	123.10	125.95	125.70	126.32	13135	16.59	216	9007	68.57
CRISIL	EQ	13-Oct-2021	3014.25	3020.00	3035.05	2930.95	2943.00	2950.10	2981.61	30719	915.92	6612	14214	46.27
CROMPTON	EQ	13-Oct-2021	481.50	478.75	483.95	478.25	481.75	482.45	481.68	883507	4255.68	28415	499019	56.48
CROWN	SM	13-Oct-2021	152.85	154.95	155.00	150.80	154.40	153.95	153.88	12000	18.47	12	9000	75.00
CSBBANK	EQ	13-Oct-2021	314.85	318.00	325.00	317.75	321.05	320.85	321.47	335985	1080.10	9118	163862	48.77
CTE	EQ	13-Oct-2021	64.85	66.80	66.80	61.50	62.60	62.45	63.97	67577	43.23	1240	43393	64.21
CUB	EQ	13-Oct-2021	169.45	171.00	172.45	166.45	169.40	168.90	168.91	2046049	3456.07	18576	804464	39.32
CUBEXTUB	EQ	13-Oct-2021	24.20	25.20	25.20	23.60	23.90	24.20	24.19	7532	1.82	86	6148	81.63
CUMMINSIND	EQ	13-Oct-2021	899.40	907.00	911.05	895.65	900.00	898.05	901.19	456620	4115.03	19634	227190	49.75
CUPID	EQ	13-Oct-2021	238.65	240.60	244.95	240.00	243.70	243.25	243.16	95034	231.09	4592	62146	65.39
CYBERMEDIA	EQ	13-Oct-2021	10.15	10.45	10.45	9.75	10.10	10.10	10.08	7587	0.76	50	5560	73.28
CYBERTECH	EQ	13-Oct-2021	171.25	174.50	174.50	168.30	170.10	170.85	171.08	67288	115.11	2232	48526	72.12
CYIENT	EQ	13-Oct-2021	1092.70	1097.60	1104.65	1075.50	1079.90	1079.85	1082.79	198986	2154.61	17042	95504	48.00
DAAWAT	EQ	13-Oct-2021	68.35	68.95	73.70	68.55	72.90	73.10	71.56	4392520	3143.37	23934	2125050	48.38
DABUR	EQ	13-Oct-2021	616.80	621.45	625.00	616.10	623.80	623.80	620.40	1499629	9303.73	28797	603133	40.22
DALBHARAT	EQ	13-Oct-2021	2066.35	2081.70	2097.20	2050.00	2070.20	2072.85	2085.61	242926	5066.49	16666	164821	67.85
DALMIASUG	EQ	13-Oct-2021	462.50	460.00	470.00	456.20	459.70	459.30	465.05	162429	755.37	6548	69645	42.88
DAMODARIND	EQ	13-Oct-2021	43.60	42.95	44.75	42.70	44.20	44.00	43.21	27500	11.88	311	21343	77.61
DANGEE	EQ	13-Oct-2021	189.85	191.00	191.00	188.75	190.95	189.55	189.84	1679	3.19	33	416	24.78
DATAMATICS	EQ	13-Oct-2021	369.70	368.00	368.50	354.00	358.00	356.55	359.53	331514	1191.89	11574	149901	45.22
DBCORP	EQ	13-Oct-2021	98.60	99.00	99.90	98.20	98.40	98.55	98.84	134140	132.59	2182	69360	51.71
DBL	EQ	13-Oct-2021	695.80	703.10	749.80	702.05	725.25	725.40	731.84	3277441	23985.49	71204	1029951	31.43
DBREALTY	EQ	13-Oct-2021	35.75	37.50	37.50	37.50	37.50	37.50	37.50	585318	219.49	512	572449	97.80
DBSTOCKBRO	EQ	13-Oct-2021	17.80	18.20	18.20	17.30	17.55	17.55	17.88	7139	1.28	83	1625	22.76
DCAL	EQ	13-Oct-2021	243.80	240.15	246.00	235.10	236.35	237.35	241.29	759755	1833.21	9378	364392	47.96
DCBBANK	EQ	13-Oct-2021	92.40	92.65	93.95	91.70	92.70	92.30	92.95	2166572	2013.90	12988	1155620	53.34
DCM	EQ	13-Oct-2021	51.30	52.35	53.85	51.15	52.65	52.20	52.59	36369	19.13	563	14426	39.67
DCMFINSERV	EQ	13-Oct-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	9446	0.26	74	9446	100.00
DCMNVL	EQ	13-Oct-2021	239.10	239.10	243.25	235.00	239.00	237.75	239.13	35807	85.62	1046	21450	59.90
DCMSHRIRAM	EQ	13-Oct-2021	1230.90	1239.40	1239.40	1200.05	1207.95	1211.55	1221.08	89145	1088.53	8842	52584	58.99
DCW	BE	13-Oct-2021	53.55	54.90	54.90	52.00	52.75	53.10	53.27	1357276	722.95	4943	-	-
DECCANCE	EQ	13-Oct-2021	754.00	755.00	787.35	751.15	768.50	771.35	774.64	58720	454.87	7525	31243	53.21
DEEPAKFERT	EQ	13-Oct-2021	414.15	419.00	422.00	410.20	414.00	414.55	415.65	259822	1079.95	5475	175006	67.36
DEEPAKNTR	EQ	13-Oct-2021	2850.85	2850.00	2910.05	2835.00	2878.00	2875.70	2876.72	779826	22433.44	48827	116855	14.98
DEEPENR	EQ	13-Oct-2021	47.45	48.00	48.00	46.05	46.50	46.70	47.15	31242	14.73	309	20905	66.91
DEEPINDS	EQ	13-Oct-2021	158.80	161.30	161.30	152.10	154.50	153.15	155.35	97645	151.69	4120	52891	54.17
DELPHIFX	EQ	13-Oct-2021	667.95	686.10	686.10	670.50	682.15	678.95	677.61	1879	12.73	189	1325	70.52
DELTACORP	EQ	13-Oct-2021	285.20	287.95	289.70	278.05	282.80	283.45	284.09	6679620	18976.45	65137	1444368	21.62
DELTAMAGNT	EQ	13-Oct-2021	64.15	67.30	67.35	64.15	67.35	67.35	67.12	13297	8.93	250	11243	84.55
DEN	EQ	13-Oct-2021	52.95	53.60	53.90	51.85	52.30	52.20	52.92	1933075	1023.02	7567	992818	51.36
DENORA	EQ	13-Oct-2021	332.40	338.95	338.95	328.95	333.55	331.80	333.01	16129	53.71	920	8982	55.69
DESTINY	ST	13-Oct-2021	20.00	20.70	20.70	19.70	19.70	19.70	20.67	738000	152.53	48	738000	100.00
DEVIT	SM	13-Oct-2021	140.00	145.00	145.00	140.00	140.00	140.00	141.47	25500	36.08	2	25500	100.00
DEVYANI	EQ	13-Oct-2021	113.95	114.15	115.00	113.15	114.10	114.05	113.83	4895053	5572.22	28595	3713046	75.85
DFMFOODS	EQ	13-Oct-2021	342.20	343.95	346.00	338.10	341.50	343.30	342.08	77275	264.34	4301	40616	52.56
DGCONTENT	EQ	13-Oct-2021	13.10	13.40	13.70	12.45	12.90	12.90	13.24	27243	3.61	159	20294	74.49
DHAMPURSUG	EQ	13-Oct-2021	326.80	328.90	337.55	324.00	329.30	329.15	331.82	1060734	3519.73	18585	406255	38.30
DHANBANK	EQ	13-Oct-2021	16.65	16.70	17.30	16.60	16.95	16.85	16.92	2144348	362.79	2876	1127398	52.58
DHANI	EQ	13-Oct-2021	198.00	196.00	201.90	194.60	195.90	196.00	199.07	1959751	3901.26	27650	1168216	59.61
DHANILOANS	N4	13-Oct-2021	1058.90	1041.55	1058.90	1041.20	1058.90	1058.90	1045.17	190	1.99	4	150	78.95
DHANILOANS	N5	13-Oct-2021	1299.60	1280.00	1300.00	1280.00	1300.00	1300.00	1290.91	110	1.42	4	60	54.55
DHANILOANS	N6	13-Oct-2021	1009.86	1000.00	1002.01	993.01	1000.30	1000.52	996.59	182	1.81	8	99	54.40
DHANILOANS	N8	13-Oct-2021	1239.66	1240.00	1240.00	1237.00	1240.00	1240.00	1239.86	210	2.60	3	210	100.00
DHANILOANS	NC	13-Oct-2021	1000.65	999.95	999.95	999.95	999.95	999.95	999.95	3	0.03	1	3	100.00
DHANILOANS	NF	13-Oct-2021	997.65	990.00	991.00	990.00	991.00	991.00	990.80	162	1.61	6	162	100.00
DHANILOANS	NO	13-Oct-2021	920.20	925.00	925.00	925.00	925.00	925.00	925.00	10	0.09	1	10	100.00
DHANILOANS	NQ	13-Oct-2021	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	25	0.28	1	25	100.00
DHANUKA	EQ	13-Oct-2021	829.50	835.00	837.40	825.00	832.00	830.55	830.65	56804	471.84	5275	34383	60.53
DHARSUGAR	EQ	13-Oct-2021	20.85	20.90	21.45	20.50	21.00	20.90	20.90	63117	13.19	544	41158	65.21
DHUNINV	EQ	13-Oct-2021	633.60	634.20	647.80	630.00	631.00	633.25	638.33	3223	20.57	271	1425	44.21
DIAMONDYD	EQ	13-Oct-2021	701.65	701.90	720.05	691.95	718.00	710.80	705.19	22068	155.62	1849	11551	52.34
DICIND	EQ	13-Oct-2021	473.80	479.00	479.00	466.35	472.50	468.95	469.98	3291	15.47	346	2047	62.20
DIGISPICE	BE	13-Oct-2021	47.85	48.45	48.45	46.00	46.95	46.50	46.88	102702	48.15	741	-	-
DISHTV	BE	13-Oct-2021	19.50	19.50	19.85	19.25	19.45	19.35	19.52	2966073	578.98	6107	-	-
DIVISLAB	EQ	13-Oct-2021	5225.90	5300.00	5332.65	5217.55	5242.05	5248.90	5267.56	363526	19148.96	37956	109962	30.25
DIXON	EQ	13-Oct-2021	5463.50	5504.00	5610.00	5409.05	5503.95	5503.90	5499.28	469551	25821.94	53275	81125	17.28
DLF	EQ	13-Oct-2021	429.00	431.80	435.80	426.00	427.00	427.50	430.58	6351171	27346.80	60570	1207332	19.01
DLINKINDIA	EQ	13-Oct-2021	149.10	150.30	152.30	147.10	147.85	147.75	149.02	263485	392.65	4553	145732	55.31
DMART	EQ	13-Oct-2021	4739.00	4777.00	5595.00	4760.25	5112.00	5117.15	5163.02	2593684	133912.50	338152	390845	15.07
DNAMEDIA	EQ	13-Oct-2021	2.15	2.25	2.25	2.10	2.20	2.25	2.22	129375	2.87	172	89130	68.89
DODLA	EQ	13-Oct-2021	590.40	590.40	596.95	584.00	585.40	586.00	589.80	43046	253.88	3904	18955	44.03
DOLAT	EQ	13-Oct-2021	92.15	92.90	93.50	90.60	91.15	91.40	92.46	302548	279.73	4984	135579	44.81
DOLLAR	EQ	13-Oct-2021	431.10	433.90	440.00	425.10	426.50	427.65	433.10	129265	559.85	6756	74985	58.01
DONEAR	EQ	13-Oct-2021	59.30	59.05	59.75	58.00	58.00	58.15	58.43	98122	57.33	1231	59126	60.26
DPABHUSHAN	EQ	13-Oct-2021	223.00	226.05	227.10	219.00	221.35	221.70	222.37	5009	11.14	175	4065	81.15
DPSCLTD	EQ	13-Oct-2021	16.20	16.55	17.30	15.90	16.55	16.65	16.61	178734	29.68	920	108312	60.60
DPWIRES	EQ	13-Oct-2021	218.95	221.80	221.90	218.00	219.15	219.95	219.89	12195	26.82	404	9107	74.68
DRCSYSTEMS	EQ	13-Oct-2021	396.30	397.00	413.30	387.15	401.15	401.90	407.29	8231	33.52	865	5857	71.16
DREDGECORP	EQ	13-Oct-2021	365.15	366.80	396.15	366.80	384.50	386.10	387.18	680449	2634.54	27589	205169	30.15
DRL	SM	13-Oct-2021	19.05	18.10	18.10	18.10	18.10	18.10	18.10	18000	3.26	3	12000	66.67
DRREDDY	EQ	13-Oct-2021	4910.30	4909.00	4946.00	4890.10	4924.75	4928.45	4922.20	241596	11891.84	28707	79376	32.85
DSML	SM	13-Oct-2021	62.60	60.55	65.70	60.55	65.70	65.70	64.73	120000	77.68	18	84000	70.00
DSSL	EQ	13-Oct-2021	168.20	169.95	173.70	164.30	165.25	165.45	167.07	45136	75.41	2594	24925	55.22
DTIL	EQ	13-Oct-2021	290.75	294.85	299.00	287.90	292.15	294.70	293.48	35396	103.88	1985	18109	51.16
DUCON	EQ	13-Oct-2021	11.40	11.95	11.95	11.95	11.95	11.95	11.95	22332	2.67	69	22332	100.00
DUDIGITAL	SM	13-Oct-2021	153.05	145.50	145.50	145.40	145.40	145.40	145.43	6000	8.73	3	4000	66.67
DVL	EQ	13-Oct-2021	287.05	290.00	298.75	285.00	290.00	287.00	290.62	56432	164.00	2814	31270	55.41
DWARKESH	EQ	13-Oct-2021	76.65	77.05	78.80	75.80	76.55	76.40	77.53	3528612	2735.82	16830	1429690	40.52
DYNAMATECH	BE	13-Oct-2021	2868.15	2846.60	2900.70	2735.00	2780.00	2749.95	2796.42	11131	311.27	1082	-	-
DYNAMIC	ST	13-Oct-2021	51.00	53.00	55.65	50.35	55.00	53.55	52.66	3378000	1778.78	579	3378000	100.00
DYNPRO	EQ	13-Oct-2021	701.20	703.80	718.05	688.85	690.00	694.40	695.39	133230	926.46	7466	19294	14.48
E2E	SM	13-Oct-2021	52.35	54.95	54.95	52.00	52.00	52.00	54.53	28000	15.27	14	18000	64.29
EASEMYTRIP	BE	13-Oct-2021	583.65	586.00	594.95	565.00	568.00	568.15	571.57	228435	1305.66	7372	-	-
EASTSILK	EQ	13-Oct-2021	5.55	5.80	5.80	5.30	5.80	5.75	5.58	872488	48.73	1070	508510	58.28
EASUNREYRL	BZ	13-Oct-2021	2.90	3.00	3.00	2.80	2.90	2.90	2.87	8879	0.26	23	-	-
EBANK	EQ	13-Oct-2021	4024.06	4259.98	4259.98	3949.98	3949.98	3949.98	4005.90	130	5.21	35	89	68.46
EBBETF0423	EQ	13-Oct-2021	1149.49	1150.00	1151.00	1148.55	1149.98	1149.95	1149.99	10571	121.57	2278	9369	88.63
EBBETF0425	EQ	13-Oct-2021	1067.75	1069.00	1069.00	1066.58	1068.99	1068.91	1068.34	5386	57.54	77	4895	90.88
EBBETF0430	EQ	13-Oct-2021	1183.28	1218.00	1218.00	1181.32	1182.69	1182.45	1183.03	12339	145.97	211	11372	92.16
EBBETF0431	EQ	13-Oct-2021	1059.87	1059.00	1060.99	1058.00	1060.98	1060.09	1059.74	15555	164.84	201	13853	89.06
EC4RG	MF	13-Oct-2021	13.70	13.70	13.70	13.70	13.70	13.70	13.70	500	0.07	2	500	100.00
ECLERX	EQ	13-Oct-2021	2271.65	2262.60	2319.50	2233.00	2250.60	2247.00	2251.94	58970	1327.97	3493	51964	88.12
ECLFINANCE	NG	13-Oct-2021	977.00	980.00	980.00	977.00	980.00	980.00	978.88	240	2.35	8	240	100.00
ECLFINANCE	NH	13-Oct-2021	1312.93	1281.01	1281.01	1280.01	1280.01	1280.01	1280.16	100	1.28	3	100	100.00
ECLFINANCE	NI	13-Oct-2021	978.78	960.00	985.00	960.00	985.00	985.00	981.20	75	0.74	3	75	100.00
ECLFINANCE	NJ	13-Oct-2021	940.85	940.85	944.00	938.06	944.00	943.45	940.50	264	2.48	21	224	84.85
ECLFINANCE	NK	13-Oct-2021	899.00	900.00	900.00	899.00	899.00	899.42	899.61	255	2.29	10	255	100.00
ECLFINANCE	NM	13-Oct-2021	1060.02	1060.03	1067.99	1060.03	1067.99	1067.69	1065.24	131	1.40	7	121	92.37
ECLFINANCE	NN	13-Oct-2021	1286.80	1295.10	1295.10	1295.00	1295.00	1295.00	1295.03	200	2.59	2	200	100.00
ECLFINANCE	NO	13-Oct-2021	993.95	995.00	995.00	993.95	993.95	993.95	994.59	50	0.50	3	50	100.00
ECLFINANCE	NP	13-Oct-2021	1044.90	1044.00	1045.00	1044.00	1045.00	1044.98	1044.98	60	0.63	3	60	100.00
ECLFINANCE	NQ	13-Oct-2021	1290.87	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	265	3.41	5	265	100.00
ECLFINANCE	NR	13-Oct-2021	1015.70	1010.01	1019.98	1005.30	1019.98	1019.98	1010.64	465	4.70	12	410	88.17
EDELWEISS	EQ	13-Oct-2021	78.70	79.05	81.60	78.40	79.50	79.40	79.79	4753045	3792.59	23632	1989524	41.86
EDUCOMP	BZ	13-Oct-2021	3.00	2.95	3.10	2.95	3.00	3.00	3.01	54408	1.64	107	-	-
EHFLNCD	N5	13-Oct-2021	975.00	975.10	975.10	975.10	975.10	975.10	975.10	20	0.20	1	20	100.00
EHFLNCD	N6	13-Oct-2021	965.83	972.50	972.50	950.00	964.50	960.16	956.15	655	6.26	28	640	97.71
EICHERMOT	EQ	13-Oct-2021	2909.60	2911.00	2959.75	2855.25	2899.00	2905.75	2911.13	687451	20012.56	42326	238401	34.68
EIDPARRY	EQ	13-Oct-2021	472.55	478.00	510.00	475.50	480.00	482.70	489.03	1957849	9574.40	53361	627443	32.05
EIFFL	EQ	13-Oct-2021	135.15	141.90	141.90	130.35	130.65	131.45	136.59	4005	5.47	127	2420	60.42
EIHAHOTELS	EQ	13-Oct-2021	434.25	437.65	442.00	427.95	432.00	431.00	435.90	36912	160.90	2449	11288	30.58
EIHOTEL	EQ	13-Oct-2021	141.45	142.95	144.00	139.90	141.65	140.95	142.03	1023079	1453.13	12982	393150	38.43
EIMCOELECO	EQ	13-Oct-2021	400.70	404.75	404.95	390.10	398.90	398.50	398.19	29022	115.56	1385	7368	25.39
EKC	EQ	13-Oct-2021	126.65	127.00	127.50	122.50	126.00	125.05	125.23	294141	368.37	2630	192486	65.44
ELECON	EQ	13-Oct-2021	167.30	168.05	170.25	164.00	165.05	165.65	166.52	363631	605.54	7242	192526	52.95
ELECTCAST	EQ	13-Oct-2021	35.85	36.10	37.00	35.90	36.05	36.25	36.39	485884	176.83	2174	232014	47.75
ELECTHERM	EQ	13-Oct-2021	142.50	144.85	145.00	138.55	140.00	139.60	141.89	29930	42.47	1151	17138	57.26
ELGIEQUIP	EQ	13-Oct-2021	201.95	202.80	205.80	202.05	204.95	204.65	204.10	147093	300.22	5160	78847	53.60
ELGIRUBCO	EQ	13-Oct-2021	40.30	40.30	41.10	39.50	39.60	39.70	40.12	54361	21.81	617	40164	73.88
EMAMILTD	EQ	13-Oct-2021	535.50	538.80	546.85	538.75	540.10	541.50	541.25	1500461	8121.31	18032	1261154	84.05
EMAMIPAP	EQ	13-Oct-2021	169.55	168.00	171.40	168.00	168.70	168.70	169.37	80608	136.53	2432	31652	39.27
EMAMIREAL	EQ	13-Oct-2021	70.70	71.35	71.40	69.30	69.50	69.55	70.30	75318	52.95	833	54387	72.21
EMBASSY	RR	13-Oct-2021	341.98	344.40	347.00	341.55	344.65	344.46	344.87	581168	2004.30	9648	457082	78.65
EMCO	BZ	13-Oct-2021	2.40	2.50	2.50	2.30	2.30	2.30	2.32	25624	0.59	50	-	-
EMKAY	EQ	13-Oct-2021	116.40	116.60	119.90	115.00	115.15	116.15	117.42	148107	173.91	2340	58621	39.58
EMMBI	EQ	13-Oct-2021	104.95	106.20	108.85	105.15	107.35	107.50	107.78	103090	111.11	2100	53170	51.58
ENDURANCE	EQ	13-Oct-2021	1792.25	1800.00	1887.00	1762.30	1871.70	1865.00	1844.14	512162	9444.98	50164	191589	37.41
ENERGYDEV	EQ	13-Oct-2021	11.40	11.60	11.70	11.10	11.30	11.35	11.33	90227	10.22	403	64031	70.97
ENGINERSIN	EQ	13-Oct-2021	78.40	78.60	79.60	77.45	77.85	77.80	78.42	2805179	2199.75	15801	1225567	43.69
ENIL	EQ	13-Oct-2021	185.85	188.50	188.50	184.00	186.45	185.35	185.99	46488	86.46	926	29399	63.24
EPL	EQ	13-Oct-2021	238.85	238.05	240.40	233.05	233.50	233.70	236.01	603445	1424.18	19999	487708	80.82
EQUITAS	EQ	13-Oct-2021	136.25	136.40	145.00	135.10	136.70	137.70	139.14	2441181	3396.72	28011	1624017	66.53
EQUITASBNK	EQ	13-Oct-2021	68.20	69.00	69.80	68.25	68.60	68.55	68.90	1131507	779.60	8918	622292	55.00
ERFLNCDI	N4	13-Oct-2021	1030.00	1012.01	1012.01	1012.01	1012.01	1012.01	1012.01	5	0.05	1	5	100.00
ERFLNCDI	N5	13-Oct-2021	895.80	920.80	920.80	920.80	920.80	920.80	920.80	1	0.01	1	1	100.00
ERIS	EQ	13-Oct-2021	794.30	794.80	802.10	771.00	795.00	797.50	788.05	108044	851.44	10581	49814	46.11
EROSMEDIA	EQ	13-Oct-2021	21.30	21.90	21.90	21.35	21.35	21.45	21.63	472495	102.19	1588	319948	67.71
ESABINDIA	EQ	13-Oct-2021	2346.15	2385.00	2491.00	2342.45	2450.00	2450.55	2428.43	47209	1146.44	7929	19401	41.10
ESCORTS	EQ	13-Oct-2021	1516.65	1522.00	1558.00	1512.20	1523.00	1520.20	1532.86	1231332	18874.63	42074	278719	22.64
ESSARSHPNG	EQ	13-Oct-2021	12.30	12.50	12.75	11.45	11.55	11.65	12.16	519190	63.13	1732	356817	68.73
ESTER	EQ	13-Oct-2021	149.50	150.55	150.60	145.30	146.15	146.35	147.44	262999	387.77	6482	95989	36.50
EUROTEXIND	EQ	13-Oct-2021	11.80	12.35	12.35	12.35	12.35	12.35	12.35	296	0.04	3	296	100.00
EVEREADY	EQ	13-Oct-2021	388.35	391.35	399.75	387.00	387.00	389.15	393.97	401594	1582.18	7806	209928	52.27
EVERESTIND	EQ	13-Oct-2021	439.95	444.00	449.80	438.00	441.00	440.70	444.27	79812	354.58	9911	28156	35.28
EXCEL	EQ	13-Oct-2021	3.30	3.40	3.45	3.20	3.25	3.25	3.27	118670	3.88	263	81377	68.57
EXCELINDUS	EQ	13-Oct-2021	1077.75	1083.15	1100.00	1078.05	1088.00	1082.55	1089.29	16645	181.31	1810	12634	75.90
EXIDEIND	EQ	13-Oct-2021	187.80	189.35	190.30	187.00	188.05	187.55	188.50	3841797	7241.72	36927	1450559	37.76
EXPLEOSOL	BE	13-Oct-2021	1146.30	1134.90	1134.90	1096.00	1115.00	1118.45	1121.96	12094	135.69	384	-	-
EXXARO	EQ	13-Oct-2021	160.85	161.25	165.50	157.00	159.00	159.65	161.42	736518	1188.88	9524	279504	37.95
FACT	EQ	13-Oct-2021	128.40	129.55	130.80	126.50	127.00	127.05	128.25	175083	224.54	3522	70531	40.28
FAIRCHEMOR	EQ	13-Oct-2021	2081.65	2094.00	2123.95	1986.10	2024.95	2017.60	2062.71	16803	346.60	3308	8998	53.55
FCL	EQ	13-Oct-2021	126.80	128.00	128.95	123.90	125.10	125.15	125.78	612446	770.36	9573	318624	52.02
FCONSUMER	EQ	13-Oct-2021	7.85	7.90	8.05	7.65	7.75	7.70	7.77	10434934	810.88	6962	5090567	48.78
FCSSOFT	EQ	13-Oct-2021	1.45	1.45	1.50	1.40	1.50	1.50	1.48	8398427	124.28	5461	5725228	68.17
FDC	EQ	13-Oct-2021	346.15	349.00	369.00	347.10	358.00	357.35	358.25	520733	1865.53	16981	169919	32.63
FEDERALBNK	EQ	13-Oct-2021	88.60	89.05	94.00	88.50	93.65	93.60	91.75	54208636	49735.71	143292	17542713	32.36
FEL	EQ	13-Oct-2021	9.65	9.90	9.95	9.60	9.70	9.65	9.75	1576451	153.74	1921	1064885	67.55
FELDVR	EQ	13-Oct-2021	12.50	12.70	13.25	12.40	12.45	12.50	12.65	59166	7.48	240	38193	64.55
FELIX	SM	13-Oct-2021	38.75	38.00	38.00	37.75	37.75	37.75	37.88	8000	3.03	2	8000	100.00
FIEMIND	EQ	13-Oct-2021	1113.05	1138.00	1142.80	1118.50	1130.00	1125.35	1131.24	52014	588.40	6265	23327	44.85
FIIOF2GP	MF	13-Oct-2021	0.73	0.66	0.66	0.66	0.66	0.66	0.66	689	0.00	1	689	100.00
FILATEX	EQ	13-Oct-2021	121.05	122.15	122.90	114.10	116.20	115.55	118.49	2686372	3182.97	20860	649286	24.17
FILDF2GP	MF	13-Oct-2021	1.30	1.30	1.30	1.17	1.17	1.17	1.27	24	0.00	7	24	100.00
FINCABLES	EQ	13-Oct-2021	497.70	500.00	503.05	488.00	491.50	491.45	495.67	84167	417.19	5903	44971	53.43
FINEORG	EQ	13-Oct-2021	3344.45	3349.95	3519.00	3300.00	3468.00	3469.35	3396.67	53717	1824.59	12136	28418	52.90
FINPIPE	EQ	13-Oct-2021	230.45	231.50	235.00	230.60	231.30	231.35	232.86	543994	1266.74	13571	294357	54.11
FLEXITUFF	EQ	13-Oct-2021	14.50	14.90	15.95	14.50	15.95	15.95	15.52	76243	11.83	152	69922	91.71
FLFL	EQ	13-Oct-2021	67.45	67.00	69.55	63.30	64.85	64.55	66.20	430466	284.95	8081	207739	48.26
FLUOROCHEM	EQ	13-Oct-2021	2167.05	2171.00	2205.00	2061.90	2133.95	2110.50	2122.26	175999	3735.17	14305	101865	57.88
FMGOETZE	EQ	13-Oct-2021	280.10	280.95	284.70	278.10	279.00	279.05	280.94	92893	260.97	3029	49963	53.79
FMNL	EQ	13-Oct-2021	10.50	10.60	10.80	10.45	10.70	10.60	10.62	201194	21.36	543	146223	72.68
FOCUS	SM	13-Oct-2021	53.60	50.95	50.95	50.95	50.95	50.95	50.95	6000	3.06	2	6000	100.00
FORCEMOT	EQ	13-Oct-2021	1542.75	1559.90	1595.00	1522.00	1528.00	1528.85	1556.18	118234	1839.93	9647	41494	35.09
FORTIS	EQ	13-Oct-2021	262.90	264.50	275.35	263.20	268.10	269.50	268.64	2713011	7288.23	51884	1306231	48.15
FOSECOIND	EQ	13-Oct-2021	1485.75	1479.00	1540.00	1478.80	1519.00	1510.50	1513.27	3007	45.50	461	1774	59.00
FRETAIL	EQ	13-Oct-2021	59.00	60.95	61.40	56.80	56.95	57.35	58.40	6651225	3884.03	30729	2583275	38.84
FSC	EQ	13-Oct-2021	92.00	93.00	93.55	85.75	87.20	86.30	88.06	258407	227.56	8768	120267	46.54
FSL	EQ	13-Oct-2021	208.05	206.00	211.50	206.00	207.95	207.90	208.30	3180209	6624.25	31161	1176523	37.00
GABRIEL	EQ	13-Oct-2021	157.70	158.00	168.15	158.00	159.40	159.10	162.99	1412814	2302.71	19851	573016	40.56
GAEL	EQ	13-Oct-2021	173.70	175.00	181.95	174.55	178.85	179.55	177.97	965052	1717.50	16085	398941	41.34
GAIL	EQ	13-Oct-2021	157.95	158.30	161.00	158.10	158.85	159.00	159.62	9967893	15910.33	61385	5185845	52.03
GAL	EQ	13-Oct-2021	2.40	2.45	2.50	2.35	2.40	2.40	2.41	573261	13.83	929	484571	84.53
GALAXYSURF	EQ	13-Oct-2021	3399.80	3400.00	3495.00	3364.95	3430.00	3469.35	3439.94	32238	1108.97	5801	17355	53.83
GALLANTT	EQ	13-Oct-2021	84.45	84.90	85.70	80.30	80.60	81.15	82.80	355925	294.69	7088	189342	53.20
GALLISPAT	EQ	13-Oct-2021	55.20	55.00	56.20	53.75	54.40	54.70	54.74	96941	53.07	1630	56962	58.76
GANDHITUBE	EQ	13-Oct-2021	436.85	437.00	437.00	425.05	433.20	433.75	432.82	11630	50.34	767	7679	66.03
GANECOS	EQ	13-Oct-2021	492.80	498.00	515.00	494.65	500.00	501.50	504.91	73150	369.34	4345	42917	58.67
GANESHBE	EQ	13-Oct-2021	92.00	91.05	97.00	90.00	92.50	92.30	93.21	107070	99.79	1710	72569	67.78
GANESHHOUC	EQ	13-Oct-2021	207.75	211.00	218.10	203.10	218.10	217.80	213.74	396973	848.48	4434	266011	67.01
GANGAFORGE	EQ	13-Oct-2021	16.85	16.85	17.80	16.65	16.95	17.50	17.24	1416297	244.21	3273	786767	55.55
GANGESSECU	EQ	13-Oct-2021	90.00	92.20	94.90	91.70	93.00	93.00	92.97	11179	10.39	179	8360	74.78
GARFIBRES	EQ	13-Oct-2021	3502.75	3480.80	3673.80	3459.15	3663.40	3614.95	3568.23	29404	1049.20	7414	18618	63.32
GATI	EQ	13-Oct-2021	146.65	147.65	148.55	145.60	147.10	146.90	146.76	521613	765.52	11889	302596	58.01
GAYAHWS	EQ	13-Oct-2021	0.75	0.80	0.80	0.80	0.80	0.80	0.80	48764	0.39	23	48764	100.00
GAYAPROJ	EQ	13-Oct-2021	48.55	49.00	51.80	48.15	49.80	49.85	50.27	3610716	1815.22	10180	1697113	47.00
GDL	EQ	13-Oct-2021	261.55	263.10	274.60	263.10	274.60	274.60	272.56	142272	387.78	2147	120912	84.99
GEECEE	EQ	13-Oct-2021	160.45	160.70	164.00	160.70	162.20	162.20	162.35	23359	37.92	882	14353	61.45
GEEKAYWIRE	EQ	13-Oct-2021	90.25	90.05	90.55	87.60	90.20	89.60	89.17	11544	10.29	390	6816	59.04
GENCON	EQ	13-Oct-2021	43.15	43.75	44.40	42.60	44.30	43.40	43.44	62753	27.26	578	41168	65.60
GENESYS	EQ	13-Oct-2021	306.45	313.00	313.90	291.15	291.15	291.15	298.08	221486	660.21	2901	161705	73.01
GENUSPAPER	EQ	13-Oct-2021	11.30	11.50	11.85	11.50	11.85	11.85	11.79	335438	39.54	1066	289491	86.30
GENUSPOWER	EQ	13-Oct-2021	80.15	80.80	84.90	80.75	82.05	82.30	83.18	1738749	1446.24	15264	674808	38.81
GEOJITFSL	EQ	13-Oct-2021	87.85	88.70	89.50	86.00	86.10	86.55	87.98	1045237	919.60	12675	415472	39.75
GEPIL	EQ	13-Oct-2021	307.75	308.45	334.35	308.40	331.50	331.65	326.17	524140	1709.58	18648	194932	37.19
GESHIP	EQ	13-Oct-2021	370.85	372.50	373.15	360.55	363.00	362.45	365.24	441185	1611.40	8833	265001	60.07
GET&D	EQ	13-Oct-2021	131.45	132.50	135.55	131.70	135.00	134.75	134.16	203627	273.19	3556	93365	45.85
GFLLIMITED	EQ	13-Oct-2021	81.05	82.40	85.20	80.20	81.95	81.95	82.92	240258	199.23	3996	128097	53.32
GFSTEELS	BE	13-Oct-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	11	0.00	2	-	-
GHCL	EQ	13-Oct-2021	456.30	459.40	474.75	451.20	456.00	459.00	460.92	353413	1628.96	11090	191563	54.20
GICHSGFIN	EQ	13-Oct-2021	156.25	156.25	160.35	155.45	156.45	156.55	158.03	528585	835.33	8108	187996	35.57
GICRE	EQ	13-Oct-2021	145.90	146.20	152.80	145.50	149.50	149.60	149.90	2567151	3848.06	29240	991817	38.63
GILLANDERS	EQ	13-Oct-2021	63.30	62.10	62.50	60.15	60.15	60.15	60.69	5050	3.06	65	3504	69.39
GILLETTE	EQ	13-Oct-2021	5818.65	5818.65	5847.40	5810.00	5838.95	5823.30	5828.00	4623	269.43	1358	2501	54.10
GINNIFILA	EQ	13-Oct-2021	34.70	35.15	35.90	34.00	34.15	34.30	34.98	133898	46.83	819	96554	72.11
GIPCL	EQ	13-Oct-2021	94.80	96.60	99.50	95.10	97.15	97.05	97.73	1855865	1813.83	15230	756151	40.74
GISOLUTION	BE	13-Oct-2021	3.80	3.95	3.95	3.65	3.95	3.95	3.79	6072	0.23	20	-	-
GKWLIMITED	EQ	13-Oct-2021	696.95	695.00	705.00	695.00	695.00	698.25	698.50	3251	22.71	510	2239	68.87
GLAND	EQ	13-Oct-2021	3789.15	3799.90	3811.85	3737.00	3782.00	3779.40	3770.01	122941	4634.89	15304	82231	66.89
GLAXO	EQ	13-Oct-2021	1484.75	1492.60	1499.50	1475.00	1477.90	1477.15	1486.29	47445	705.17	3281	31071	65.49
GLENMARK	EQ	13-Oct-2021	526.30	527.50	535.00	525.65	530.00	529.80	530.45	909887	4826.51	17766	352618	38.75
GLOBAL	EQ	13-Oct-2021	48.00	48.40	48.40	44.70	46.10	46.20	46.67	16646	7.77	246	10193	61.23
GLOBALVECT	EQ	13-Oct-2021	59.85	61.50	62.35	58.10	58.95	59.10	60.91	41615	25.35	582	21689	52.12
GLOBE	EQ	13-Oct-2021	12.20	12.45	12.80	12.30	12.75	12.65	12.52	315058	39.46	536	197534	62.70
GLOBUSSPR	EQ	13-Oct-2021	1468.00	1480.00	1499.00	1430.00	1450.00	1450.15	1455.64	148740	2165.12	6768	94895	63.80
GLS	EQ	13-Oct-2021	667.30	667.10	670.00	666.00	666.30	666.20	666.75	107213	714.85	8653	76188	71.06
GMBREW	EQ	13-Oct-2021	883.25	891.55	923.00	848.85	862.00	855.85	880.71	542172	4774.98	34913	175516	32.37
GMDCLTD	EQ	13-Oct-2021	78.45	78.90	79.30	77.00	77.45	77.30	78.03	1295580	1010.93	7169	659485	50.90
GMMPFAUDLR	EQ	13-Oct-2021	4686.25	4709.00	4778.00	4679.55	4694.00	4693.10	4728.22	29768	1407.50	5881	16596	55.75
GMRINFRA	EQ	13-Oct-2021	43.00	43.00	46.10	42.90	44.75	44.50	44.64	52559607	23465.12	101017	11668027	22.20
GNA	EQ	13-Oct-2021	1049.05	1049.55	1064.10	1040.85	1053.25	1052.05	1055.09	80042	844.52	5109	40295	50.34
GNFC	EQ	13-Oct-2021	479.00	483.35	486.00	470.30	474.95	476.25	478.94	1559351	7468.31	30716	416799	26.73
GOACARBON	EQ	13-Oct-2021	393.55	393.55	400.00	390.80	393.05	392.25	395.00	43585	172.16	2599	17248	39.57
GOCLCORP	EQ	13-Oct-2021	364.30	365.00	379.80	359.85	360.20	364.50	368.53	357388	1317.08	19603	126619	35.43
GODFRYPHLP	EQ	13-Oct-2021	1247.45	1251.35	1350.00	1251.00	1347.95	1339.70	1316.55	164807	2169.76	12062	64169	38.94
GODHA	BE	13-Oct-2021	54.00	53.00	54.00	52.50	53.70	53.00	52.98	1012	0.54	58	-	-
GODREJAGRO	EQ	13-Oct-2021	623.20	623.35	662.85	623.35	653.00	651.25	644.29	315074	2029.99	15038	109340	34.70
GODREJCP	EQ	13-Oct-2021	1026.55	1027.00	1065.00	1020.65	1060.00	1058.35	1048.36	1527860	16017.48	41373	709372	46.43
GODREJIND	EQ	13-Oct-2021	578.20	578.00	584.70	575.00	578.00	577.85	579.28	146004	845.77	5322	91605	62.74
GODREJPROP	EQ	13-Oct-2021	2435.60	2440.00	2479.90	2403.25	2460.00	2458.05	2448.22	883199	21622.69	44988	212959	24.11
GOENKA	BZ	13-Oct-2021	1.15	1.15	1.20	1.10	1.10	1.10	1.15	480644	5.54	217	-	-
GOKEX	EQ	13-Oct-2021	216.95	222.00	223.40	214.00	217.95	216.95	216.81	375265	813.61	6124	276688	73.73
GOKUL	EQ	13-Oct-2021	27.75	28.20	28.20	27.60	27.95	27.80	27.84	46006	12.81	400	24144	52.48
GOKULAGRO	EQ	13-Oct-2021	43.05	42.60	44.00	42.60	43.00	43.00	43.26	294112	127.22	1491	218153	74.17
GOLDBEES	EQ	13-Oct-2021	40.84	41.12	41.12	40.74	40.89	40.92	40.84	4781734	1952.99	18473	3582560	74.92
GOLDENTOBC	BE	13-Oct-2021	148.15	140.75	140.75	140.75	140.75	140.75	140.75	7755	10.92	287	-	-
GOLDIAM	EQ	13-Oct-2021	938.85	946.50	958.85	940.10	941.90	941.45	947.54	45889	434.82	3808	24667	53.75
GOLDSHARE	EQ	13-Oct-2021	41.05	41.90	41.90	41.00	41.35	41.25	41.18	148143	61.00	505	111113	75.00
GOLDSTAR	SM	13-Oct-2021	24.25	24.50	25.25	24.50	25.25	25.25	24.74	36000	8.91	5	12000	33.33
GOLDTECH	BE	13-Oct-2021	42.75	44.80	44.85	42.15	44.00	43.85	43.95	139492	61.31	677	-	-
GOODLUCK	EQ	13-Oct-2021	311.05	315.00	315.00	302.00	304.50	303.65	307.22	93123	286.09	2447	62624	67.25
GOODYEAR	EQ	13-Oct-2021	1058.05	1073.00	1073.00	1058.05	1059.05	1063.35	1064.86	37906	403.65	4790	22811	60.18
GPIL	EQ	13-Oct-2021	1386.00	1393.00	1420.00	1341.00	1390.20	1397.40	1394.77	165162	2303.63	12240	100351	60.76
GPPL	EQ	13-Oct-2021	112.30	112.95	113.60	112.00	112.40	112.25	112.73	888856	1002.04	9986	564186	63.47
GPTINFRA	EQ	13-Oct-2021	93.40	94.00	94.00	90.60	91.90	91.10	91.84	47771	43.87	974	29668	62.10
GRANULES	EQ	13-Oct-2021	329.95	331.40	334.50	329.60	331.00	330.90	332.01	1216635	4039.36	14398	488958	40.19
GRAPHITE	EQ	13-Oct-2021	601.65	606.00	612.00	600.00	606.00	607.85	606.19	576328	3493.66	16154	284698	49.40
GRASIM	EQ	13-Oct-2021	1637.65	1637.65	1713.25	1622.80	1683.60	1677.05	1675.59	1347796	22583.50	53689	393528	29.20
GRAUWEIL	EQ	13-Oct-2021	67.05	67.45	68.20	65.70	67.00	66.40	66.85	221164	147.85	2744	136040	61.51
GRAVITA	EQ	13-Oct-2021	202.10	202.80	205.30	198.55	199.00	199.30	201.12	297193	597.71	4977	154549	52.00
GREAVESCOT	EQ	13-Oct-2021	134.70	135.90	144.80	135.75	143.20	142.65	142.13	4930642	7007.89	45947	1807731	36.66
GREENLAM	EQ	13-Oct-2021	1415.10	1415.05	1440.05	1400.00	1401.30	1412.25	1423.36	1994	28.38	343	1173	58.83
GREENPANEL	EQ	13-Oct-2021	336.60	337.00	347.65	329.15	333.30	333.70	337.70	186636	630.27	6066	131625	70.52
GREENPLY	EQ	13-Oct-2021	184.45	185.70	192.00	184.60	186.50	185.85	188.17	515010	969.08	9887	236914	46.00
GREENPOWER	EQ	13-Oct-2021	4.70	4.90	4.90	4.75	4.90	4.90	4.90	8001326	391.69	6210	5877582	73.46
GRINDWELL	EQ	13-Oct-2021	1486.40	1498.25	1533.35	1456.50	1480.00	1478.35	1484.75	96258	1429.19	17275	53943	56.04
GRINFRA	EQ	13-Oct-2021	1872.15	1880.00	2024.00	1880.00	1971.00	1978.70	1964.80	235403	4625.20	25300	91444	38.85
GROBTEA	EQ	13-Oct-2021	1210.35	1200.60	1285.00	1197.85	1200.40	1208.75	1236.78	2061	25.49	304	821	39.84
GRPLTD	EQ	13-Oct-2021	954.15	949.95	990.00	949.95	969.00	968.35	968.51	995	9.64	183	485	48.74
GRSE	EQ	13-Oct-2021	226.45	227.45	239.30	224.10	224.10	226.45	232.12	1881639	4367.67	32890	684510	36.38
GSCLCEMENT	EQ	13-Oct-2021	50.00	50.00	51.30	49.90	50.20	50.15	50.34	240953	121.30	1838	121256	50.32
GSFC	EQ	13-Oct-2021	133.65	135.15	144.00	133.80	139.10	139.55	138.66	6027281	8357.37	50190	2338301	38.80
GSPL	EQ	13-Oct-2021	316.95	318.50	322.25	317.05	318.90	318.70	320.33	629696	2017.10	14050	373686	59.34
GSS	EQ	13-Oct-2021	88.90	89.60	93.40	84.30	85.10	85.15	87.01	135008	117.47	1999	97997	72.59
GTL	EQ	13-Oct-2021	14.90	15.20	15.35	14.95	15.10	15.10	15.15	162339	24.59	828	119266	73.47
GTLINFRA	BE	13-Oct-2021	1.75	1.70	1.75	1.70	1.75	1.70	1.71	18380467	313.47	10720	-	-
GTPL	EQ	13-Oct-2021	307.00	306.00	310.50	297.95	300.00	301.05	302.76	219098	663.34	8459	104149	47.54
GUFICBIO	EQ	13-Oct-2021	197.70	199.30	199.60	195.90	196.65	196.55	197.21	125789	248.06	3175	72563	57.69
GUJALKALI	EQ	13-Oct-2021	803.75	807.45	814.90	785.10	786.25	789.10	798.12	457530	3651.64	14472	175494	38.36
GUJAPOLLO	EQ	13-Oct-2021	215.30	219.45	220.00	211.75	213.60	213.85	215.72	18374	39.64	398	6316	34.37
GUJGASLTD	EQ	13-Oct-2021	618.95	621.80	636.80	620.00	631.85	630.40	631.43	1710420	10800.15	41898	934987	54.66
GUJRAFFIA	BE	13-Oct-2021	36.35	36.35	37.25	35.40	36.30	36.30	36.17	3983	1.44	60	-	-
GULFOILLUB	EQ	13-Oct-2021	590.50	594.95	596.00	590.00	592.25	591.85	593.63	37452	222.33	4125	22425	59.88
GULFPETRO	EQ	13-Oct-2021	54.10	54.70	54.90	53.85	53.95	54.00	54.20	71623	38.82	1153	44737	62.46
GULPOLY	EQ	13-Oct-2021	285.80	291.00	300.05	288.10	300.05	300.05	297.29	83859	249.31	1432	65331	77.91
HAL	EQ	13-Oct-2021	1396.75	1400.00	1428.70	1387.00	1393.25	1394.65	1410.93	933759	13174.71	44933	247314	26.49
HAPPSTMNDS	BE	13-Oct-2021	1383.55	1398.85	1399.00	1375.00	1382.00	1378.80	1380.54	152677	2107.77	15173	-	-
HARRMALAYA	EQ	13-Oct-2021	191.20	192.40	195.85	190.05	192.00	191.65	193.04	124714	240.75	4589	26840	21.52
HATHWAY	EQ	13-Oct-2021	26.55	26.70	26.90	26.10	26.30	26.20	26.45	3716091	982.77	6900	2139040	57.56
HATSUN	EQ	13-Oct-2021	1442.10	1440.00	1480.00	1420.00	1461.70	1461.05	1449.04	44871	650.20	5385	19382	43.19
HAVELLS	EQ	13-Oct-2021	1420.25	1438.00	1438.00	1399.00	1408.70	1409.70	1412.29	1406850	19868.83	43782	580867	41.29
HAVISHA	BE	13-Oct-2021	1.45	1.50	1.50	1.40	1.40	1.40	1.41	212867	3.00	216	-	-
HBANKETF	EQ	13-Oct-2021	382.94	380.00	387.09	380.00	386.00	384.54	384.95	3841	14.79	118	2831	73.70
HBLPOWER	EQ	13-Oct-2021	50.15	50.40	51.80	50.10	50.35	50.25	50.81	826188	419.79	5998	361525	43.76
HBSL	EQ	13-Oct-2021	41.85	43.00	43.30	38.90	40.60	39.85	40.25	27983	11.26	420	17561	62.76
HCC	EQ	13-Oct-2021	10.35	10.45	11.00	10.40	10.55	10.60	10.67	9434937	1007.03	7342	5300572	56.18
HCG	EQ	13-Oct-2021	243.50	254.50	259.45	251.50	255.45	254.95	254.60	435743	1109.39	13883	232767	53.42
HCL-INSYS	EQ	13-Oct-2021	14.00	14.20	14.25	13.85	14.00	13.95	14.03	845277	118.56	3156	529850	62.68
HCLTECH	EQ	13-Oct-2021	1250.35	1263.00	1270.80	1243.45	1265.00	1265.35	1254.84	5705730	71598.00	153786	3121837	54.71
HDFC	EQ	13-Oct-2021	2755.10	2775.00	2775.00	2748.20	2764.00	2765.60	2764.08	1513606	41837.28	94639	1024393	67.68
HDFC	W3	13-Oct-2021	837.45	835.10	845.00	831.00	844.00	844.00	838.89	5400	45.30	9	3600	66.67
HDFCAMC	EQ	13-Oct-2021	2906.85	2910.00	2920.00	2898.35	2900.00	2900.40	2907.54	198056	5758.56	15653	128650	64.96
HDFCBANK	EQ	13-Oct-2021	1629.60	1637.00	1648.00	1630.00	1637.00	1639.40	1638.14	3112822	50992.34	121391	1798733	57.78
HDFCLIFE	EQ	13-Oct-2021	703.40	704.30	709.80	700.00	701.00	700.90	703.49	3092746	21757.02	60203	2301990	74.43
HDFCMFGETF	EQ	13-Oct-2021	41.84	42.10	42.10	41.80	41.97	41.94	41.90	242250	101.50	893	175916	72.62
HDFCNIFETF	EQ	13-Oct-2021	191.56	193.40	194.26	190.60	194.10	193.34	193.39	32927	63.68	421	22236	67.53
HDFCSENETF	EQ	13-Oct-2021	641.34	697.70	697.70	642.06	652.35	652.28	649.32	1170	7.60	180	861	73.59
HDIL	BZ	13-Oct-2021	4.90	4.95	5.10	4.95	5.10	5.10	5.08	371861	18.87	580	-	-
HEG	EQ	13-Oct-2021	2419.25	2425.00	2450.00	2400.00	2405.00	2412.20	2419.53	88148	2132.76	10107	30582	34.69
HEIDELBERG	EQ	13-Oct-2021	254.75	255.95	256.50	253.20	253.55	253.45	254.40	120921	307.62	5071	81177	67.13
HEMIPROP	EQ	13-Oct-2021	138.95	139.35	144.80	139.10	140.80	140.45	141.95	1486980	2110.75	17461	515169	34.65
HERANBA	EQ	13-Oct-2021	789.50	790.00	794.00	778.00	780.00	779.45	782.87	204170	1598.39	10740	131726	64.52
HERCULES	EQ	13-Oct-2021	151.00	151.25	154.80	148.30	149.35	149.35	151.47	60480	91.61	4161	17780	29.40
HERITGFOOD	EQ	13-Oct-2021	462.30	463.00	479.05	463.00	470.00	467.20	472.12	150004	708.20	6282	70628	47.08
HEROMOTOCO	EQ	13-Oct-2021	2916.65	2926.00	2946.85	2907.05	2920.10	2925.20	2931.40	754779	22125.57	43371	361579	47.91
HESTERBIO	EQ	13-Oct-2021	2610.55	2631.10	2649.75	2522.60	2528.00	2533.70	2567.08	15461	396.90	3955	7718	49.92
HEXATRADEX	BE	13-Oct-2021	169.60	172.00	176.95	163.00	170.05	170.95	172.48	4269	7.36	94	-	-
HFCL	EQ	13-Oct-2021	76.85	77.90	77.90	74.55	75.25	75.20	75.78	4943113	3746.10	30246	3618168	73.20
HGINFRA	EQ	13-Oct-2021	669.10	674.70	694.90	670.05	687.00	685.75	684.08	89035	609.07	5616	52019	58.43
HGS	BE	13-Oct-2021	2874.00	2887.95	2887.95	2840.00	2858.75	2853.65	2853.29	9800	279.62	720	-	-
HIKAL	EQ	13-Oct-2021	516.75	520.00	526.70	491.00	495.00	494.40	506.02	587288	2971.79	19054	358092	60.97
HIL	EQ	13-Oct-2021	5170.10	5199.45	5290.00	5152.10	5155.50	5161.75	5200.18	10531	547.63	3263	6598	62.65
HILTON	EQ	13-Oct-2021	12.95	12.60	13.40	12.50	12.90	13.00	13.08	11403	1.49	297	8601	75.43
HIMATSEIDE	BE	13-Oct-2021	276.20	276.25	280.00	268.00	269.00	269.10	272.01	107279	291.81	1137	-	-
HINDALCO	EQ	13-Oct-2021	498.65	499.95	512.00	495.00	507.40	508.05	505.74	8901206	45016.56	98357	2581545	29.00
HINDCOMPOS	EQ	13-Oct-2021	321.95	322.85	329.90	322.50	328.00	326.80	327.34	10588	34.66	292	6351	59.98
HINDCON	EQ	13-Oct-2021	72.00	74.70	74.70	72.05	74.30	74.25	73.68	34404	25.35	339	29902	86.91
HINDCOPPER	EQ	13-Oct-2021	126.35	127.00	127.35	125.30	125.85	125.95	126.14	4430850	5589.21	22951	2188950	49.40
HINDMOTORS	EQ	13-Oct-2021	13.05	13.70	14.35	12.40	14.35	14.35	13.85	4286789	593.91	6591	2462712	57.45
HINDNATGLS	EQ	13-Oct-2021	36.00	36.55	36.55	35.60	36.15	35.90	36.03	16644	6.00	181	10727	64.45
HINDOILEXP	EQ	13-Oct-2021	206.20	207.45	208.00	202.00	202.70	203.00	203.58	311575	634.29	4037	200337	64.30
HINDPETRO	EQ	13-Oct-2021	327.80	330.80	330.80	323.40	325.60	325.80	327.18	4336076	14186.98	50066	2146134	49.49
HINDUNILVR	EQ	13-Oct-2021	2676.15	2688.10	2693.60	2642.60	2647.90	2646.75	2653.14	1660007	44042.37	109453	1252680	75.46
HINDZINC	EQ	13-Oct-2021	318.75	319.30	341.00	318.20	334.00	332.85	332.21	3029449	10064.03	41653	1052320	34.74
HIRECT	EQ	13-Oct-2021	187.85	191.00	193.00	186.35	188.50	187.80	189.44	12232	23.17	441	8329	68.09
HISARMETAL	EQ	13-Oct-2021	129.55	130.10	132.50	129.45	131.00	130.15	130.95	12152	15.91	255	7877	64.82
HITECH	EQ	13-Oct-2021	578.70	580.00	596.55	577.05	581.70	579.75	581.27	17195	99.95	1216	11232	65.32
HITECHCORP	EQ	13-Oct-2021	232.60	231.80	249.10	230.75	241.95	238.60	240.20	20296	48.75	688	13546	66.74
HITECHGEAR	EQ	13-Oct-2021	257.20	259.90	279.40	254.20	274.00	268.15	270.66	61624	166.79	2893	14506	23.54
HLEGLAS	EQ	13-Oct-2021	6676.90	6746.00	6842.80	6666.55	6716.00	6713.55	6728.08	14106	949.06	3781	6219	44.09
HLVLTD	BE	13-Oct-2021	12.55	12.90	13.10	12.25	12.45	12.50	12.54	425597	53.37	886	-	-
HMT	BZ	13-Oct-2021	31.70	31.70	32.30	31.20	31.35	31.35	31.66	6894	2.18	102	-	-
HMVL	EQ	13-Oct-2021	78.85	78.90	79.90	78.15	78.50	78.55	79.02	84272	66.59	1584	60020	71.22
HNDFDS	EQ	13-Oct-2021	2039.10	2050.00	2069.15	2025.00	2046.45	2043.05	2041.07	5402	110.26	826	4222	78.16
HNGSNGBEES	EQ	13-Oct-2021	320.51	321.00	327.85	320.52	322.00	322.17	325.27	7182	23.36	283	5827	81.13
HOMEFIRST	EQ	13-Oct-2021	672.85	674.80	678.00	648.00	649.05	652.80	658.77	139105	916.38	10995	52330	37.62
HONAUT	EQ	13-Oct-2021	44752.20	45000.00	45600.00	44926.00	44926.00	45027.20	45242.89	2702	1222.46	2058	1201	44.45
HONDAPOWER	EQ	13-Oct-2021	1360.85	1389.40	1397.00	1356.40	1381.35	1378.70	1379.42	32930	454.24	4743	15724	47.75
HOTELRUGBY	EQ	13-Oct-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	4288	0.12	5	4288	100.00
HOVS	EQ	13-Oct-2021	58.50	59.80	61.35	56.25	58.00	57.75	59.04	38010	22.44	492	24503	64.46
HPIL	SM	13-Oct-2021	77.75	70.10	85.50	70.00	85.45	85.45	77.79	42000	32.67	13	24000	57.14
HPL	EQ	13-Oct-2021	71.20	71.95	72.50	71.00	71.50	71.40	71.72	207142	148.56	2471	124307	60.01
HSCL	EQ	13-Oct-2021	50.90	51.20	51.70	50.60	50.60	50.90	51.02	5795415	2956.94	23221	2638748	45.53
HSIL	EQ	13-Oct-2021	228.25	228.30	231.45	226.60	227.10	227.25	228.62	158950	363.39	4157	79320	49.90
HTMEDIA	EQ	13-Oct-2021	26.20	26.50	26.60	25.60	25.95	25.80	26.01	318269	82.78	1583	227428	71.46
HUBTOWN	EQ	13-Oct-2021	33.00	34.65	34.65	34.00	34.65	34.65	34.65	88748	30.75	240	64875	73.10
HUDCO	EQ	13-Oct-2021	45.00	45.20	45.70	45.00	45.00	45.10	45.28	3227046	1461.13	10169	1507727	46.72
HUDCO	N2	13-Oct-2021	1217.01	1217.40	1222.98	1216.99	1222.98	1222.98	1217.55	2112	25.71	12	1812	85.80
HUDCO	N3	13-Oct-2021	1061.25	1062.00	1066.00	1062.00	1065.00	1065.00	1062.63	1298	13.79	11	1200	92.45
HUDCO	N5	13-Oct-2021	1199.00	1196.50	1201.00	1196.50	1200.27	1200.26	1198.36	3035	36.37	13	1500	49.42
HUDCO	N6	13-Oct-2021	1341.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	57	0.63	6	57	100.00
HUDCO	N8	13-Oct-2021	1250.00	1247.10	1247.10	1247.10	1247.10	1247.10	1247.10	1	0.01	1	1	100.00
HUDCO	N9	13-Oct-2021	1272.99	1273.00	1273.00	1273.00	1273.00	1273.00	1273.00	10	0.13	1	10	100.00
HUDCO	ND	13-Oct-2021	1241.56	1241.70	1245.00	1236.00	1240.00	1240.09	1238.40	826	10.23	24	537	65.01
HUDCO	NE	13-Oct-2021	1455.87	1459.90	1460.00	1455.00	1455.00	1457.39	1458.42	1466	21.38	18	1361	92.84
HUHTAMAKI	EQ	13-Oct-2021	265.40	267.85	267.85	262.95	263.50	263.40	264.80	64738	171.42	2181	44519	68.77
IBMFNIFTY	EQ	13-Oct-2021	178.55	180.00	181.00	178.50	179.51	179.53	179.93	419	0.75	102	204	48.69
IBREALEST	EQ	13-Oct-2021	152.35	152.90	157.00	149.35	151.35	151.05	153.37	11163130	17121.43	59517	5131322	45.97
IBUCCREDIT	N7	13-Oct-2021	983.60	963.90	963.90	963.90	963.90	963.90	963.90	10	0.10	1	10	100.00
IBULHSGFIN	EQ	13-Oct-2021	238.45	239.65	242.85	235.50	236.40	236.30	238.98	6857319	16387.74	53317	2632643	38.39
IBULHSGFIN	N8	13-Oct-2021	971.00	998.99	998.99	998.99	998.99	998.99	998.99	5	0.05	1	5	100.00
IBULHSGFIN	NA	13-Oct-2021	950.00	950.00	950.00	950.00	950.00	950.00	950.00	2	0.02	2	2	100.00
IBULHSGFIN	NC	13-Oct-2021	820.00	920.00	920.00	920.00	920.00	920.00	920.00	10	0.09	1	10	100.00
IBULHSGFIN	NE	13-Oct-2021	950.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
IBULHSGFIN	NU	13-Oct-2021	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	1	20	100.00
ICDSLTD	BE	13-Oct-2021	70.95	67.45	67.45	67.45	67.45	67.45	67.45	7815	5.27	127	-	-
ICEMAKE	EQ	13-Oct-2021	71.85	73.00	73.05	71.00	72.00	71.90	71.90	18562	13.35	205	14111	76.02
ICICI500	EQ	13-Oct-2021	255.11	258.43	258.60	251.60	257.51	257.01	257.00	6416	16.49	206	1735	27.04
ICICIALPLV	EQ	13-Oct-2021	180.55	182.00	182.20	180.95	182.16	181.96	181.72	38356	69.70	272	18991	49.51
ICICIB22	EQ	13-Oct-2021	46.97	47.10	47.72	46.81	47.53	47.63	47.42	484701	229.86	4526	436598	90.08
ICICIBANK	EQ	13-Oct-2021	708.60	713.85	715.90	707.95	708.90	709.95	712.42	6357766	45293.95	128473	3747784	58.95
ICICIBANKN	EQ	13-Oct-2021	383.03	388.00	388.00	374.00	384.17	384.27	384.65	14135	54.37	275	12746	90.17
ICICIBANKP	EQ	13-Oct-2021	197.79	207.70	207.70	197.30	199.00	198.20	198.36	9586	19.01	112	3280	34.22
ICICIFMCG	EQ	13-Oct-2021	406.13	407.00	411.80	407.00	409.51	409.59	408.35	1550	6.33	112	1094	70.58
ICICIGI	EQ	13-Oct-2021	1532.95	1533.55	1542.10	1513.90	1522.00	1520.35	1520.71	847206	12883.57	50234	614075	72.48
ICICIGOLD	EQ	13-Oct-2021	41.73	41.42	42.09	41.42	41.92	42.07	42.02	609892	256.25	3133	528202	86.61
ICICILIQ	EQ	13-Oct-2021	999.99	999.99	1000.00	990.00	1000.00	999.99	999.99	406683	4066.80	227	399592	98.26
ICICILOVOL	EQ	13-Oct-2021	145.12	143.12	147.50	143.12	147.11	146.04	146.04	644418	941.13	1139	609902	94.64
ICICIM150	EQ	13-Oct-2021	119.87	120.90	121.74	119.87	121.49	121.59	121.42	92966	112.88	437	46677	50.21
ICICIMCAP	EQ	13-Oct-2021	108.63	110.05	111.13	107.30	110.36	110.82	110.23	25100	27.67	593	8492	33.83
ICICINF100	EQ	13-Oct-2021	197.00	198.70	199.85	196.51	199.10	199.09	199.14	23681	47.16	340	20857	88.07
ICICINIFTY	EQ	13-Oct-2021	192.53	209.90	209.90	185.10	194.19	194.48	194.78	320162	623.61	5171	175600	54.85
ICICINV20	EQ	13-Oct-2021	97.02	97.79	98.20	96.41	98.19	98.02	97.70	12659	12.37	1610	9083	71.75
ICICINXT50	EQ	13-Oct-2021	44.67	45.25	45.25	44.50	45.10	45.08	44.95	31136	14.00	1035	25149	80.77
ICICIPHARM	EQ	13-Oct-2021	90.25	90.20	91.04	89.27	90.90	90.90	90.52	31685	28.68	129	18182	57.38
ICICIPRULI	EQ	13-Oct-2021	661.70	663.00	668.55	655.20	656.05	656.80	661.71	597205	3951.76	24592	314312	52.63
ICICISENSX	EQ	13-Oct-2021	653.23	654.00	659.00	654.00	657.80	658.10	657.31	717	4.71	83	546	76.15
ICICITECH	EQ	13-Oct-2021	353.70	359.98	359.98	354.07	358.65	358.62	357.36	62629	223.81	524	51957	82.96
ICIL	EQ	13-Oct-2021	301.70	301.00	304.35	293.00	295.90	294.15	296.90	321365	954.13	7532	179835	55.96
ICRA	EQ	13-Oct-2021	3469.55	3479.80	3525.00	3470.45	3480.00	3491.65	3497.50	1032	36.09	311	783	75.87
IDBI	EQ	13-Oct-2021	58.10	58.65	62.85	55.20	58.60	59.20	58.89	119290038	70245.82	203122	27528431	23.08
IDBIGOLD	EQ	13-Oct-2021	4330.05	4287.00	4360.00	4287.00	4360.00	4342.85	4335.23	73	3.16	40	44	60.27
IDEA	EQ	13-Oct-2021	10.65	10.80	11.00	10.60	10.65	10.70	10.79	176514112	19041.95	164642	49787195	28.21
IDFC	EQ	13-Oct-2021	53.20	53.65	54.15	53.00	53.20	53.40	53.69	5800860	3114.29	9862	3309126	57.05
IDFCFIRSTB	EQ	13-Oct-2021	49.10	49.50	49.75	48.70	48.85	48.90	49.12	25541340	12545.32	43529	7785901	30.48
IDFCFIRSTB	N9	13-Oct-2021	5368.75	5340.00	5340.00	5332.01	5332.01	5332.01	5336.92	6	0.32	3	6	100.00
IDFCFIRSTB	NA	13-Oct-2021	11581.15	11581.15	11624.00	11574.24	11624.00	11624.00	11593.13	12	1.39	3	8	66.67
IDFCFIRSTB	NB	13-Oct-2021	5205.99	5205.00	5270.00	5205.00	5270.00	5270.00	5218.00	5	0.26	4	4	80.00
IDFCFIRSTB	NC	13-Oct-2021	11075.15	11075.16	11120.00	11075.16	11120.00	11120.00	11114.47	65	7.22	13	65	100.00
IDFCFIRSTB	NE	13-Oct-2021	10770.00	10750.00	10770.00	10715.61	10770.00	10770.00	10743.60	9	0.97	3	5	55.56
IDFNIFTYET	EQ	13-Oct-2021	187.69	187.75	190.36	187.75	190.20	190.20	189.86	377	0.72	18	341	90.45
IEX	EQ	13-Oct-2021	790.55	788.55	819.00	783.00	794.05	793.70	803.04	13829480	111055.88	251998	2368469	17.13
IFBAGRO	EQ	13-Oct-2021	705.25	717.30	789.00	707.00	712.05	716.45	734.28	252418	1853.46	21737	82902	32.84
IFBIND	EQ	13-Oct-2021	1185.65	1180.00	1228.00	1175.05	1191.00	1184.55	1203.85	61429	739.51	6614	15932	25.94
IFCI	EQ	13-Oct-2021	14.65	14.80	14.90	13.90	14.00	14.05	14.43	19936510	2877.66	32430	7263710	36.43
IFCI	NH	13-Oct-2021	1075.00	1075.00	1080.00	1075.00	1079.00	1079.00	1079.45	11	0.12	3	10	90.91
IFCI	NI	13-Oct-2021	1930.00	1930.00	1930.00	1930.00	1930.00	1930.00	1930.00	15	0.29	2	15	100.00
IFCI	NL	13-Oct-2021	1059.35	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	100	1.06	1	100	100.00
IFGLEXPOR	EQ	13-Oct-2021	318.30	321.95	329.80	318.55	320.65	321.10	324.37	28411	92.16	2011	14295	50.32
IGARASHI	EQ	13-Oct-2021	533.65	535.50	590.00	535.05	586.00	582.60	572.64	797433	4566.39	36233	348350	43.68
IGL	EQ	13-Oct-2021	509.00	517.00	523.90	514.50	516.10	515.50	518.98	5071477	26320.10	127646	2566437	50.61
IGPL	EQ	13-Oct-2021	913.75	915.05	929.80	893.50	898.00	896.80	912.18	48913	446.18	3561	30164	61.67
IIFCL	N2	13-Oct-2021	1146.01	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	83	0.95	1	83	100.00
IIFCL	N4	13-Oct-2021	1418.98	1418.00	1426.00	1418.00	1426.00	1426.00	1425.13	192	2.74	6	152	79.17
IIFL	BE	13-Oct-2021	305.05	305.05	310.00	294.00	299.00	298.40	303.20	252535	765.69	1899	-	-
IIFL	N2	13-Oct-2021	1056.70	1060.00	1065.55	1050.00	1065.55	1065.55	1063.03	64	0.68	4	54	84.38
IIFL	N4	13-Oct-2021	1029.93	1022.00	1032.00	1022.00	1030.00	1030.00	1024.78	460	4.71	7	460	100.00
IIFL	N5	13-Oct-2021	1099.90	1080.00	1099.90	1080.00	1099.90	1099.90	1080.78	421	4.55	15	421	100.00
IIFL	N6	13-Oct-2021	1021.19	1025.00	1025.00	1022.00	1025.00	1025.00	1024.42	180	1.84	5	180	100.00
IIFL	N9	13-Oct-2021	1006.33	1006.40	1007.00	1006.40	1006.60	1006.60	1006.66	74	0.74	4	74	100.00
IIFL	NC	13-Oct-2021	1024.99	1020.00	1023.00	1005.10	1005.10	1017.76	1018.89	359	3.66	13	359	100.00
IIFL	ND	13-Oct-2021	1095.00	1090.00	1095.00	1090.00	1095.00	1095.00	1094.53	214	2.34	5	214	100.00
IIFL	NE	13-Oct-2021	1006.00	1005.90	1006.00	995.10	1006.00	1006.00	1002.28	526	5.27	14	526	100.00
IIFL	NF	13-Oct-2021	989.99	987.10	990.00	985.00	987.50	986.05	987.60	2577	25.45	51	2488	96.55
IIFL	NG	13-Oct-2021	981.55	985.50	985.50	985.50	985.50	985.50	985.50	4	0.04	1	4	100.00
IIFLSEC	EQ	13-Oct-2021	112.45	113.35	116.80	113.35	114.90	114.55	115.39	815365	940.85	8625	512820	62.89
IIFLWAM	EQ	13-Oct-2021	1624.30	1625.00	1653.20	1625.00	1649.50	1648.80	1645.45	49188	809.36	5168	33312	67.72
IIHFL	N4	13-Oct-2021	983.19	995.00	996.00	995.00	995.00	995.00	995.25	20	0.20	3	20	100.00
IIHFL	N5	13-Oct-2021	992.31	997.96	997.96	990.00	991.00	992.25	993.00	3241	32.18	78	3009	92.84
IIHFL	N6	13-Oct-2021	939.00	980.00	980.00	980.00	980.00	980.00	980.00	151	1.48	4	151	100.00
IITL	BE	13-Oct-2021	77.55	76.70	76.70	73.70	74.00	73.75	74.20	2985	2.21	22	-	-
IL&FSENGG	BZ	13-Oct-2021	4.55	4.55	4.75	4.50	4.65	4.70	4.68	51390	2.41	68	-	-
IL&FSTRANS	BZ	13-Oct-2021	4.10	4.10	4.20	4.00	4.05	4.05	4.12	67130	2.77	104	-	-
IMAGICAA	BE	13-Oct-2021	11.50	10.95	10.95	10.95	10.95	10.95	10.95	103372	11.32	280	-	-
IMFA	BE	13-Oct-2021	779.00	779.00	784.00	766.50	771.00	773.40	773.02	16914	130.75	524	-	-
IMPAL	EQ	13-Oct-2021	791.50	799.00	814.60	794.00	800.00	796.05	803.69	4058	32.61	415	2941	72.47
INCREDIBLE	EQ	13-Oct-2021	26.70	26.70	27.75	26.20	27.00	27.15	27.08	47698	12.92	379	34881	73.13
INDBANK	EQ	13-Oct-2021	26.90	27.35	27.70	25.80	25.80	25.95	26.37	305075	80.44	1249	241163	79.05
INDHOTEL	EQ	13-Oct-2021	213.75	215.40	235.10	214.60	230.90	230.85	224.85	29860918	67141.57	201257	8853945	29.65
INDIACEM	EQ	13-Oct-2021	197.65	198.50	202.00	197.65	198.50	198.85	199.74	2813804	5620.20	19287	797779	28.35
INDIAGLYCO	EQ	13-Oct-2021	933.35	939.70	975.00	930.25	935.95	936.00	950.09	271186	2576.50	14354	74921	27.63
INDIAMART	EQ	13-Oct-2021	8738.35	8829.55	9555.00	8745.00	9530.00	9480.10	9260.24	580592	53764.23	89757	130551	22.49
INDIANB	EQ	13-Oct-2021	159.80	162.00	166.00	158.20	162.10	163.55	162.49	14750933	23968.08	86250	5259157	35.65
INDIANCARD	EQ	13-Oct-2021	174.10	179.95	179.95	174.10	178.95	177.45	176.15	686	1.21	39	546	79.59
INDIANHUME	EQ	13-Oct-2021	203.95	206.90	206.90	202.75	203.75	203.60	203.87	40775	83.13	1409	24225	59.41
INDIGO	EQ	13-Oct-2021	2040.30	2140.00	2140.00	2010.35	2019.70	2017.55	2058.36	1540619	31711.50	63676	369130	23.96
INDIGOPNTS	EQ	13-Oct-2021	2536.75	2540.00	2547.20	2507.05	2516.25	2522.30	2521.64	21842	550.78	6377	12429	56.90
INDIGRID	IV	13-Oct-2021	139.05	139.00	140.10	139.00	140.10	139.61	139.68	163459	228.32	5107	144012	88.10
INDIGRID	NH	13-Oct-2021	1011.78	911.00	1011.00	911.00	1011.00	1011.00	961.00	20	0.19	2	10	50.00
INDIGRID	NJ	13-Oct-2021	1072.00	1072.00	1075.99	1069.55	1069.55	1070.27	1072.01	1050	11.26	15	1050	100.00
INDLMETER	EQ	13-Oct-2021	12.35	12.80	13.55	12.15	13.55	13.55	13.46	172804	23.25	374	93126	53.89
INDNIPPON	EQ	13-Oct-2021	389.85	391.00	414.90	390.90	402.00	401.75	403.58	123259	497.45	6007	59759	48.48
INDOCO	EQ	13-Oct-2021	449.80	452.05	467.80	450.10	463.00	460.70	459.35	511060	2347.54	17397	221308	43.30
INDORAMA	EQ	13-Oct-2021	52.40	53.50	53.50	51.40	51.60	51.55	52.19	91511	47.76	749	76771	83.89
INDOSOLAR	BZ	13-Oct-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	42188	1.20	49	-	-
INDOSTAR	EQ	13-Oct-2021	284.20	285.65	289.85	283.00	284.00	283.55	285.78	53375	152.53	2258	32065	60.07
INDOTECH	EQ	13-Oct-2021	178.35	179.75	181.00	175.35	177.50	177.15	178.81	19453	34.78	544	11643	59.85
INDOTHAI	EQ	13-Oct-2021	96.95	97.05	97.95	92.10	94.95	93.15	94.20	12689	11.95	339	8343	65.75
INDOWIND	EQ	13-Oct-2021	8.95	9.35	9.35	9.10	9.35	9.35	9.33	206250	19.25	384	144190	69.91
INDRAMEDCO	EQ	13-Oct-2021	79.80	80.45	80.70	79.80	79.90	80.00	80.03	225337	180.35	2052	161045	71.47
INDSWFTLAB	EQ	13-Oct-2021	63.80	64.70	64.70	60.15	63.30	62.90	63.24	190382	120.41	2004	109059	57.28
INDSWFTLTD	EQ	13-Oct-2021	13.75	14.40	14.40	13.75	14.40	14.40	14.31	57430	8.22	134	46629	81.19
INDTERRAIN	EQ	13-Oct-2021	50.45	51.45	52.40	48.50	49.15	49.00	50.14	480803	241.07	4331	266133	55.35
INDUSINDBK	EQ	13-Oct-2021	1181.90	1188.10	1191.95	1175.25	1181.00	1184.50	1183.83	1235622	14627.70	37323	349034	28.25
INDUSTOWER	EQ	13-Oct-2021	299.00	298.95	303.80	296.60	297.50	298.40	300.16	1888828	5669.58	21333	372835	19.74
INEOSSTYRO	EQ	13-Oct-2021	1584.75	1650.00	1674.00	1600.00	1627.50	1631.20	1647.11	129948	2140.39	12392	69272	53.31
INFIBEAM	EQ	13-Oct-2021	50.85	51.80	51.95	49.15	50.30	50.80	50.77	23603185	11984.47	42006	12782142	54.15
INFOBEAN	EQ	13-Oct-2021	420.95	420.95	428.95	410.10	415.00	416.55	413.47	18993	78.53	659	12295	64.73
INFOMEDIA	EQ	13-Oct-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	399	0.02	5	399	100.00
INFRABEES	EQ	13-Oct-2021	532.68	539.99	543.22	534.08	541.70	541.47	540.64	5556	30.04	196	3782	68.07
INFY	EQ	13-Oct-2021	1685.15	1695.95	1713.65	1680.05	1705.00	1709.20	1697.94	7104171	120624.54	273495	4375894	61.60
INGERRAND	EQ	13-Oct-2021	1169.30	1174.90	1224.20	1152.35	1173.05	1179.25	1181.75	81389	961.82	7298	30301	37.23
INNOVANA	SM	13-Oct-2021	168.00	163.60	163.60	162.50	162.50	162.50	163.05	2000	3.26	2	1000	50.00
INOXLEISUR	EQ	13-Oct-2021	414.80	420.00	424.40	410.00	412.15	412.00	416.40	598566	2492.44	14311	201822	33.72
INOXWIND	EQ	13-Oct-2021	125.00	128.80	132.85	120.00	128.10	127.65	127.30	3747421	4770.37	36049	1541224	41.13
INSECTICID	EQ	13-Oct-2021	722.05	720.00	731.60	710.00	711.05	712.20	718.55	17205	123.63	2543	8273	48.08
INSPIRISYS	EQ	13-Oct-2021	48.05	49.95	49.95	45.85	46.75	46.25	46.88	20119	9.43	440	11892	59.11
INTELLECT	EQ	13-Oct-2021	698.70	704.95	705.00	685.60	687.00	687.25	690.55	196853	1359.37	13604	115673	58.76
INTENTECH	EQ	13-Oct-2021	76.75	75.80	76.70	73.55	74.70	74.30	75.06	76638	57.52	1182	51427	67.10
INTLCONV	EQ	13-Oct-2021	69.35	70.70	70.70	68.00	68.60	68.55	69.13	64323	44.47	1119	53466	83.12
INVENTURE	EQ	13-Oct-2021	2.60	2.65	2.70	2.55	2.60	2.60	2.62	7159087	187.24	3535	5554514	77.59
IOB	EQ	13-Oct-2021	23.20	23.30	23.60	22.50	22.65	22.65	23.08	14745223	3402.64	19123	5282765	35.83
IOC	EQ	13-Oct-2021	131.25	131.95	132.35	130.30	131.25	131.25	131.52	9164815	12053.15	59359	4970336	54.23
IOLCP	EQ	13-Oct-2021	589.95	593.80	613.55	588.00	597.05	599.00	600.51	436086	2618.73	18736	132804	30.45
IPCALAB	EQ	13-Oct-2021	2359.60	2358.00	2368.05	2335.35	2363.90	2362.95	2353.44	93786	2207.20	8956	43319	46.19
IPL	EQ	13-Oct-2021	308.85	308.85	332.00	307.10	328.00	328.45	324.53	1554600	5045.09	34690	784127	50.44
IRB	EQ	13-Oct-2021	209.30	210.70	213.25	207.50	211.55	211.60	210.54	2830225	5958.86	27834	1198469	42.35
IRBINVIT	IV	13-Oct-2021	58.17	58.05	58.59	58.05	58.20	58.20	58.24	144737	84.29	215	134098	92.65
IRCON	EQ	13-Oct-2021	45.95	46.30	47.00	45.75	46.60	46.50	46.50	3022484	1405.47	13454	1754017	58.03
IRCTC	EQ	13-Oct-2021	4817.25	4851.00	4960.00	4831.25	4946.95	4928.80	4886.50	3242132	158426.86	204331	778500	24.01
IREDA	N5	13-Oct-2021	1271.48	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	2	0.03	1	2	100.00
IREDA	N7	13-Oct-2021	1248.00	1241.25	1247.00	1241.25	1247.00	1247.00	1245.89	26	0.32	2	26	100.00
IRFC	EQ	13-Oct-2021	23.45	23.50	24.10	23.40	23.65	23.65	23.74	13948613	3311.38	26003	6867948	49.24
IRFC	N1	13-Oct-2021	1014.00	1014.00	1015.00	1011.86	1014.00	1014.00	1013.96	97	0.98	4	72	74.23
IRFC	N2	13-Oct-2021	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	540	6.32	9	540	100.00
IRFC	N3	13-Oct-2021	1035.00	1031.81	1031.81	1031.80	1031.80	1031.80	1031.81	6	0.06	2	3	50.00
IRFC	N5	13-Oct-2021	1029.51	1029.51	1029.51	1029.51	1029.51	1029.51	1029.51	3	0.03	1	3	100.00
IRFC	N7	13-Oct-2021	1170.00	1150.00	1174.99	1143.00	1143.00	1148.33	1151.87	160	1.84	4	140	87.50
IRFC	NA	13-Oct-2021	1269.00	1269.00	1292.59	1262.83	1266.61	1266.61	1268.50	520	6.60	8	500	96.15
IRFC	NE	13-Oct-2021	1309.02	1309.00	1314.00	1300.00	1300.00	1300.27	1301.17	1276	16.60	25	1275	99.92
IRFC	NI	13-Oct-2021	1090.00	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	791	8.59	1	791	100.00
IRFC	NJ	13-Oct-2021	1206.99	1206.00	1206.00	1200.00	1200.00	1200.66	1200.67	9	0.11	2	9	100.00
IRFC	NK	13-Oct-2021	1256.05	1256.81	1256.81	1256.81	1256.81	1256.81	1256.81	10	0.13	1	10	100.00
IRFC	NN	13-Oct-2021	1092.00	1090.00	1092.00	1089.00	1092.00	1092.00	1089.16	1050	11.44	4	1050	100.00
IRISDOREME	EQ	13-Oct-2021	216.70	225.50	225.50	215.00	220.10	218.90	219.99	6909	15.20	122	4101	59.36
ISEC	EQ	13-Oct-2021	843.30	843.00	896.05	830.00	868.00	877.30	867.83	2281289	19797.62	76385	692762	30.37
ISFT	EQ	13-Oct-2021	146.20	147.55	154.10	146.30	154.00	153.20	150.38	218145	328.05	5176	118781	54.45
ISGEC	EQ	13-Oct-2021	712.30	718.00	726.00	706.15	711.35	711.40	714.56	78012	557.44	4072	52151	66.85
ISMTLTD	EQ	13-Oct-2021	31.60	32.20	33.15	31.25	33.15	33.15	32.98	521022	171.83	974	462768	88.82
ITC	EQ	13-Oct-2021	241.30	242.55	250.90	240.15	250.90	249.20	245.44	50159625	123112.88	259485	23041573	45.94
ITDC	EQ	13-Oct-2021	424.25	428.00	429.90	421.25	422.00	422.65	424.20	46956	199.19	3046	16982	36.17
ITDCEM	EQ	13-Oct-2021	84.70	84.95	91.65	84.95	90.60	90.60	89.42	3642683	3257.27	23650	1700645	46.69
ITI	EQ	13-Oct-2021	121.05	121.85	127.10	121.15	124.55	124.50	124.65	1532415	1910.13	18864	338505	22.09
IVC	EQ	13-Oct-2021	5.75	5.85	5.90	5.70	5.85	5.75	5.78	393930	22.77	517	295820	75.09
IVP	EQ	13-Oct-2021	119.25	120.00	120.85	114.65	115.00	115.50	116.58	16018	18.67	398	12983	81.05
IVZINGOLD	EQ	13-Oct-2021	4277.35	4239.00	4310.00	4235.15	4270.00	4267.50	4266.97	119	5.08	54	82	68.91
IVZINNIFTY	EQ	13-Oct-2021	1964.90	2004.20	2004.20	1967.60	1967.60	1967.60	1985.90	2	0.04	2	1	50.00
IWEL	EQ	13-Oct-2021	645.50	677.55	677.75	650.15	677.75	677.75	673.23	2925	19.69	214	2238	76.51
IZMO	EQ	13-Oct-2021	95.95	98.45	98.45	95.20	96.05	96.25	96.39	49011	47.24	651	33096	67.53
J&KBANK	EQ	13-Oct-2021	37.75	37.95	39.50	37.80	39.15	39.10	38.63	6568676	2537.53	15074	2976370	45.31
JAGRAN	EQ	13-Oct-2021	60.95	61.00	63.25	61.00	61.95	62.05	62.63	306020	191.66	3186	166903	54.54
JAGSNPHARM	EQ	13-Oct-2021	153.70	153.75	154.90	151.00	152.30	151.55	152.41	68513	104.42	1816	50381	73.53
JAIBALAJI	EQ	13-Oct-2021	55.70	56.95	56.95	54.10	55.55	55.10	54.74	64637	35.38	964	38463	59.51
JAICORPLTD	EQ	13-Oct-2021	138.15	138.80	144.00	138.50	140.50	140.70	141.75	3913004	5546.72	30786	1079581	27.59
JAINAM	ST	13-Oct-2021	72.90	73.40	73.40	70.50	72.00	72.00	71.81	44000	31.60	22	44000	100.00
JAINSTUDIO	BZ	13-Oct-2021	2.20	2.30	2.30	2.20	2.30	2.30	2.25	7578	0.17	31	-	-
JAIPURKURT	EQ	13-Oct-2021	57.70	57.00	58.90	52.30	57.15	57.25	56.62	20747	11.75	376	10026	48.33
JALAN	SM	13-Oct-2021	13.50	12.85	13.90	12.85	13.90	13.65	13.18	42000	5.53	12	33000	78.57
JAMNAAUTO	EQ	13-Oct-2021	95.70	96.40	100.80	96.00	97.05	97.15	98.62	4107799	4051.29	30304	1357436	33.05
JASH	EQ	13-Oct-2021	485.20	489.00	496.75	478.00	483.75	481.95	484.22	17975	87.04	503	14553	80.96
JAYAGROGN	EQ	13-Oct-2021	261.20	262.95	264.35	252.55	256.00	256.25	257.25	73522	189.14	2741	49483	67.30
JAYBARMARU	EQ	13-Oct-2021	202.75	203.60	218.90	203.60	211.80	210.90	214.15	472526	1011.92	14512	182269	38.57
JAYNECOIND	BE	13-Oct-2021	27.20	27.25	27.50	26.40	26.80	26.85	26.87	199806	53.69	360	-	-
JAYSREETEA	EQ	13-Oct-2021	111.35	111.40	114.95	111.20	112.70	112.55	112.93	404736	457.06	8778	145646	35.99
JBCHEPHARM	EQ	13-Oct-2021	1784.90	1800.00	1802.50	1784.00	1784.50	1789.30	1791.67	42596	763.18	5856	20516	48.16
JBFIND	EQ	13-Oct-2021	25.80	26.00	26.60	24.80	25.30	25.45	25.57	536666	137.20	1605	350225	65.26
JBMA	EQ	13-Oct-2021	529.50	534.00	624.00	533.00	605.05	610.50	591.31	908314	5370.94	46878	259748	28.60
JCHAC	EQ	13-Oct-2021	2255.85	2280.00	2289.25	2221.00	2225.00	2228.30	2250.27	14799	333.02	3278	7560	51.08
JETAIRWAYS	BZ	13-Oct-2021	99.05	100.00	101.10	98.20	99.50	99.30	99.72	143964	143.56	2246	-	-
JETKNIT	SM	13-Oct-2021	44.05	45.00	45.00	45.00	45.00	45.00	45.00	1500	0.68	1	1500	100.00
JHS	EQ	13-Oct-2021	27.25	27.70	27.70	26.45	26.55	26.50	26.86	243194	65.33	1512	156929	64.53
JIKIND	BE	13-Oct-2021	0.55	0.50	0.55	0.50	0.55	0.55	0.53	9899	0.05	12	-	-
JINDALPHOT	EQ	13-Oct-2021	168.25	159.85	164.00	159.85	159.85	159.85	160.03	23765	38.03	459	20502	86.27
JINDALPOLY	EQ	13-Oct-2021	1014.20	1016.00	1028.95	1000.00	1005.15	1005.50	1011.12	66304	670.41	4880	35641	53.75
JINDALSAW	EQ	13-Oct-2021	115.95	116.60	118.90	116.25	117.50	117.40	117.70	1581913	1861.87	11534	574320	36.31
JINDALSTEL	EQ	13-Oct-2021	418.80	417.00	442.55	412.00	434.70	432.60	432.23	14252173	61601.58	129249	3858353	27.07
JINDRILL	EQ	13-Oct-2021	156.30	156.60	159.70	153.10	153.25	153.70	155.66	73143	113.85	2432	39514	54.02
JINDWORLD	EQ	13-Oct-2021	112.50	114.40	114.40	105.00	107.35	106.40	109.23	396188	432.74	8146	166541	42.04
JISLDVREQS	EQ	13-Oct-2021	28.80	29.45	29.80	27.50	27.55	27.75	28.95	222908	64.52	1074	128581	57.68
JISLJALEQS	EQ	13-Oct-2021	51.25	52.90	53.50	48.70	48.90	48.85	50.89	10553504	5370.49	26796	7149715	67.75
JITFINFRA	BE	13-Oct-2021	291.40	305.95	305.95	291.40	305.95	305.95	305.53	174857	534.25	2034	-	-
JKCEMENT	EQ	13-Oct-2021	3423.10	3458.85	3463.60	3355.00	3389.80	3364.50	3396.62	80653	2739.47	11038	44067	54.64
JKIL	EQ	13-Oct-2021	178.20	178.20	181.40	175.00	177.30	177.75	178.84	293071	524.11	5095	184832	63.07
JKLAKSHMI	EQ	13-Oct-2021	641.60	645.00	646.90	630.00	631.95	631.50	636.64	251842	1603.32	12551	170256	67.60
JKPAPER	EQ	13-Oct-2021	247.90	248.80	253.50	248.10	251.95	252.35	251.41	1856339	4667.10	21780	888265	47.85
JKTYRE	EQ	13-Oct-2021	151.30	152.50	153.95	150.10	151.40	151.10	152.14	960845	1461.87	9541	437946	45.58
JMA	EQ	13-Oct-2021	63.50	65.00	66.75	63.75	64.85	65.15	65.44	58886	38.54	1000	37270	63.29
JMCPROJECT	EQ	13-Oct-2021	111.10	112.00	114.50	110.80	113.00	113.35	113.10	245577	277.76	4817	131670	53.62
JMFINANCIL	EQ	13-Oct-2021	92.75	93.40	96.90	93.00	94.00	93.90	94.84	5422691	5142.80	24439	2319118	42.77
JMTAUTOLTD	EQ	13-Oct-2021	2.95	3.00	3.20	2.90	3.10	3.05	3.06	2586042	79.05	2520	1645580	63.63
JNPT	N1	13-Oct-2021	1051.00	1239.99	1240.00	1239.99	1240.00	1240.00	1240.00	1000	12.40	15	1000	100.00
JOCIL	EQ	13-Oct-2021	230.80	231.00	235.80	225.00	230.05	230.40	231.41	27819	64.38	1232	15916	57.21
JPASSOCIAT	EQ	13-Oct-2021	10.35	10.60	10.85	10.05	10.20	10.25	10.59	27829911	2948.39	13436	13285353	47.74
JPINFRATEC	EQ	13-Oct-2021	2.50	2.55	2.55	2.40	2.40	2.40	2.44	17233395	420.63	6061	7954468	46.16
JPOLYINVST	BE	13-Oct-2021	113.40	119.05	119.05	119.05	119.05	119.05	119.05	11089	13.20	57	-	-
JPPOWER	EQ	13-Oct-2021	5.15	5.30	6.00	5.25	5.65	5.55	5.64	259575389	14637.28	95555	101396969	39.06
JSL	EQ	13-Oct-2021	166.60	167.45	175.95	165.80	172.70	172.05	172.07	2957377	5088.75	26888	985379	33.32
JSLHISAR	EQ	13-Oct-2021	295.35	297.45	322.40	296.00	314.00	315.40	313.24	1359863	4259.66	24743	650517	47.84
JSWENERGY	BE	13-Oct-2021	379.85	385.00	398.80	380.10	398.80	398.80	394.82	1996970	7884.50	14231	-	-
JSWHL	EQ	13-Oct-2021	4688.55	4720.00	4795.65	4688.65	4725.65	4731.05	4743.85	905	42.93	310	468	51.71
JSWISPL	EQ	13-Oct-2021	32.85	33.15	33.85	31.85	32.25	32.15	32.69	4011428	1311.46	6253	2295397	57.22
JSWSTEEL	EQ	13-Oct-2021	673.75	673.80	692.00	671.00	681.00	681.45	684.84	5601758	38362.87	80693	1619297	28.91
JTEKTINDIA	EQ	13-Oct-2021	107.80	108.70	112.45	107.40	110.20	110.75	110.27	595570	656.71	7954	272921	45.83
JUBLFOOD	EQ	13-Oct-2021	4275.95	4320.10	4574.75	4265.00	4570.00	4525.70	4415.50	1238524	54687.02	79888	303869	24.53
JUBLINDS	EQ	13-Oct-2021	516.40	517.05	528.05	510.00	516.10	513.80	518.19	28818	149.33	1930	18053	62.64
JUBLINGREA	EQ	13-Oct-2021	793.35	796.15	814.80	778.70	790.00	788.60	797.01	1693361	13496.29	55220	705460	41.66
JUBLPHARMA	EQ	13-Oct-2021	630.35	630.35	639.00	625.05	627.55	628.50	630.55	221235	1394.99	5977	161411	72.96
JUMPNET	EQ	13-Oct-2021	8.05	8.20	8.20	8.00	8.05	8.05	8.08	485653	39.25	990	372709	76.74
JUNIORBEES	EQ	13-Oct-2021	457.96	462.95	464.54	451.05	462.82	462.96	461.16	109295	504.02	6012	57524	52.63
JUSTDIAL	EQ	13-Oct-2021	954.70	959.45	961.70	927.00	929.00	928.90	938.98	624427	5863.23	21558	287708	46.08
JYOTHYLAB	EQ	13-Oct-2021	163.25	163.40	165.50	162.70	163.10	163.05	163.93	324972	532.73	5749	218166	67.13
JYOTISTRUC	BZ	13-Oct-2021	17.05	17.90	17.90	17.50	17.80	17.80	17.83	448392	79.95	644	-	-
KABRAEXTRU	EQ	13-Oct-2021	249.30	251.25	256.00	246.10	252.00	248.75	250.93	85514	214.58	3398	37254	43.56
KAJARIACER	EQ	13-Oct-2021	1268.95	1278.00	1286.80	1239.10	1256.00	1247.40	1255.61	295450	3709.71	20773	162777	55.09
KAKATCEM	EQ	13-Oct-2021	251.10	252.50	254.20	246.90	247.00	248.75	251.37	24517	61.63	1132	11401	46.50
KALPATPOWR	EQ	13-Oct-2021	419.20	426.50	439.40	420.30	436.00	433.55	432.53	877174	3794.01	23313	396017	45.15
KALYANIFRG	BE	13-Oct-2021	196.85	197.00	199.15	192.00	196.25	196.25	197.42	2209	4.36	51	-	-
KALYANKJIL	EQ	13-Oct-2021	79.00	79.65	80.25	77.85	78.05	78.00	78.71	2240618	1763.57	17220	1264380	56.43
KAMATHOTEL	EQ	13-Oct-2021	67.40	67.50	68.55	63.55	64.90	64.60	65.58	383649	251.59	5826	192754	50.24
KAMDHENU	EQ	13-Oct-2021	254.75	256.90	257.00	250.10	251.00	251.45	253.67	42736	108.41	1744	19808	46.35
KANANIIND	EQ	13-Oct-2021	9.30	9.50	9.50	8.95	9.20	9.20	9.11	14594	1.33	60	8412	57.64
KANORICHEM	EQ	13-Oct-2021	200.80	201.30	204.00	191.10	192.95	193.00	195.95	40549	79.46	655	32279	79.60
KANPRPLA	EQ	13-Oct-2021	164.80	165.00	169.00	165.00	165.25	165.10	166.19	18559	30.84	387	15874	85.53
KANSAINER	EQ	13-Oct-2021	619.15	624.00	627.00	584.10	606.00	598.40	606.15	804090	4874.00	20210	528315	65.70
KAPSTON	EQ	13-Oct-2021	83.80	84.05	87.85	83.70	83.70	84.00	84.32	3138	2.65	60	2820	89.87
KARDA	EQ	13-Oct-2021	20.55	21.55	21.55	21.55	21.55	21.55	21.55	485776	104.68	428	485776	100.00
KARMAENG	EQ	13-Oct-2021	23.25	24.25	24.40	23.75	24.40	24.40	24.21	22195	5.37	381	16480	74.25
KARURVYSYA	EQ	13-Oct-2021	48.45	48.95	50.00	48.60	49.30	49.30	49.16	6842396	3363.73	16195	3292516	48.12
KAVVERITEL	BE	13-Oct-2021	8.25	7.85	7.85	7.85	7.85	7.85	7.85	37473	2.94	141	-	-
KAYA	EQ	13-Oct-2021	507.55	516.00	564.70	514.55	535.05	525.35	537.58	248064	1333.55	14932	89978	36.27
KCP	EQ	13-Oct-2021	141.15	141.95	143.00	138.45	140.00	139.10	140.56	262589	369.11	7379	134794	51.33
KCPSUGIND	EQ	13-Oct-2021	23.70	24.00	24.40	23.10	23.45	23.45	23.82	371967	88.60	1329	150092	40.35
KDDL	EQ	13-Oct-2021	453.30	452.35	456.00	441.05	441.05	441.40	447.96	4773	21.38	318	3161	66.23
KEC	EQ	13-Oct-2021	460.10	461.00	471.45	461.00	462.05	464.20	467.27	361549	1689.42	24140	191003	52.83
KECL	EQ	13-Oct-2021	26.75	26.50	28.45	25.00	25.95	25.90	26.39	731338	192.97	6033	445868	60.97
KEERTI	EQ	13-Oct-2021	19.80	19.20	20.00	19.20	19.50	19.50	19.44	13722	2.67	175	10593	77.20
KEI	EQ	13-Oct-2021	963.55	973.65	973.65	950.50	956.00	954.45	958.72	133960	1284.30	11592	55647	41.54
KELLTONTEC	EQ	13-Oct-2021	50.95	51.20	51.40	50.55	51.10	50.90	50.89	515573	262.39	4348	278595	54.04
KENNAMET	EQ	13-Oct-2021	1416.50	1423.00	1442.00	1407.80	1411.90	1413.30	1420.62	3581	50.87	629	1802	50.32
KERNEX	BE	13-Oct-2021	81.90	82.90	85.95	80.10	85.95	84.85	84.09	15750	13.24	110	-	-
KESORAMIND	EQ	13-Oct-2021	69.30	69.45	72.40	69.30	70.70	70.70	70.96	1213391	861.01	8861	583645	48.10
KEYFINSERV	EQ	13-Oct-2021	79.05	80.90	83.00	78.00	80.00	81.35	80.47	6742	5.43	196	4277	63.44
KHADIM	EQ	13-Oct-2021	229.85	232.85	234.00	229.75	230.75	230.75	230.53	154437	356.02	4526	119527	77.40
KHAICHEM	EQ	13-Oct-2021	69.55	70.05	70.05	68.10	68.40	68.45	68.76	183853	126.42	3045	133313	72.51
KHAITANLTD	BE	13-Oct-2021	39.90	38.10	40.00	37.95	38.95	38.05	38.41	3523	1.35	70	-	-
KHANDSE	EQ	13-Oct-2021	16.90	17.90	17.90	16.50	16.70	16.70	16.99	10396	1.77	57	3253	31.29
KHFM	SM	13-Oct-2021	61.95	60.00	61.45	59.50	59.50	60.45	60.04	36000	21.62	10	27000	75.00
KICL	EQ	13-Oct-2021	2117.10	2100.00	2194.00	2097.85	2135.00	2148.85	2152.07	2155	46.38	484	1410	65.43
KILITCH	EQ	13-Oct-2021	174.05	172.85	175.85	166.70	169.30	168.35	170.95	22985	39.29	562	17126	74.51
KIMS	EQ	13-Oct-2021	1149.75	1160.15	1160.50	1141.00	1151.00	1151.80	1149.08	92375	1061.46	7476	53107	57.49
KINGFA	EQ	13-Oct-2021	999.35	991.00	1011.90	979.80	989.00	986.10	987.75	6573	64.92	690	3521	53.57
KIOCL	EQ	13-Oct-2021	306.05	309.00	309.00	293.00	293.70	294.15	298.14	135628	404.37	7138	69968	51.59
KIRIINDUS	EQ	13-Oct-2021	550.70	554.90	555.85	541.00	542.00	542.35	546.93	213279	1166.49	6471	117935	55.30
KIRLFER	EQ	13-Oct-2021	265.10	266.90	270.00	262.60	264.00	263.90	266.67	121125	323.00	5291	64684	53.40
KIRLOSBROS	BE	13-Oct-2021	389.50	396.95	405.00	387.30	404.95	403.05	396.22	24599	97.47	1139	-	-
KIRLOSENG	EQ	13-Oct-2021	207.25	214.00	215.00	208.70	210.00	210.40	211.21	168862	356.65	5329	85425	50.59
KIRLOSIND	EQ	13-Oct-2021	1638.90	1640.00	1671.00	1637.90	1653.00	1645.70	1654.32	6426	106.31	838	4581	71.29
KITEX	EQ	13-Oct-2021	167.55	168.50	169.50	166.50	167.05	166.95	167.33	131652	220.30	2472	80329	61.02
KKCL	EQ	13-Oct-2021	986.95	994.50	999.00	985.20	997.00	993.90	993.44	130117	1292.63	5031	93178	71.61
KMSUGAR	EQ	13-Oct-2021	27.65	28.30	28.50	27.35	27.50	27.70	27.97	433549	121.26	2003	182437	42.08
KNRCON	EQ	13-Oct-2021	297.85	298.70	313.80	296.85	312.25	312.45	306.56	1562901	4791.23	24509	722728	46.24
KOKUYOCMLN	EQ	13-Oct-2021	68.10	68.25	70.80	67.80	69.60	69.55	69.69	682435	475.57	6192	327451	47.98
KOLTEPATIL	EQ	13-Oct-2021	318.35	320.10	343.80	317.90	340.70	339.95	332.44	1111414	3694.79	21284	449825	40.47
KOPRAN	EQ	13-Oct-2021	194.60	195.20	204.30	195.00	204.30	204.30	202.58	191719	388.38	1236	162933	84.99
KOTAKBANK	EQ	13-Oct-2021	1995.10	2004.00	2022.00	1994.55	2008.00	2009.35	2009.98	1742478	35023.50	60271	972979	55.84
KOTAKBKETF	EQ	13-Oct-2021	388.20	394.93	394.93	388.22	389.76	389.42	389.57	152060	592.38	628	80468	52.92
KOTAKGOLD	EQ	13-Oct-2021	41.01	41.01	41.28	40.96	41.25	41.24	41.18	748244	308.16	1166	507222	67.79
KOTAKIT	EQ	13-Oct-2021	35.19	35.90	36.00	35.21	35.78	35.53	35.46	56759	20.13	276	46937	82.70
KOTAKNIFTY	EQ	13-Oct-2021	189.03	191.40	192.00	189.81	191.00	191.53	191.55	734861	1407.61	3148	546053	74.31
KOTAKNV20	EQ	13-Oct-2021	98.84	98.84	100.49	98.75	99.69	99.54	99.40	6869	6.83	252	4662	67.87
KOTAKPSUBK	EQ	13-Oct-2021	257.14	260.00	263.70	257.00	262.50	262.36	261.71	92543	242.19	868	69865	75.49
KOTARISUG	EQ	13-Oct-2021	33.75	33.55	37.40	33.40	36.80	36.60	36.26	1605675	582.19	6391	692872	43.15
KOTHARIPET	EQ	13-Oct-2021	53.05	53.70	54.30	52.65	52.95	52.80	53.00	88100	46.69	1019	62796	71.28
KOTHARIPRO	EQ	13-Oct-2021	103.95	104.90	109.10	104.55	109.10	109.10	107.98	27039	29.20	298	19294	71.36
KOVAI	EQ	13-Oct-2021	1690.55	1684.95	1699.15	1633.00	1659.00	1655.25	1657.35	8403	139.27	867	6502	77.38
KPIGLOBAL	EQ	13-Oct-2021	140.65	140.05	146.90	139.35	143.95	143.75	144.08	81962	118.09	2818	48003	58.57
KPITTECH	EQ	13-Oct-2021	339.95	343.00	348.00	337.60	341.75	341.15	342.13	935211	3199.63	23538	452171	48.35
KPRMILL	EQ	13-Oct-2021	461.35	465.00	481.50	459.50	478.85	476.10	470.19	620369	2916.89	25797	325922	52.54
KRBL	EQ	13-Oct-2021	307.45	309.90	332.45	308.55	323.40	324.45	322.83	1748360	5644.18	26459	579804	33.16
KREBSBIO	EQ	13-Oct-2021	169.55	169.75	174.60	165.05	168.00	167.00	169.32	39870	67.51	1171	24702	61.96
KRIDHANINF	EQ	13-Oct-2021	5.40	5.30	5.60	4.90	5.25	5.30	5.11	613148	31.32	738	330718	53.94
KRISHANA	EQ	13-Oct-2021	191.20	191.95	195.90	187.60	188.20	188.60	191.00	12692	24.24	307	8808	69.40
KRSNAA	EQ	13-Oct-2021	747.85	762.25	776.60	755.00	760.45	759.85	763.45	160959	1228.85	6682	83387	51.81
KSB	EQ	13-Oct-2021	1289.55	1296.00	1314.25	1290.15	1290.15	1295.85	1298.87	15589	202.48	2219	9377	60.15
KSCL	EQ	13-Oct-2021	558.45	561.40	561.40	553.00	554.00	553.95	556.01	163685	910.11	7165	110559	67.54
KSL	EQ	13-Oct-2021	390.45	390.30	395.65	387.15	391.05	391.60	392.39	68254	267.82	3430	33681	49.35
KSOLVES	SM	13-Oct-2021	343.40	354.45	354.45	343.00	348.50	348.50	347.07	14400	49.98	17	9600	66.67
KTKBANK	EQ	13-Oct-2021	69.40	70.00	71.35	70.00	71.00	70.95	70.69	2980882	2107.12	15771	1458202	48.92
KUANTUM	EQ	13-Oct-2021	82.60	83.20	83.90	77.40	79.25	79.50	80.66	89446	72.15	1220	57989	64.83
L&TFH	EQ	13-Oct-2021	90.85	91.35	93.90	91.15	92.50	92.40	92.80	15475662	14361.80	55222	4810615	31.09
L&TFINANCE	N7	13-Oct-2021	1041.01	1050.00	1062.00	1050.00	1051.00	1051.00	1057.72	162	1.71	4	146	90.12
L&TFINANCE	N8	13-Oct-2021	1055.08	1042.06	1042.06	1042.06	1042.06	1042.06	1042.06	100	1.04	1	100	100.00
L&TFINANCE	NC	13-Oct-2021	1140.00	1145.00	1145.11	1145.00	1145.10	1145.10	1145.08	52	0.60	3	52	100.00
L&TFINANCE	NE	13-Oct-2021	1109.75	1105.75	1105.75	1104.96	1104.96	1104.96	1105.66	42	0.46	3	42	100.00
L&TFINANCE	NI	13-Oct-2021	1131.42	1139.99	1140.00	1135.00	1135.00	1135.00	1139.50	20	0.23	4	17	85.00
L&TFINANCE	NK	13-Oct-2021	1025.98	1009.11	1009.11	1009.11	1009.11	1009.11	1009.11	37	0.37	1	37	100.00
L&TFINANCE	NY	13-Oct-2021	1079.00	1072.05	1072.05	1070.00	1070.00	1070.00	1071.03	200	2.14	12	200	100.00
L&TFINANCE	Y1	13-Oct-2021	1170.00	1172.00	1174.99	1172.00	1174.99	1174.99	1172.75	80	0.94	5	80	100.00
L&TFINANCE	Y3	13-Oct-2021	1030.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	75	0.77	1	75	100.00
LAGNAM	EQ	13-Oct-2021	53.25	54.00	54.85	50.45	53.40	52.55	52.02	77994	40.58	372	60008	76.94
LAKPRE	BZ	13-Oct-2021	4.65	4.80	4.85	4.65	4.65	4.65	4.75	10044	0.48	23	-	-
LALPATHLAB	EQ	13-Oct-2021	3689.25	3705.90	3782.70	3699.05	3768.70	3772.20	3738.52	181359	6780.14	20362	84271	46.47
LAMBODHARA	EQ	13-Oct-2021	86.45	86.00	87.65	83.50	87.30	86.75	86.26	13775	11.88	360	7929	57.56
LAOPALA	EQ	13-Oct-2021	307.90	308.65	312.80	305.00	307.90	306.55	309.54	109678	339.49	5375	47833	43.61
LASA	EQ	13-Oct-2021	73.25	73.95	73.95	72.00	72.85	73.25	73.07	210780	154.02	2475	146754	69.62
LAURUSLABS	EQ	13-Oct-2021	630.60	631.85	636.90	627.80	631.80	634.40	634.42	2349684	14906.83	25312	1741806	74.13
LAXMICOT	SM	13-Oct-2021	24.40	23.30	25.60	23.30	25.60	25.60	24.43	24000	5.86	4	12000	50.00
LAXMIMACH	EQ	13-Oct-2021	8302.30	8350.05	8440.05	8274.00	8291.00	8303.25	8370.58	9852	824.67	2054	6718	68.19
LCCINFOTEC	EQ	13-Oct-2021	1.85	1.90	1.90	1.85	1.90	1.90	1.88	129208	2.43	182	81994	63.46
LEMONTREE	EQ	13-Oct-2021	55.05	55.30	56.10	54.25	54.80	54.60	54.92	8631411	4740.74	28377	4575916	53.01
LEXUS	SM	13-Oct-2021	13.40	14.00	14.00	14.00	14.00	14.00	14.00	1000	0.14	1	1000	100.00
LFIC	EQ	13-Oct-2021	78.20	78.05	79.95	77.85	79.85	79.75	78.57	3824	3.00	138	2336	61.09
LGBBROSLTD	EQ	13-Oct-2021	481.40	485.90	485.90	471.90	474.25	475.40	477.16	198719	948.20	10150	140486	70.70
LGBFORGE	EQ	13-Oct-2021	6.95	7.05	7.05	6.65	6.80	6.70	6.83	247378	16.91	424	195456	79.01
LGHL	SM	13-Oct-2021	15.00	14.25	14.25	14.25	14.25	14.25	14.25	8000	1.14	1	8000	100.00
LIBAS	EQ	13-Oct-2021	49.45	50.50	54.00	49.30	51.95	52.10	52.32	1094315	572.59	7554	373708	34.15
LIBERTSHOE	EQ	13-Oct-2021	179.50	180.50	181.75	178.15	178.85	178.70	179.93	161733	291.01	3563	75613	46.75
LICHSGFIN	EQ	13-Oct-2021	445.50	446.50	454.55	444.50	446.85	446.65	450.61	2640354	11897.71	39143	687977	26.06
LICNETFGSC	EQ	13-Oct-2021	23.00	23.36	23.50	22.90	23.10	23.09	23.19	6998	1.62	241	6264	89.51
LICNETFN50	EQ	13-Oct-2021	187.58	191.99	194.65	187.56	191.60	192.09	191.55	1846	3.54	142	1094	59.26
LICNETFSEN	EQ	13-Oct-2021	643.25	640.00	647.99	639.50	643.21	643.21	644.82	141	0.91	71	71	50.35
LICNFNHGP	EQ	13-Oct-2021	183.84	185.00	186.39	179.32	179.50	180.57	181.90	1741	3.17	199	1285	73.81
LIKHITHA	EQ	13-Oct-2021	371.50	373.95	388.90	372.00	375.85	374.35	378.02	104764	396.03	5014	37221	35.53
LINCOLN	EQ	13-Oct-2021	383.75	386.40	390.85	378.50	382.00	381.35	383.98	106594	409.30	4697	49681	46.61
LINCPEN	EQ	13-Oct-2021	249.50	257.30	257.30	240.10	241.25	242.30	247.68	11884	29.43	989	4852	40.83
LINDEINDIA	EQ	13-Oct-2021	2625.80	2643.80	2649.00	2589.80	2590.00	2596.40	2617.06	66778	1747.62	8163	30609	45.84
LIQUIDBEES	EQ	13-Oct-2021	1000.00	1002.90	1002.90	999.32	999.99	999.99	1000.00	882934	8829.31	5655	784400	88.84
LIQUIDETF	EQ	13-Oct-2021	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	125452	1254.52	156	117166	93.40
LODHA	EQ	13-Oct-2021	1193.60	1187.00	1195.00	1167.20	1179.00	1180.60	1175.95	232171	2730.21	11499	154659	66.61
LOKESHMACH	EQ	13-Oct-2021	53.75	54.55	54.55	51.50	52.90	52.30	52.56	54428	28.61	449	40896	75.14
LOTUSEYE	EQ	13-Oct-2021	44.60	44.70	46.40	43.75	45.00	44.70	44.87	7693	3.45	128	3866	50.25
LOVABLE	EQ	13-Oct-2021	124.35	124.40	125.25	123.10	124.15	123.85	124.11	48512	60.21	1955	33542	69.14
LPDC	EQ	13-Oct-2021	5.20	5.00	5.10	4.95	4.95	4.95	4.96	41777	2.07	205	38827	92.94
LSIL	EQ	13-Oct-2021	4.50	4.70	4.70	4.70	4.70	4.70	4.70	806632	37.91	667	744446	92.29
LT	EQ	13-Oct-2021	1718.20	1727.00	1763.90	1724.05	1755.65	1752.05	1750.04	2105025	36838.72	107819	1008093	47.89
LTI	EQ	13-Oct-2021	5823.95	5838.00	5997.00	5831.20	5982.00	5951.35	5906.28	183586	10843.11	24289	73006	39.77
LTTS	EQ	13-Oct-2021	4615.30	4634.00	4702.85	4618.95	4693.55	4692.75	4663.57	157783	7358.33	18149	59737	37.86
LUMAXIND	EQ	13-Oct-2021	1444.15	1449.95	1470.00	1426.95	1464.00	1462.60	1452.84	9129	132.63	856	6747	73.91
LUMAXTECH	EQ	13-Oct-2021	146.85	148.95	148.95	144.75	146.30	145.35	146.49	153056	224.21	4150	104916	68.55
LUPIN	EQ	13-Oct-2021	966.30	967.10	979.90	959.65	962.90	963.30	970.45	1254976	12178.90	30979	462578	36.86
LUXIND	EQ	13-Oct-2021	3664.45	3692.00	3750.00	3681.40	3707.00	3709.00	3722.61	35385	1317.25	5318	12443	35.16
LXCHEM	EQ	13-Oct-2021	563.05	568.90	571.90	545.15	549.10	548.00	557.35	1493051	8321.54	44635	796130	53.32
LYKALABS	EQ	13-Oct-2021	80.60	81.60	83.30	79.50	79.65	80.00	81.36	66451	54.06	879	48355	72.77
LYPSAGEMS	EQ	13-Oct-2021	5.75	6.00	6.00	5.50	5.90	5.85	5.77	178881	10.32	468	132086	73.84
M&M	EQ	13-Oct-2021	890.10	893.00	971.15	893.00	936.20	935.35	938.69	17519612	164454.34	352415	7264535	41.47
M&MFIN	EQ	13-Oct-2021	186.50	187.30	191.20	185.65	186.20	186.05	188.36	4806511	9053.64	30741	1298719	27.02
M&MFIN	N2	13-Oct-2021	1097.07	1092.00	1098.00	1091.00	1095.00	1095.00	1094.31	805	8.81	16	635	78.88
M&MFIN	N3	13-Oct-2021	1747.45	1700.00	1774.75	1700.00	1774.75	1774.75	1712.46	60	1.03	2	60	100.00
M15RG	MF	13-Oct-2021	13.16	13.50	14.47	13.50	14.47	14.47	13.82	7500	1.04	3	5000	66.67
M17RD	MF	13-Oct-2021	13.85	13.26	13.26	13.26	13.26	13.26	13.26	250	0.03	1	250	100.00
M17RG	MF	13-Oct-2021	14.00	13.28	13.94	13.01	13.85	13.85	13.41	83134	11.15	22	50134	60.31
MAANALU	EQ	13-Oct-2021	134.20	132.55	140.00	132.20	137.75	137.65	136.28	62280	84.87	2279	29273	47.00
MACPOWER	EQ	13-Oct-2021	205.40	206.00	209.90	199.00	202.10	205.15	202.16	7472	15.11	163	6113	81.81
MADHAV	EQ	13-Oct-2021	62.80	64.85	64.85	60.35	61.40	60.90	61.70	47317	29.20	937	29238	61.79
MADHUCON	EQ	13-Oct-2021	5.55	6.10	6.10	5.20	5.70	5.70	5.73	282323	16.17	623	164491	58.26
MADRASFERT	EQ	13-Oct-2021	30.95	31.75	31.80	31.15	31.30	31.25	31.38	231654	72.70	969	158488	68.42
MAESGETF	EQ	13-Oct-2021	30.52	31.43	31.43	29.83	30.83	30.83	30.83	58689	18.09	112	54708	93.22
MAFANG	EQ	13-Oct-2021	53.50	53.97	53.97	53.12	53.20	53.27	53.30	113537	60.51	1495	88432	77.89
MAFSETF	EQ	13-Oct-2021	18.59	18.61	18.90	18.50	18.60	18.67	18.74	171127	32.06	299	159598	93.26
MAGADSUGAR	EQ	13-Oct-2021	314.10	313.55	326.55	313.15	315.90	316.10	319.06	30507	97.34	1513	15221	49.89
MAGNUM	EQ	13-Oct-2021	8.40	8.80	8.80	8.80	8.80	8.80	8.80	15154	1.33	46	15154	100.00
MAHABANK	EQ	13-Oct-2021	21.20	21.40	21.50	20.85	21.05	21.10	21.20	9885761	2095.45	13474	4033757	40.80
MAHAPEXLTD	BE	13-Oct-2021	97.20	98.40	102.05	97.95	102.05	102.05	99.96	8125	8.12	65	-	-
MAHASTEEL	EQ	13-Oct-2021	91.60	92.80	92.80	90.00	91.45	90.80	91.30	58045	52.99	1085	34019	58.61
MAHEPC	EQ	13-Oct-2021	139.10	140.40	140.70	136.35	137.00	136.95	137.95	82122	113.29	1427	55167	67.18
MAHESHWARI	EQ	13-Oct-2021	106.50	107.50	108.90	105.50	107.00	106.50	107.12	217780	233.29	2393	107931	49.56
MAHICKRA	SM	13-Oct-2021	83.50	86.25	86.25	81.55	81.75	81.65	83.18	4500	3.74	3	3000	66.67
MAHINDCIE	EQ	13-Oct-2021	244.95	246.50	257.50	246.20	253.00	252.00	253.35	563728	1428.19	13297	240686	42.70
MAHLIFE	EQ	13-Oct-2021	278.60	281.50	281.50	275.30	279.90	279.45	279.27	136131	380.17	6147	97837	71.87
MAHLOG	EQ	13-Oct-2021	765.80	767.00	770.00	750.00	753.00	751.40	758.19	101877	772.42	12907	63056	61.89
MAHSCOOTER	EQ	13-Oct-2021	4730.60	4754.30	4880.00	4754.30	4817.95	4814.65	4820.02	6945	334.75	1567	3559	51.25
MAHSEAMLES	EQ	13-Oct-2021	433.10	450.00	475.00	440.05	458.00	456.90	458.05	1511269	6922.38	37124	595324	39.39
MAITHANALL	EQ	13-Oct-2021	1128.60	1102.00	1139.50	1100.00	1112.70	1111.75	1116.07	133951	1494.99	9224	57949	43.26
MAJESCO	EQ	13-Oct-2021	92.95	93.25	93.25	91.00	91.65	91.25	91.71	250915	230.12	5788	165517	65.97
MALUPAPER	EQ	13-Oct-2021	37.60	37.95	39.00	36.35	37.00	37.05	37.76	116807	44.10	868	58840	50.37
MAN50ETF	EQ	13-Oct-2021	185.32	210.00	210.50	184.24	187.00	186.75	188.12	5581	10.50	150	2961	53.06
MANAKALUCO	EQ	13-Oct-2021	20.05	20.75	20.75	19.50	19.90	19.70	19.76	99466	19.65	495	76656	77.07
MANAKCOAT	EQ	13-Oct-2021	16.10	16.10	16.55	15.55	15.65	15.85	16.08	238941	38.41	483	21317	8.92
MANAKSIA	EQ	13-Oct-2021	67.05	67.75	68.30	66.40	66.70	66.75	67.32	43554	29.32	1119	30975	71.12
MANAKSTEEL	EQ	13-Oct-2021	31.65	31.95	32.20	31.50	32.00	31.95	31.83	65703	20.92	386	42204	64.23
MANALIPETC	BE	13-Oct-2021	121.30	123.50	123.50	120.00	120.60	120.50	121.15	324945	393.68	5476	-	-
MANAPPURAM	EQ	13-Oct-2021	195.05	196.00	198.90	194.70	195.15	195.20	196.94	3313833	6526.22	24268	1073774	32.40
MANGALAM	EQ	13-Oct-2021	144.85	145.95	145.95	143.50	144.00	143.75	144.25	34419	49.65	1078	21754	63.20
MANGCHEFER	EQ	13-Oct-2021	75.25	76.00	76.80	73.85	74.80	74.70	75.46	332408	250.84	3382	196882	59.23
MANGLMCEM	EQ	13-Oct-2021	440.05	437.35	448.20	437.35	442.90	442.10	443.21	19509	86.47	1786	8948	45.87
MANGTIMBER	EQ	13-Oct-2021	17.90	18.00	18.30	18.00	18.00	18.00	18.02	11877	2.14	35	10714	90.21
MANINDS	EQ	13-Oct-2021	115.00	114.60	116.90	112.05	112.95	112.70	113.91	191798	218.48	3878	111323	58.04
MANINFRA	EQ	13-Oct-2021	107.40	106.70	109.80	105.50	109.45	109.00	107.74	809845	872.56	8006	482042	59.52
MANUGRAPH	EQ	13-Oct-2021	12.40	12.35	12.85	12.10	12.10	12.15	12.32	20102	2.48	573	16324	81.21
MANXT50	EQ	13-Oct-2021	437.20	438.27	442.85	438.07	441.70	441.78	440.39	1323	5.83	51	1077	81.41
MARALOVER	EQ	13-Oct-2021	85.60	87.00	88.75	83.80	85.50	85.70	85.64	30319	25.96	439	22748	75.03
MARATHON	EQ	13-Oct-2021	98.90	99.00	100.00	96.55	99.50	98.40	98.25	29344	28.83	485	16425	55.97
MARICO	EQ	13-Oct-2021	584.35	589.90	591.95	578.35	583.95	583.95	584.24	1958852	11444.37	34974	790948	40.38
MARINE	EQ	13-Oct-2021	35.70	36.15	36.60	35.20	35.50	35.40	35.57	1404184	499.45	4145	686576	48.90
MARKSANS	EQ	13-Oct-2021	69.85	70.45	71.30	69.80	69.80	69.85	70.34	1397892	983.31	8271	763659	54.63
MARSHALL	SM	13-Oct-2021	31.15	32.25	37.35	32.25	37.35	37.35	35.80	105000	37.59	34	66000	62.86
MARUTI	EQ	13-Oct-2021	7693.80	7740.00	7749.95	7436.55	7495.00	7482.15	7586.43	1084436	82269.98	97387	620864	57.25
MASFIN	EQ	13-Oct-2021	786.85	786.85	805.00	776.10	802.05	792.65	787.06	57924	455.90	4817	13370	23.08
MASKINVEST	BE	13-Oct-2021	36.25	36.25	38.00	36.00	36.25	36.25	36.59	508	0.19	20	-	-
MASPTOP50	EQ	13-Oct-2021	28.10	29.95	29.95	27.75	28.08	28.06	28.03	73304	20.55	430	66140	90.23
MASTEK	EQ	13-Oct-2021	3097.55	3114.70	3125.25	3053.25	3087.50	3098.25	3076.39	102569	3155.43	6598	77248	75.31
MATRIMONY	EQ	13-Oct-2021	987.45	995.30	1007.00	982.40	1000.00	1001.15	998.49	25082	250.44	2753	11951	47.65
MAWANASUG	EQ	13-Oct-2021	91.65	93.45	93.45	90.00	91.20	91.80	92.03	74758	68.80	1072	43971	58.82
MAXHEALTH	EQ	13-Oct-2021	335.70	335.70	343.40	330.20	332.55	332.40	336.02	973485	3271.12	24477	706187	72.54
MAXIND	EQ	13-Oct-2021	75.75	81.00	84.50	79.50	80.75	80.95	81.87	3253185	2663.47	22332	1722520	52.95
MAXVIL	EQ	13-Oct-2021	134.10	135.00	138.05	134.00	135.35	134.55	135.90	173783	236.17	2778	115934	66.71
MAYURUNIQ	EQ	13-Oct-2021	480.05	480.05	484.70	475.00	476.25	481.75	480.54	72871	350.17	2523	47509	65.20
MAZDA	EQ	13-Oct-2021	678.00	682.00	694.85	667.50	674.00	669.80	677.17	12825	86.85	1060	4343	33.86
MAZDOCK	EQ	13-Oct-2021	269.45	271.00	276.90	267.05	270.10	271.25	272.35	1363370	3713.15	20307	585308	42.93
MBAPL	EQ	13-Oct-2021	189.30	191.95	192.00	186.95	187.50	187.55	189.31	6737	12.75	450	4819	71.53
MBECL	BE	13-Oct-2021	6.95	7.10	7.10	6.80	7.00	6.95	6.94	58597	4.07	94	-	-
MBLINFRA	EQ	13-Oct-2021	22.25	22.25	22.45	21.40	21.85	21.90	21.95	128664	28.24	1185	73572	57.18
MCDHOLDING	BE	13-Oct-2021	72.75	76.35	76.35	76.35	76.35	76.35	76.35	23307	17.79	165	-	-
MCDOWELL-N	EQ	13-Oct-2021	905.90	913.00	919.80	897.55	900.00	901.00	905.32	2176597	19705.12	57669	1236085	56.79
MCL	EQ	13-Oct-2021	38.90	39.25	39.25	38.40	38.90	38.65	38.66	67679	26.17	563	48980	72.37
MCLEODRUSS	EQ	13-Oct-2021	28.95	29.20	30.35	28.20	30.35	30.25	29.96	1989445	595.97	2505	999704	50.25
MCX	EQ	13-Oct-2021	2055.95	2060.95	2080.00	2018.30	2026.55	2026.35	2048.80	678790	13907.07	40400	147812	21.78
MEGASOFT	EQ	13-Oct-2021	19.75	19.95	20.25	19.10	19.20	19.25	19.50	121496	23.69	706	95454	78.57
MELSTAR	BZ	13-Oct-2021	3.55	3.45	3.70	3.45	3.70	3.70	3.67	11969	0.44	30	-	-
MENONBE	EQ	13-Oct-2021	75.90	77.00	77.90	75.20	75.55	75.75	76.26	42860	32.69	1097	27784	64.83
MEP	EQ	13-Oct-2021	23.05	23.15	27.65	23.15	27.65	27.65	26.10	5042440	1315.96	10214	2617846	51.92
MERCATOR	EQ	13-Oct-2021	1.75	1.75	1.75	1.70	1.75	1.70	1.71	1502758	25.73	655	804334	53.52
METALFORGE	BZ	13-Oct-2021	5.25	5.30	5.45	5.10	5.40	5.35	5.39	34994	1.89	92	-	-
METROPOLIS	EQ	13-Oct-2021	2785.35	2785.00	2785.00	2695.00	2712.00	2709.25	2721.92	244645	6659.05	25763	139536	57.04
MFL	EQ	13-Oct-2021	957.75	946.00	995.00	946.00	969.15	970.25	973.39	74661	726.74	4301	38357	51.37
MFSL	EQ	13-Oct-2021	999.90	1000.80	1011.00	990.50	991.75	993.65	996.75	562910	5610.79	20125	302394	53.72
MGEL	EQ	13-Oct-2021	62.90	62.55	64.35	60.00	60.00	60.40	61.98	42554	26.37	619	30551	71.79
MGL	EQ	13-Oct-2021	1059.00	1069.05	1080.00	1062.10	1074.00	1075.05	1072.37	360757	3868.67	19288	154746	42.89
MHHL	SM	13-Oct-2021	23.20	22.80	23.30	22.80	23.30	23.30	23.12	9000	2.08	3	9000	100.00
MHRIL	EQ	13-Oct-2021	241.15	243.55	243.55	240.10	240.75	241.05	241.70	204929	495.32	4453	96469	47.07
MIDHANI	EQ	13-Oct-2021	198.35	198.95	205.50	197.60	198.45	198.25	202.49	1831780	3709.09	24378	587690	32.08
MILTON	SM	13-Oct-2021	17.10	16.25	16.25	16.25	16.25	16.25	16.25	8800	1.43	2	8800	100.00
MINDACORP	EQ	13-Oct-2021	137.60	138.65	140.00	136.05	137.00	136.70	138.21	490647	678.13	8890	220012	44.84
MINDAIND	EQ	13-Oct-2021	768.40	778.80	830.00	770.55	829.75	822.55	814.15	1008066	8207.19	44996	356690	35.38
MINDSPACE	RR	13-Oct-2021	311.78	313.80	321.60	303.00	319.50	320.04	318.82	345421	1101.26	2783	291876	84.50
MINDTECK	EQ	13-Oct-2021	104.35	103.15	108.65	102.40	103.50	104.25	104.93	67207	70.52	2293	37646	56.01
MINDTREE	EQ	13-Oct-2021	4265.40	4303.95	4383.35	4276.10	4350.30	4363.85	4321.73	833844	36036.49	58320	179416	21.52
MIRCELECTR	EQ	13-Oct-2021	23.00	23.50	23.50	21.85	21.85	21.85	22.36	1244803	278.34	1986	894333	71.85
MIRZAINT	EQ	13-Oct-2021	64.85	65.35	66.20	63.10	64.60	64.65	64.65	1146130	740.94	10237	490964	42.84
MITTAL	EQ	13-Oct-2021	10.40	10.65	10.65	10.30	10.50	10.50	10.48	28644	3.00	189	21726	75.85
MKPL	SM	13-Oct-2021	153.30	153.00	153.00	153.00	153.00	153.00	153.00	2000	3.06	1	2000	100.00
MMFL	EQ	13-Oct-2021	876.60	886.25	900.00	862.30	874.00	876.05	877.18	13114	115.03	2465	6072	46.30
MMP	EQ	13-Oct-2021	153.25	155.80	157.40	152.60	153.00	153.40	154.56	21847	33.77	352	12635	57.83
MMTC	EQ	13-Oct-2021	45.35	45.40	47.15	45.35	45.90	45.90	46.23	4426197	2046.24	13381	1568963	35.45
MODIRUBBER	BE	13-Oct-2021	88.50	89.50	89.50	86.10	87.00	87.55	87.88	3791	3.33	97	-	-
MODISNME	EQ	13-Oct-2021	72.10	72.10	73.80	71.30	71.95	71.85	72.15	43347	31.28	1638	28424	65.57
MOGSEC	EQ	13-Oct-2021	48.92	48.93	48.97	48.87	48.97	48.97	48.94	1522	0.74	55	939	61.70
MOHITIND	EQ	13-Oct-2021	12.40	12.30	12.90	12.10	12.30	12.35	12.50	25504	3.19	113	14470	56.74
MOHOTAIND	EQ	13-Oct-2021	9.95	9.95	10.40	9.70	10.40	10.40	10.28	143627	14.76	703	109951	76.55
MOIL	EQ	13-Oct-2021	165.10	165.70	171.05	165.65	169.35	168.85	169.33	778025	1317.40	16744	352241	45.27
MOKSH	EQ	13-Oct-2021	35.20	28.20	32.40	28.20	29.00	28.75	28.37	3783747	1073.50	3581	2627873	69.45
MOL	EQ	13-Oct-2021	121.10	121.60	124.50	121.00	122.15	122.20	123.19	619504	763.17	6653	331144	53.45
MOLDTECH	EQ	13-Oct-2021	79.45	80.25	80.25	78.70	79.70	79.50	79.32	30685	24.34	504	21623	70.47
MOLDTKPAC	EQ	13-Oct-2021	727.60	722.00	743.40	722.00	724.00	725.00	732.28	39413	288.61	2488	21615	54.84
MOLDTKPAC	W1	13-Oct-2021	569.95	569.95	580.00	550.05	550.05	550.40	565.01	1148	6.49	10	1148	100.00
MOM100	EQ	13-Oct-2021	33.53	33.89	34.20	33.41	34.04	34.01	33.96	318221	108.08	2361	260046	81.72
MOM50	EQ	13-Oct-2021	178.81	194.00	194.00	178.30	180.00	179.88	179.55	2135	3.83	84	791	37.05
MON100	EQ	13-Oct-2021	109.56	109.90	109.90	108.30	108.55	108.54	108.63	763699	829.58	5785	609379	79.79
MONTECARLO	EQ	13-Oct-2021	383.30	388.75	400.50	380.00	388.00	388.60	391.69	226539	887.32	12114	57217	25.26
MORARJEE	EQ	13-Oct-2021	19.85	19.05	20.50	19.05	20.10	20.00	20.09	50412	10.13	419	32870	65.20
MOREPENLAB	EQ	13-Oct-2021	55.10	55.35	55.55	54.10	54.70	54.40	54.75	1802518	986.88	9583	1050008	58.25
MOTHERSUMI	EQ	13-Oct-2021	245.20	247.55	257.00	247.15	253.90	253.70	253.81	22710117	57641.32	182189	8098140	35.66
MOTILALOFS	EQ	13-Oct-2021	910.80	911.95	946.85	908.80	923.95	923.20	929.78	911930	8478.91	34545	258935	28.39
MOTOGENFIN	EQ	13-Oct-2021	25.45	26.05	26.05	25.00	25.75	25.75	25.61	9387	2.40	158	5984	63.75
MPHASIS	EQ	13-Oct-2021	3123.50	3143.00	3144.05	3087.00	3132.00	3130.30	3118.85	528691	16489.09	43536	236898	44.81
MPSLTD	EQ	13-Oct-2021	687.75	690.70	697.00	676.00	681.50	682.25	684.38	20972	143.53	1304	11566	55.15
MPTODAY	SM	13-Oct-2021	21.00	21.00	21.00	21.00	21.00	21.00	21.00	2000	0.42	1	2000	100.00
MRF	EQ	13-Oct-2021	85617.50	86158.00	86800.00	85440.00	86135.00	86106.55	86048.60	11972	10301.74	7430	2165	18.08
MRO-TEK	EQ	13-Oct-2021	64.10	63.40	67.30	63.25	67.30	67.30	66.78	19890	13.28	191	13979	70.28
MRPL	EQ	13-Oct-2021	51.00	51.30	51.95	50.50	50.85	50.70	51.22	2763635	1415.55	10703	1407441	50.93
MSPL	EQ	13-Oct-2021	9.90	9.95	10.05	9.75	9.75	9.85	9.97	340046	33.89	550	293804	86.40
MSTCLTD	EQ	13-Oct-2021	421.70	425.00	427.65	409.30	416.00	413.80	417.35	1568955	6548.09	37614	539514	34.39
MTARTECH	EQ	13-Oct-2021	1721.30	1719.90	1744.00	1695.55	1711.65	1710.55	1711.64	205910	3524.43	18305	79027	38.38
MTEDUCARE	EQ	13-Oct-2021	9.10	9.30	9.35	8.80	9.15	9.10	9.13	104351	9.53	331	62818	60.20
MTNL	EQ	13-Oct-2021	19.65	19.95	20.30	19.60	20.10	19.80	19.97	2418681	483.02	4942	1339929	55.40
MUKANDLTD	BE	13-Oct-2021	145.80	146.00	148.00	141.00	144.80	143.65	143.75	31194	44.84	192	-	-
MUKTAARTS	EQ	13-Oct-2021	40.25	40.50	41.50	40.15	40.80	40.40	40.59	12881	5.23	169	8835	68.59
MUNJALAU	EQ	13-Oct-2021	60.50	60.65	62.60	60.65	61.55	61.65	61.76	264424	163.30	2818	157927	59.72
MUNJALSHOW	EQ	13-Oct-2021	137.90	138.20	141.20	137.95	138.80	138.90	139.59	61704	86.13	1605	31204	50.57
MURUDCERA	EQ	13-Oct-2021	28.80	29.40	29.50	27.90	28.35	28.10	28.72	159610	45.83	1150	106752	66.88
MUTHOOTCAP	EQ	13-Oct-2021	413.65	412.00	417.50	407.20	408.15	408.60	411.59	24953	102.71	1797	15655	62.74
MUTHOOTFIN	EQ	13-Oct-2021	1541.00	1546.55	1577.75	1535.00	1566.95	1567.05	1567.45	976346	15303.75	47372	377580	38.67
NACLIND	EQ	13-Oct-2021	77.90	79.20	80.90	78.60	79.60	79.55	80.11	138378	110.85	1792	101480	73.34
NAGAFERT	EQ	13-Oct-2021	10.90	10.55	10.95	10.55	10.65	10.65	10.73	1146728	123.05	1511	776872	67.75
NAGREEKEXP	EQ	13-Oct-2021	33.30	33.65	34.50	33.05	34.30	33.80	33.95	30942	10.51	122	21185	68.47
NAHARCAP	EQ	13-Oct-2021	295.45	302.00	302.00	291.00	291.00	292.80	295.67	18160	53.69	434	14645	80.64
NAHARINDUS	EQ	13-Oct-2021	115.40	117.50	118.25	115.00	115.00	115.70	116.39	31722	36.92	445	21803	68.73
NAHARPOLY	EQ	13-Oct-2021	244.85	252.70	252.70	241.15	246.30	245.10	245.79	35277	86.71	1855	22891	64.89
NAHARSPING	BE	13-Oct-2021	447.35	446.00	450.00	440.00	442.00	440.60	444.17	15411	68.45	468	-	-
NAM-INDIA	EQ	13-Oct-2021	449.55	451.40	453.85	440.10	442.00	441.65	445.11	436152	1941.37	7965	184049	42.20
NATCOPHARM	EQ	13-Oct-2021	893.45	897.95	902.00	889.20	893.00	894.15	895.96	175650	1573.75	7200	51996	29.60
NATHBIOGEN	EQ	13-Oct-2021	324.00	322.10	327.00	322.10	324.95	324.25	325.13	16039	52.15	1122	9013	56.19
NATIONALUM	EQ	13-Oct-2021	101.45	105.00	106.70	103.00	105.75	105.25	104.79	51088573	53535.24	152623	20429541	39.99
NATNLSTEEL	EQ	13-Oct-2021	4.40	4.80	4.80	4.80	4.80	4.80	4.80	24268	1.16	70	24258	99.96
NAUKRI	EQ	13-Oct-2021	6660.95	6699.00	6840.00	6660.00	6795.00	6805.90	6761.15	308452	20854.89	43893	143968	46.67
NAVINFLUOR	EQ	13-Oct-2021	3918.25	3919.00	4035.00	3901.85	3954.75	3949.55	3965.89	150790	5980.16	14757	44429	29.46
NAVKARCORP	EQ	13-Oct-2021	43.30	43.65	43.65	42.85	43.05	43.05	43.18	400748	173.06	2729	231302	57.72
NAVNETEDUL	EQ	13-Oct-2021	119.75	120.65	120.90	115.40	115.65	115.80	117.97	374143	441.38	17280	169026	45.18
NAZARA	BE	13-Oct-2021	3042.15	2903.00	2963.00	2890.05	2890.05	2890.05	2896.22	70788	2050.18	5179	-	-
NBCC	EQ	13-Oct-2021	48.40	48.80	49.80	48.30	49.00	49.00	49.10	14345438	7043.55	36010	5216681	36.36
NBIFIN	EQ	13-Oct-2021	2605.05	2622.80	2640.90	2571.55	2606.00	2606.05	2608.73	381	9.94	82	260	68.24
NBVENTURES	EQ	13-Oct-2021	125.50	126.20	126.50	122.50	123.45	122.95	124.50	388228	483.33	5109	223350	57.53
NCC	EQ	13-Oct-2021	82.35	82.80	83.35	81.75	81.95	81.95	82.30	3938902	3241.80	16686	1807205	45.88
NCLIND	EQ	13-Oct-2021	257.55	258.10	265.95	256.20	256.50	258.55	260.26	316142	822.79	9350	168035	53.15
NCPSESDL24	EQ	13-Oct-2021	106.60	106.55	106.85	106.55	106.70	106.70	106.68	504	0.54	26	492	97.62
NDGL	EQ	13-Oct-2021	1392.05	1429.00	1429.00	1355.15	1371.00	1372.90	1387.14	357	4.95	57	173	48.46
NDL	EQ	13-Oct-2021	72.15	73.45	75.75	71.05	75.75	75.75	73.28	84877	62.19	563	72090	84.93
NDRAUTO	EQ	13-Oct-2021	397.10	405.00	408.75	393.40	397.80	395.80	400.01	12220	48.88	360	6123	50.11
NDTV	EQ	13-Oct-2021	82.70	84.10	84.10	82.30	82.90	82.80	82.97	41403	34.35	821	33198	80.18
NECCLTD	EQ	13-Oct-2021	18.85	19.00	19.15	18.80	18.90	18.95	18.93	44351	8.40	275	32979	74.36
NECLIFE	EQ	13-Oct-2021	30.65	30.65	31.75	30.55	30.95	30.75	30.90	452460	139.80	1923	243410	53.80
NELCAST	EQ	13-Oct-2021	88.85	89.00	92.00	89.00	89.95	89.80	90.51	297375	269.15	4131	162098	54.51
NELCO	BE	13-Oct-2021	812.00	803.00	852.60	775.00	852.60	852.60	832.98	112360	935.93	3374	-	-
NEOGEN	EQ	13-Oct-2021	1242.90	1249.00	1272.00	1228.25	1232.00	1232.45	1245.21	47129	586.86	5081	17378	36.87
NESCO	EQ	13-Oct-2021	653.75	655.20	665.00	651.00	651.50	652.85	657.99	46726	307.45	3791	22553	48.27
NESTLEIND	EQ	13-Oct-2021	19415.70	19500.00	19605.05	19226.05	19320.00	19320.65	19326.98	53925	10422.07	18140	26398	48.95
NETF	EQ	13-Oct-2021	217.46	219.99	222.12	215.50	222.12	222.12	219.31	1374	3.01	166	1004	73.07
NETFCONSUM	EQ	13-Oct-2021	80.06	81.89	81.89	80.00	81.18	80.66	80.71	13933	11.25	232	11593	83.21
NETFDIVOPP	EQ	13-Oct-2021	46.24	45.12	46.99	45.12	46.50	46.29	46.29	2613	1.21	106	1510	57.79
NETFGILT5Y	EQ	13-Oct-2021	48.88	48.92	48.96	48.91	48.94	48.94	48.93	192	0.09	10	158	82.29
NETFIT	EQ	13-Oct-2021	35.56	35.80	35.94	35.52	35.86	35.87	35.71	599050	213.92	4156	443506	74.03
NETFLTGILT	EQ	13-Oct-2021	22.63	22.57	22.70	22.57	22.60	22.60	22.62	17790	4.02	102	14757	82.95
NETFMID150	EQ	13-Oct-2021	120.25	124.00	124.00	119.42	121.96	121.90	121.13	382405	463.21	1459	214417	56.07
NETFNIF100	EQ	13-Oct-2021	187.80	188.00	189.60	186.05	189.58	189.58	189.00	1925	3.64	90	1473	76.52
NETFNV20	EQ	13-Oct-2021	100.18	101.49	101.49	99.27	101.25	100.84	100.43	3163	3.18	109	1969	62.25
NETFPHARMA	EQ	13-Oct-2021	14.59	14.79	14.79	14.63	14.75	14.75	14.75	259490	38.27	623	210989	81.31
NETFSDL26	EQ	13-Oct-2021	106.25	106.25	106.50	106.10	106.10	106.10	106.50	93008	99.05	15	93004	100.00
NETWORK18	EQ	13-Oct-2021	73.25	74.00	74.00	68.35	69.20	68.95	70.28	8609954	6051.32	28209	2203445	25.59
NEULANDLAB	EQ	13-Oct-2021	1653.95	1700.00	1736.60	1682.05	1736.60	1736.60	1727.29	30066	519.33	1565	25225	83.90
NEWGEN	EQ	13-Oct-2021	595.70	595.50	603.95	586.00	591.00	591.25	591.72	41797	247.32	2600	29809	71.32
NEXTMEDIA	EQ	13-Oct-2021	5.35	5.50	5.85	5.50	5.85	5.80	5.72	54856	3.14	198	43052	78.48
NFL	EQ	13-Oct-2021	59.70	60.80	61.30	59.60	59.70	59.80	60.36	1404655	847.81	7236	568887	40.50
NGIL	BE	13-Oct-2021	110.30	110.00	114.00	106.20	108.00	108.50	108.73	9698	10.55	109	-	-
NH	EQ	13-Oct-2021	501.80	501.50	512.50	501.00	506.50	507.65	506.70	92315	467.76	8601	47999	51.99
NHAI	N1	13-Oct-2021	1012.67	1014.00	1014.50	1013.01	1013.05	1013.05	1013.37	3970	40.23	20	3970	100.00
NHAI	N2	13-Oct-2021	1188.68	1188.50	1188.50	1187.70	1187.70	1187.70	1188.31	2150	25.55	8	2150	100.00
NHAI	N4	13-Oct-2021	1216.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	16	0.20	3	16	100.00
NHAI	N6	13-Oct-2021	1305.37	1295.30	1318.96	1295.30	1298.51	1298.66	1299.08	1563	20.30	24	814	52.08
NHAI	N8	13-Oct-2021	1131.00	1131.10	1134.05	1129.00	1134.05	1134.05	1130.82	1292	14.61	22	1010	78.17
NHAI	NA	13-Oct-2021	1240.37	1241.99	1242.00	1240.00	1240.00	1240.48	1241.00	350	4.34	8	345	98.57
NHAI	NC	13-Oct-2021	1092.12	1092.51	1105.00	1092.01	1105.00	1105.00	1095.93	1256	13.76	4	885	70.46
NHAI	ND	13-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	13-Oct-2021	1205.38	1205.00	1205.00	1204.00	1204.00	1204.00	1204.09	305	3.67	5	305	100.00
NHBTF2014	N6	13-Oct-2021	7200.89	7201.00	7240.00	7201.00	7215.00	7215.00	7232.04	87	6.29	10	85	97.70
NHBTF2023	N6	13-Oct-2021	6575.50	6575.50	6771.00	6550.00	6550.00	6550.00	6570.54	69	4.53	7	69	100.00
NHBTF2023	N7	13-Oct-2021	7150.00	7165.00	7165.00	7150.00	7165.00	7165.00	7155.13	76	5.44	5	76	100.00
NHPC	EQ	13-Oct-2021	30.10	30.40	30.40	29.05	29.45	29.30	29.58	7779181	2301.45	19611	3625145	46.60
NHPC	N4	13-Oct-2021	1107.61	1109.00	1114.00	1109.00	1114.00	1114.00	1111.50	20	0.22	2	10	50.00
NHPC	N5	13-Oct-2021	1269.81	1269.00	1269.00	1267.20	1267.20	1267.20	1267.80	15	0.19	2	15	100.00
NHPC	N6	13-Oct-2021	1407.75	1424.58	1424.58	1420.00	1420.00	1422.29	1422.29	2	0.03	2	1	50.00
NIACL	EQ	13-Oct-2021	163.70	163.30	168.40	163.30	166.40	165.65	166.05	421831	700.44	14300	195831	46.42
NIBL	EQ	13-Oct-2021	24.00	28.00	28.80	27.00	28.80	28.80	28.52	222439	63.45	573	145240	65.29
NIFTYBEES	EQ	13-Oct-2021	193.66	204.85	204.85	185.25	195.61	195.56	195.13	964360	1881.71	15935	619999	64.29
NIITLTD	EQ	13-Oct-2021	351.40	353.00	357.20	344.65	346.70	346.40	349.28	448707	1567.25	9947	212161	47.28
NILAINFRA	EQ	13-Oct-2021	6.75	7.20	7.40	6.85	6.95	6.95	7.10	2947280	209.29	3088	1575350	53.45
NILASPACES	EQ	13-Oct-2021	1.90	1.95	1.95	1.85	1.90	1.85	1.87	322206	6.01	633	245066	76.06
NILKAMAL	EQ	13-Oct-2021	2680.50	2656.00	2690.00	2650.00	2670.00	2661.25	2661.78	29140	775.64	3240	4727	16.22
NIPPOBATRY	EQ	13-Oct-2021	1035.95	1055.20	1056.05	1035.00	1036.00	1040.40	1044.38	32084	335.08	2168	6312	19.67
NIRAJ	EQ	13-Oct-2021	38.50	38.30	38.90	38.00	38.75	38.25	38.39	23459	9.01	430	16111	68.68
NITCO	EQ	13-Oct-2021	25.65	25.65	27.70	25.10	27.70	26.00	25.91	148803	38.56	957	96404	64.79
NITINFIRE	BZ	13-Oct-2021	1.20	1.20	1.25	1.20	1.25	1.25	1.22	98044	1.20	55	-	-
NITINSPIN	BE	13-Oct-2021	220.85	221.05	228.90	220.95	223.95	222.20	224.01	123510	276.67	2993	-	-
NITIRAJ	EQ	13-Oct-2021	51.70	52.75	54.00	51.80	52.05	52.80	52.78	7336	3.87	337	5021	68.44
NKIND	EQ	13-Oct-2021	44.50	43.50	46.45	42.60	44.80	43.00	45.25	10231	4.63	80	8292	81.05
NLCINDIA	EQ	13-Oct-2021	69.25	71.00	71.90	70.50	70.90	71.05	71.27	11304329	8056.63	46525	5090581	45.03
NMDC	EQ	13-Oct-2021	151.60	151.60	155.00	150.40	151.60	151.60	152.94	15148397	23167.75	66895	6336547	41.83
NOCIL	EQ	13-Oct-2021	315.20	315.50	317.60	309.60	310.10	310.70	311.94	770495	2403.51	13227	310258	40.27
NOIDATOLL	EQ	13-Oct-2021	8.25	7.85	7.85	7.85	7.85	7.85	7.85	81193	6.37	159	81193	100.00
NOVARTIND	EQ	13-Oct-2021	784.25	796.80	808.80	783.00	786.15	787.65	791.85	21145	167.44	2517	12730	60.20
NPBET	EQ	13-Oct-2021	189.02	192.40	192.40	186.95	190.99	190.99	189.52	1471	2.79	78	1120	76.14
NPST	SM	13-Oct-2021	71.60	71.60	71.60	71.60	71.60	71.60	71.60	1600	1.15	1	1600	100.00
NRAIL	EQ	13-Oct-2021	336.40	337.10	343.00	326.10	328.50	328.95	333.93	21116	70.51	1471	12106	57.33
NRBBEARING	EQ	13-Oct-2021	141.75	142.20	145.40	141.05	142.20	141.80	143.09	195478	279.70	3720	93030	47.59
NSIL	EQ	13-Oct-2021	1793.60	1780.00	1842.00	1769.15	1810.00	1796.65	1808.32	1029	18.61	156	723	70.26
NTL	EQ	13-Oct-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	7879	0.22	17	7879	100.00
NTPC	EQ	13-Oct-2021	144.55	145.50	147.25	144.70	146.40	146.35	145.97	19100941	27881.63	123479	9913880	51.90
NTPC	N4	13-Oct-2021	1183.00	1173.00	1196.00	1173.00	1196.00	1196.00	1184.50	158	1.87	2	79	50.00
NTPC	N6	13-Oct-2021	1447.22	1440.00	1455.00	1440.00	1455.00	1455.00	1450.78	438	6.35	9	428	97.72
NTPC	N7	13-Oct-2021	13.92	13.92	13.95	13.91	13.92	13.91	13.92	54874	7.64	153	50571	92.16
NTPC	NA	13-Oct-2021	1505.00	1265.00	1502.00	1265.00	1502.00	1502.00	1269.65	51	0.65	2	51	100.00
NTPC	NB	13-Oct-2021	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	31	0.34	1	31	100.00
NTPC	ND	13-Oct-2021	1275.00	1276.00	1276.00	1276.00	1276.00	1276.00	1276.00	1	0.01	1	1	100.00
NUCLEUS	EQ	13-Oct-2021	578.45	581.35	582.45	574.40	575.25	575.55	576.11	94014	541.62	3015	70145	74.61
NURECA	EQ	13-Oct-2021	1947.45	1969.75	1979.90	1818.00	1860.00	1848.60	1894.81	32554	616.84	4610	17006	52.24
NUVOCO	EQ	13-Oct-2021	536.40	539.70	539.70	526.95	533.00	534.50	532.14	381592	2030.61	14969	258347	67.70
NXTDIGITAL	EQ	13-Oct-2021	563.35	566.90	574.00	520.30	524.70	524.35	535.89	31493	168.77	4025	13492	42.84
OAL	EQ	13-Oct-2021	915.35	916.00	929.00	901.00	912.50	906.60	910.58	13895	126.53	2279	8321	59.88
OBEROIRLTY	EQ	13-Oct-2021	977.90	980.85	986.75	962.40	964.00	965.15	969.46	1098707	10651.56	50021	342099	31.14
OCCL	EQ	13-Oct-2021	1078.00	1085.00	1093.05	1076.75	1081.20	1083.60	1084.27	12209	132.38	1848	7890	64.62
OFSS	EQ	13-Oct-2021	4737.45	4780.00	4781.40	4700.00	4752.40	4743.80	4728.24	97935	4630.60	14542	42753	43.65
OIL	EQ	13-Oct-2021	234.95	235.10	235.50	229.00	229.80	229.70	232.15	1075013	2495.69	21722	631270	58.72
OILCOUNTUB	BE	13-Oct-2021	12.30	12.90	12.90	11.70	11.70	11.70	12.11	50397	6.10	251	-	-
OLECTRA	BE	13-Oct-2021	551.85	574.80	579.40	562.90	579.40	579.40	577.72	424448	2452.13	4761	-	-
OMAXAUTO	EQ	13-Oct-2021	45.50	46.45	47.75	46.20	47.75	47.75	47.54	70967	33.74	565	63001	88.78
OMAXE	EQ	13-Oct-2021	81.95	82.80	83.45	80.25	80.85	81.30	82.13	128570	105.59	1550	99473	77.37
OMINFRAL	EQ	13-Oct-2021	31.20	31.15	33.95	31.10	33.00	33.05	32.92	559312	184.15	2595	192960	34.50
OMKARCHEM	EQ	13-Oct-2021	22.50	23.60	23.60	23.60	23.60	23.60	23.60	35866	8.46	78	35866	100.00
ONELIFECAP	EQ	13-Oct-2021	19.10	18.75	19.85	18.35	18.85	18.55	18.91	19839	3.75	345	12860	64.82
ONEPOINT	EQ	13-Oct-2021	32.40	32.35	34.00	31.40	34.00	34.00	33.24	134374	44.66	148	134213	99.88
ONGC	EQ	13-Oct-2021	163.55	163.65	163.80	159.70	160.00	160.00	160.85	16690451	26846.05	97991	9380350	56.20
ONMOBILE	EQ	13-Oct-2021	121.70	122.65	124.90	118.40	119.00	119.15	121.17	616578	747.13	9063	367690	59.63
ONWARDTEC	EQ	13-Oct-2021	217.65	217.30	221.00	213.55	218.60	216.95	217.84	36415	79.33	599	28998	79.63
OPTIEMUS	EQ	13-Oct-2021	362.90	366.80	367.50	346.00	346.00	350.95	355.26	123902	440.18	2177	81451	65.74
OPTOCIRCUI	BZ	13-Oct-2021	3.30	3.35	3.40	3.15	3.30	3.20	3.24	367725	11.92	305	-	-
ORBTEXP	EQ	13-Oct-2021	86.25	85.30	87.60	81.65	82.00	82.80	84.02	33776	28.38	1643	18876	55.89
ORCHPHARMA	BE	13-Oct-2021	439.00	435.10	447.00	430.10	435.00	434.20	437.33	3187	13.94	160	-	-
ORICONENT	EQ	13-Oct-2021	29.60	29.95	30.00	29.30	29.70	29.70	29.74	84303	25.07	470	65263	77.41
ORIENTABRA	EQ	13-Oct-2021	30.80	30.55	31.40	30.15	30.60	30.50	30.70	105462	32.38	1155	64585	61.24
ORIENTALTL	EQ	13-Oct-2021	9.20	9.20	9.70	9.00	9.15	9.15	9.23	36365	3.36	247	23098	63.52
ORIENTBELL	EQ	13-Oct-2021	356.00	354.05	358.90	351.00	352.00	351.60	353.59	11222	39.68	595	7721	68.80
ORIENTCEM	EQ	13-Oct-2021	158.50	160.00	160.00	157.95	158.60	158.55	158.89	455441	723.66	8553	264991	58.18
ORIENTELEC	EQ	13-Oct-2021	336.35	340.00	340.00	332.00	338.00	335.50	335.89	210545	707.19	9645	111287	52.86
ORIENTHOT	EQ	13-Oct-2021	39.75	40.25	40.30	39.00	39.35	39.40	39.68	465660	184.75	3164	238176	51.15
ORIENTLTD	EQ	13-Oct-2021	76.15	75.50	76.30	72.55	72.55	73.10	74.13	9312	6.90	274	6917	74.28
ORIENTPPR	EQ	13-Oct-2021	32.70	33.50	35.90	33.10	33.90	34.00	34.58	8138973	2814.35	20287	4259403	52.33
ORISSAMINE	EQ	13-Oct-2021	2912.40	2927.00	3017.00	2875.00	2875.00	2886.45	2934.36	28459	835.09	4226	14253	50.08
ORTEL	BZ	13-Oct-2021	1.40	1.40	1.40	1.35	1.35	1.35	1.35	1100	0.01	3	-	-
ORTINLAB	EQ	13-Oct-2021	30.15	30.15	33.00	30.15	31.60	31.70	31.93	159106	50.80	1495	70658	44.41
OSIAHYPER	SM	13-Oct-2021	205.10	200.00	205.00	200.00	205.00	205.00	203.50	2400	4.88	6	2400	100.00
OSWALAGRO	EQ	13-Oct-2021	17.50	17.50	18.15	17.45	17.55	17.55	17.62	109617	19.31	469	78713	71.81
OSWALSEEDS	SM	13-Oct-2021	39.45	37.50	41.00	37.50	41.00	41.00	39.25	8000	3.14	2	8000	100.00
PAEL	BZ	13-Oct-2021	7.25	7.25	7.50	6.90	7.30	7.30	7.20	5121	0.37	30	-	-
PAGEIND	EQ	13-Oct-2021	37401.70	37645.00	38350.00	37400.00	37450.00	37483.00	37736.31	38382	14483.95	15085	19203	50.03
PAISALO	EQ	13-Oct-2021	1050.55	1059.00	1086.00	1043.20	1081.50	1082.75	1066.34	191858	2045.86	7041	121995	63.59
PALASHSECU	EQ	13-Oct-2021	88.45	88.10	91.00	85.90	86.70	86.75	86.86	1345	1.17	60	692	51.45
PALREDTEC	EQ	13-Oct-2021	116.00	117.05	135.00	115.10	129.50	131.40	125.44	662311	830.82	7926	207689	31.36
PANACEABIO	EQ	13-Oct-2021	266.40	269.85	286.00	263.45	270.40	268.95	275.12	362236	996.59	9935	120572	33.29
PANACHE	EQ	13-Oct-2021	57.05	57.10	58.75	55.85	56.90	56.80	56.42	10839	6.12	139	9369	86.44
PANAMAPET	EQ	13-Oct-2021	289.15	289.15	298.50	286.25	289.15	291.50	293.06	364675	1068.70	11612	104535	28.67
PAR	EQ	13-Oct-2021	281.10	267.05	267.05	267.05	267.05	267.05	267.05	7630	20.38	127	7630	100.00
PARACABLES	EQ	13-Oct-2021	12.90	13.00	13.05	12.50	12.95	12.90	12.73	325062	41.37	1024	201852	62.10
PARAGMILK	EQ	13-Oct-2021	135.70	136.70	149.00	135.80	148.00	146.15	142.96	2091642	2990.26	22513	1180398	56.43
PARAS	BE	13-Oct-2021	626.85	595.55	595.55	595.55	595.55	595.55	595.55	132969	791.90	9378	-	-
PARSVNATH	EQ	13-Oct-2021	16.70	17.00	17.75	16.70	16.90	16.90	17.23	1029329	177.37	1628	670425	65.13
PARTYCRUS	SM	13-Oct-2021	23.00	24.00	24.00	22.75	22.75	22.75	23.18	6000	1.39	3	6000	100.00
PASUPTAC	EQ	13-Oct-2021	36.95	36.30	37.80	34.20	35.55	35.25	35.84	193853	69.47	1736	123695	63.81
PATELENG	EQ	13-Oct-2021	27.10	27.75	28.45	27.10	27.60	27.60	27.87	5593775	1558.78	10058	3338023	59.67
PATINTLOG	EQ	13-Oct-2021	22.85	23.55	23.55	22.90	23.15	23.05	23.06	52764	12.17	321	42336	80.24
PATSPINLTD	EQ	13-Oct-2021	9.55	9.75	9.95	9.25	9.25	9.25	9.57	5734	0.55	39	4528	78.97
PAVNAIND	SM	13-Oct-2021	208.00	209.05	209.50	208.25	209.50	209.25	208.95	3200	6.69	4	2400	75.00
PBAINFRA	EQ	13-Oct-2021	11.25	11.70	11.80	11.05	11.80	11.80	11.71	22565	2.64	143	17270	76.53
PCJEWELLER	EQ	13-Oct-2021	28.90	29.00	29.60	28.30	28.55	28.70	29.01	5293356	1535.77	20198	2206540	41.69
PDMJEPAPER	EQ	13-Oct-2021	45.65	45.65	46.55	44.10	44.30	44.45	45.41	282467	128.28	3165	146695	51.93
PDPL	EQ	13-Oct-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	1023	0.03	4	1023	100.00
PDSMFL	EQ	13-Oct-2021	1243.80	1243.80	1285.50	1243.80	1245.50	1253.35	1263.47	3104	39.22	379	2196	70.75
PEARLPOLY	EQ	13-Oct-2021	16.00	15.65	16.25	15.65	16.00	16.00	16.04	5957	0.96	155	5443	91.37
PEL	EQ	13-Oct-2021	2791.00	2801.00	2849.90	2787.30	2795.05	2797.05	2814.63	874513	24614.26	52110	316557	36.20
PENIND	EQ	13-Oct-2021	30.20	30.50	30.85	29.80	30.00	29.90	30.27	770527	233.23	3015	392561	50.95
PENINLAND	EQ	13-Oct-2021	12.20	12.20	12.60	12.05	12.15	12.15	12.22	173320	21.19	432	130842	75.49
PENTAGOLD	SM	13-Oct-2021	78.65	79.50	80.00	79.50	79.80	79.80	79.63	18000	14.33	6	18000	100.00
PERSISTENT	EQ	13-Oct-2021	3891.05	3920.00	4027.40	3876.00	4009.90	4002.35	3960.81	242026	9586.20	32216	100426	41.49
PETRONET	EQ	13-Oct-2021	236.20	238.00	238.50	232.55	233.40	233.20	234.24	2745149	6430.22	24831	1414712	51.53
PFC	EQ	13-Oct-2021	141.95	144.00	145.70	142.25	142.95	142.70	143.46	9985176	14324.54	53909	4383200	43.90
PFC	N2	13-Oct-2021	1206.00	1195.30	1195.30	1195.30	1195.30	1195.30	1195.30	35	0.42	1	35	100.00
PFC	N4	13-Oct-2021	1010.40	1013.50	1013.50	1010.55	1011.01	1011.01	1011.05	2611	26.40	14	2611	100.00
PFC	N6	13-Oct-2021	1162.00	1162.00	1162.00	1162.00	1162.00	1162.00	1162.00	25	0.29	1	25	100.00
PFC	N8	13-Oct-2021	1457.00	1456.00	1460.00	1455.05	1455.05	1455.05	1456.07	154	2.24	3	154	100.00
PFIZER	EQ	13-Oct-2021	5526.50	5559.00	5560.00	5510.05	5545.00	5539.75	5534.15	13620	753.75	2614	6104	44.82
PFOCUS	EQ	13-Oct-2021	79.20	81.90	83.15	79.20	83.15	83.15	82.27	35110	28.88	407	29019	82.65
PFS	EQ	13-Oct-2021	20.55	20.75	21.10	20.20	20.35	20.30	20.66	2465723	509.49	5418	956626	38.80
PGEL	EQ	13-Oct-2021	541.75	541.75	596.50	530.00	569.40	572.65	566.39	128994	730.61	7339	72953	56.56
PGHH	EQ	13-Oct-2021	13778.55	13850.00	13860.00	13621.15	13725.00	13715.15	13713.40	3960	543.05	1677	2204	55.66
PGHL	EQ	13-Oct-2021	5632.90	5673.90	5699.00	5580.00	5590.00	5598.35	5639.26	11789	664.81	3709	7554	64.08
PGIL	EQ	13-Oct-2021	300.20	300.40	323.75	300.25	310.00	311.75	314.45	33454	105.20	1453	18939	56.61
PGINVIT	IV	13-Oct-2021	121.40	121.40	121.65	120.68	121.00	120.89	121.19	556209	674.06	6853	467554	84.06
PHILIPCARB	EQ	13-Oct-2021	251.20	253.00	256.35	250.85	251.35	251.80	253.42	2116881	5364.60	18546	1226010	57.92
PHOENIXLTD	EQ	13-Oct-2021	966.50	969.70	985.25	961.25	980.00	980.30	976.01	85295	832.49	7258	41419	48.56
PIDILITIND	EQ	13-Oct-2021	2461.10	2483.90	2483.90	2456.00	2478.95	2474.30	2470.09	170163	4203.18	17118	85129	50.03
PIGL	SM	13-Oct-2021	61.75	62.00	62.00	62.00	62.00	62.00	62.00	2000	1.24	1	2000	100.00
PIIND	EQ	13-Oct-2021	3312.00	3340.00	3349.00	3285.45	3335.20	3337.40	3317.54	225208	7471.35	24607	118364	52.56
PILANIINVS	EQ	13-Oct-2021	2002.90	2004.00	2022.00	1993.00	1998.70	1997.30	2008.14	17118	343.75	1003	3927	22.94
PILITA	EQ	13-Oct-2021	7.45	7.55	7.60	7.40	7.55	7.45	7.49	1499448	112.38	1832	664077	44.29
PIONDIST	EQ	13-Oct-2021	184.70	185.60	187.00	181.05	183.50	183.60	184.13	43923	80.88	1288	28871	65.73
PIONEEREMB	EQ	13-Oct-2021	62.35	61.85	62.95	61.65	61.75	61.75	62.01	105678	65.54	1066	78220	74.02
PITTIENG	EQ	13-Oct-2021	182.00	184.00	189.00	172.90	184.00	185.50	181.76	191811	348.63	4455	123446	64.36
PKTEA	BE	13-Oct-2021	325.15	325.15	339.85	325.15	335.00	335.00	330.40	1068	3.53	23	-	-
PLASTIBLEN	EQ	13-Oct-2021	292.05	294.45	300.00	277.75	282.75	282.80	292.79	202959	594.24	11649	71876	35.41
PNB	EQ	13-Oct-2021	41.25	41.50	42.10	41.30	41.40	41.45	41.61	82798525	34451.67	96730	32420214	39.16
PNBGILTS	EQ	13-Oct-2021	69.15	69.40	69.80	67.85	68.40	68.10	68.75	351156	241.40	3302	244203	69.54
PNBHOUSING	EQ	13-Oct-2021	645.35	645.00	660.00	642.20	651.90	649.30	650.08	95150	618.55	2819	64694	67.99
PNC	EQ	13-Oct-2021	40.10	40.00	45.05	40.00	41.10	41.70	43.36	293766	127.37	2205	91455	31.13
PNCINFRA	EQ	13-Oct-2021	365.20	365.00	395.90	364.30	389.95	391.35	380.70	1033704	3935.35	24400	529560	51.23
PODDARHOUS	EQ	13-Oct-2021	212.25	209.05	212.75	202.00	205.00	205.10	204.62	13208	27.03	307	10124	76.65
PODDARMENT	EQ	13-Oct-2021	372.90	374.00	374.00	364.00	364.00	366.70	366.72	9558	35.05	695	5764	60.31
POKARNA	EQ	13-Oct-2021	548.40	554.50	554.80	512.15	535.00	535.05	534.32	176063	940.73	8529	110372	62.69
POLYCAB	EQ	13-Oct-2021	2554.55	2577.00	2578.90	2506.00	2540.10	2533.20	2546.52	437183	11132.96	36909	143119	32.74
POLYMED	EQ	13-Oct-2021	970.60	970.70	989.95	966.00	976.00	976.90	980.70	84232	826.07	7226	46372	55.05
POLYPLEX	EQ	13-Oct-2021	1837.00	1854.70	1854.75	1830.05	1847.00	1841.90	1840.70	52124	959.45	5197	26817	51.45
PONNIERODE	EQ	13-Oct-2021	244.55	248.60	250.80	236.60	240.00	240.80	244.80	17238	42.20	504	13681	79.37
POONAWALLA	EQ	13-Oct-2021	164.35	167.65	167.70	161.50	162.15	162.15	163.32	808708	1320.78	9275	621140	76.81
POONAWALLA	N3	13-Oct-2021	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
POWERGRID	EQ	13-Oct-2021	193.35	195.10	204.50	194.15	200.05	199.40	199.95	24806711	49601.21	161113	8623109	34.76
POWERINDIA	EQ	13-Oct-2021	2459.80	2482.00	2547.90	2450.00	2460.80	2461.75	2500.26	45871	1146.89	7561	19012	41.45
POWERMECH	EQ	13-Oct-2021	1070.60	1060.50	1087.85	1031.20	1038.90	1036.45	1060.54	57266	607.33	6025	34158	59.65
PPAP	EQ	13-Oct-2021	263.55	267.10	269.85	255.05	258.45	257.55	262.91	33952	89.26	1493	19552	57.59
PPL	EQ	13-Oct-2021	157.65	159.80	159.95	157.00	159.30	158.25	158.55	76567	121.39	2471	43165	56.38
PRADIP	EQ	13-Oct-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	3031	0.03	13	3031	100.00
PRAENG	EQ	13-Oct-2021	21.15	21.05	21.35	20.25	20.75	20.60	20.64	84111	17.36	358	54924	65.30
PRAJIND	BE	13-Oct-2021	339.05	340.00	350.00	334.00	345.75	341.40	341.06	391534	1335.37	11173	-	-
PRAKASH	EQ	13-Oct-2021	75.35	77.25	79.75	76.15	78.20	78.30	78.06	2586968	2019.27	15516	1665893	64.40
PRAKASHSTL	EQ	13-Oct-2021	2.10	2.10	2.15	2.05	2.10	2.05	2.10	808132	16.97	886	648573	80.26
PRAXIS	EQ	13-Oct-2021	47.05	49.40	49.40	44.70	44.70	44.70	47.20	148216	69.96	501	90738	61.22
PRECAM	EQ	13-Oct-2021	107.50	108.75	113.50	107.75	107.75	108.65	111.07	1218332	1353.21	17594	631612	51.84
PRECOT	EQ	13-Oct-2021	254.35	264.15	264.15	254.85	259.20	263.00	258.96	8084	20.93	350	5868	72.59
PRECWIRE	EQ	13-Oct-2021	247.10	263.00	263.00	254.50	261.00	260.50	259.04	274545	711.17	10655	137274	50.00
PREMEXPLN	EQ	13-Oct-2021	253.00	247.65	265.00	247.65	261.70	261.85	258.16	34449	88.94	532	26801	77.80
PREMIER	EQ	13-Oct-2021	3.90	4.00	4.05	3.80	4.00	4.00	3.98	36864	1.47	120	29526	80.09
PREMIERPOL	EQ	13-Oct-2021	72.50	73.20	74.00	68.90	68.90	69.30	70.54	23335	16.46	487	15724	67.38
PRESSMN	EQ	13-Oct-2021	29.10	30.30	30.30	28.90	29.10	29.25	29.39	29150	8.57	570	19153	65.70
PRESTIGE	EQ	13-Oct-2021	471.00	473.50	475.95	453.50	460.50	458.30	464.08	1097344	5092.60	24912	466470	42.51
PRICOLLTD	EQ	13-Oct-2021	105.55	106.35	114.70	104.90	109.30	112.35	111.03	6289958	6983.63	46617	2670738	42.46
PRIMESECU	EQ	13-Oct-2021	105.30	110.55	110.55	103.50	110.55	110.55	109.84	112400	123.46	1091	85805	76.34
PRINCEPIPE	EQ	13-Oct-2021	745.30	751.25	759.00	735.00	737.40	736.65	741.57	321944	2387.43	15928	170093	52.83
PRITI	SM	13-Oct-2021	264.50	256.90	261.00	255.00	259.95	257.50	257.91	14400	37.14	9	9600	66.67
PRITIKAUTO	EQ	13-Oct-2021	18.35	18.95	19.30	18.05	18.30	18.35	18.67	225155	42.04	1061	138732	61.62
PRIVISCL	EQ	13-Oct-2021	1890.95	1890.00	2074.00	1890.00	1917.05	1928.10	1984.10	89483	1775.43	9826	42854	47.89
PROINDIA	BE	13-Oct-2021	142.00	149.10	149.10	149.10	149.10	149.10	149.10	18374	27.40	256	-	-
PROZONINTU	EQ	13-Oct-2021	29.20	29.50	31.70	29.00	30.30	30.50	30.06	717604	215.69	3377	404356	56.35
PRSMJOHNSN	EQ	13-Oct-2021	124.35	125.35	126.50	121.80	122.20	122.15	123.51	302191	373.24	5785	212870	70.44
PSB	EQ	13-Oct-2021	18.30	18.45	18.50	18.05	18.25	18.25	18.24	947330	172.81	2425	426297	45.00
PSPPROJECT	EQ	13-Oct-2021	501.90	509.00	514.00	500.10	506.00	505.30	506.82	210200	1065.33	7769	91303	43.44
PSUBNKBEES	EQ	13-Oct-2021	28.96	29.80	30.70	28.83	29.10	29.09	29.12	2709318	788.82	3679	2250031	83.05
PTC	EQ	13-Oct-2021	134.05	135.10	140.95	133.95	137.05	137.15	137.86	5814413	8015.55	44135	2051127	35.28
PTL	EQ	13-Oct-2021	50.35	51.40	51.40	49.35	49.70	49.80	49.95	172594	86.22	1288	138971	80.52
PULZ	SM	13-Oct-2021	15.10	15.05	15.05	15.05	15.05	15.05	15.05	4000	0.60	1	4000	100.00
PUNJABCHEM	EQ	13-Oct-2021	1538.20	1544.00	1573.00	1515.05	1523.00	1521.15	1540.58	62932	969.52	4547	7901	12.55
PUNJLLOYD	BZ	13-Oct-2021	1.90	1.95	1.95	1.85	1.90	1.90	1.92	425240	8.18	269	-	-
PURVA	EQ	13-Oct-2021	132.40	135.35	136.50	131.50	132.15	132.15	133.57	368382	492.06	6685	115385	31.32
PVP	EQ	13-Oct-2021	5.35	5.60	5.60	5.60	5.60	5.60	5.60	129808	7.27	110	129808	100.00
PVR	EQ	13-Oct-2021	1710.70	1727.00	1760.15	1708.00	1713.90	1712.95	1732.46	1145725	19849.20	49970	305906	26.70
QGOLDHALF	EQ	13-Oct-2021	2030.40	2035.95	2035.95	2027.00	2034.00	2033.95	2032.31	182	3.70	35	161	88.46
QNIFTY	EQ	13-Oct-2021	1871.00	1880.20	1896.00	1880.20	1896.00	1896.00	1891.46	18	0.34	10	9	50.00
QUADPRO	ST	13-Oct-2021	18.55	18.25	18.85	17.85	17.85	18.00	18.16	180000	32.69	25	174000	96.67
QUESS	EQ	13-Oct-2021	906.05	913.40	918.30	896.10	901.00	908.25	907.15	63214	573.45	5948	29944	47.37
QUICKHEAL	EQ	13-Oct-2021	235.60	235.90	237.50	231.35	233.75	232.95	234.24	131677	308.45	4187	72213	54.84
RADAAN	EQ	13-Oct-2021	1.45	1.50	1.50	1.40	1.50	1.50	1.48	88722	1.31	234	72316	81.51
RADICO	EQ	13-Oct-2021	1173.00	1175.00	1184.70	1120.35	1128.00	1127.40	1145.69	1178176	13498.28	53581	346555	29.41
RADIOCITY	EQ	13-Oct-2021	24.25	24.30	24.55	24.20	24.40	24.35	24.40	402920	98.33	721	312692	77.61
RAILTEL	EQ	13-Oct-2021	131.75	132.75	135.50	131.00	133.85	133.45	133.67	1408699	1883.07	12978	625003	44.37
RAIN	EQ	13-Oct-2021	241.95	243.50	244.90	238.50	239.75	240.00	242.29	1246185	3019.32	15206	538796	43.24
RAJESHEXPO	EQ	13-Oct-2021	606.30	608.40	645.50	607.45	644.90	637.30	629.02	255879	1609.52	13870	107173	41.88
RAJMET	EQ	13-Oct-2021	144.40	147.40	147.40	143.70	143.70	143.75	145.53	7496	10.91	143	7063	94.22
RAJRATAN	BE	13-Oct-2021	2249.40	2294.45	2294.45	2240.00	2254.95	2259.35	2258.49	3816	86.18	406	-	-
RAJRAYON	BZ	13-Oct-2021	0.40	0.45	0.45	0.40	0.45	0.45	0.45	1265209	5.69	180	-	-
RAJSREESUG	EQ	13-Oct-2021	28.10	28.15	28.75	27.70	27.95	27.80	28.13	19905	5.60	220	12654	63.57
RAJTV	EQ	13-Oct-2021	35.85	35.85	36.55	35.65	36.25	36.30	36.21	11127	4.03	145	7594	68.25
RALLIS	EQ	13-Oct-2021	304.95	306.75	324.25	305.20	314.60	314.75	317.55	2829919	8986.31	38792	1255903	44.38
RAMANEWS	EQ	13-Oct-2021	21.80	22.00	22.00	21.05	21.05	21.25	21.58	199576	43.07	813	134323	67.30
RAMASTEEL	EQ	13-Oct-2021	283.25	283.70	287.75	282.00	284.50	284.10	284.74	76282	217.21	755	23459	30.75
RAMCOCEM	EQ	13-Oct-2021	983.50	986.15	995.70	980.70	985.00	982.70	987.26	256737	2534.66	9906	154856	60.32
RAMCOIND	EQ	13-Oct-2021	299.15	299.15	302.20	296.30	297.40	296.95	298.18	84698	252.55	3717	48085	56.77
RAMCOSYS	EQ	13-Oct-2021	476.30	479.95	484.25	468.60	471.55	470.35	478.03	282525	1350.56	12093	56270	19.92
RAMKY	EQ	13-Oct-2021	158.55	154.05	163.40	154.05	155.90	156.10	158.03	60007	94.83	842	30177	50.29
RANASUG	EQ	13-Oct-2021	29.35	29.90	29.90	28.50	28.65	28.65	29.12	1053503	306.81	3197	540185	51.28
RANEENGINE	EQ	13-Oct-2021	298.85	299.50	302.10	297.05	298.80	298.05	299.79	6524	19.56	604	3781	57.96
RANEHOLDIN	EQ	13-Oct-2021	605.15	607.00	619.90	597.00	599.50	599.20	604.60	63573	384.36	4518	34190	53.78
RATNAMANI	EQ	13-Oct-2021	2199.95	2209.00	2220.10	2185.00	2186.50	2200.80	2206.22	10153	224.00	1997	6269	61.75
RAYMOND	EQ	13-Oct-2021	460.55	462.20	475.00	461.10	464.00	463.40	467.02	818227	3821.31	18736	199297	24.36
RBL	EQ	13-Oct-2021	870.05	872.45	879.00	863.10	868.35	867.65	872.45	11320	98.76	1390	4864	42.97
RBLBANK	EQ	13-Oct-2021	192.25	193.65	196.80	192.30	193.50	193.35	194.25	5105367	9917.36	27192	1863906	36.51
RCF	EQ	13-Oct-2021	82.90	83.90	84.50	82.60	83.05	83.05	83.46	2750921	2295.86	12013	1107392	40.26
RCOM	EQ	13-Oct-2021	3.20	3.25	3.25	3.15	3.15	3.15	3.19	18734431	598.18	38738	9506045	50.74
RECLTD	EQ	13-Oct-2021	159.65	160.75	162.75	159.55	160.00	160.00	161.04	5166055	8319.42	39416	2591190	50.16
RECLTD	N2	13-Oct-2021	1202.35	1201.86	1201.86	1201.86	1201.86	1201.86	1201.86	11	0.13	2	11	100.00
RECLTD	N6	13-Oct-2021	1288.10	1288.60	1292.00	1288.60	1292.00	1292.00	1289.73	3750	48.36	4	3750	100.00
RECLTD	N8	13-Oct-2021	1145.99	1136.00	1145.00	1136.00	1137.00	1137.00	1138.17	429	4.88	3	429	100.00
RECLTD	N9	13-Oct-2021	1298.00	1296.00	1319.99	1296.00	1300.00	1300.00	1303.29	2861	37.29	23	2369	82.80
RECLTD	NE	13-Oct-2021	1164.00	1164.00	1164.00	1163.57	1164.00	1164.00	1163.70	328	3.82	4	328	100.00
RECLTD	NF	13-Oct-2021	1320.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	25	0.33	1	25	100.00
RECLTD	NH	13-Oct-2021	1360.00	1312.50	1312.50	1312.50	1312.50	1312.50	1312.50	429	5.63	1	429	100.00
REDINGTON	EQ	13-Oct-2021	145.15	145.15	148.85	145.05	147.00	147.00	147.09	1793758	2638.48	60938	1175404	65.53
REFEX	EQ	13-Oct-2021	149.00	149.65	153.10	148.50	150.00	148.85	150.57	86737	130.60	5159	47099	54.30
RELAXO	EQ	13-Oct-2021	1359.90	1369.80	1371.40	1348.00	1367.00	1366.15	1359.99	176901	2405.84	14518	67974	38.42
RELCAPITAL	BE	13-Oct-2021	23.50	22.60	23.40	22.35	22.75	23.05	22.67	2528223	573.21	6468	-	-
RELIANCE	EQ	13-Oct-2021	2667.80	2679.00	2719.50	2669.30	2698.00	2694.95	2691.35	4596429	123706.08	205663	2360789	51.36
RELIANCEP1	E1	13-Oct-2021	2030.15	2050.00	2080.00	2031.35	2059.40	2058.20	2055.97	140085	2880.10	6837	72486	51.74
RELIGARE	EQ	13-Oct-2021	175.45	176.30	177.80	172.05	172.10	173.30	174.91	799862	1399.04	13803	373325	46.67
RELINFRA	BE	13-Oct-2021	101.25	102.00	103.00	99.10	100.00	100.05	100.78	998230	1006.05	6819	-	-
REMSONSIND	EQ	13-Oct-2021	242.25	252.90	252.90	238.30	246.00	244.05	245.63	5527	13.58	373	2352	42.55
RENUKA	EQ	13-Oct-2021	29.50	29.80	30.95	29.25	30.50	30.15	30.37	10863578	3299.62	21614	5708736	52.55
REPCOHOME	EQ	13-Oct-2021	318.10	318.10	333.90	318.10	326.70	326.85	328.29	382170	1254.63	16266	173264	45.34
REPL	EQ	13-Oct-2021	247.40	248.90	254.40	230.25	237.90	237.30	243.41	141653	344.80	4810	70453	49.74
REPRO	EQ	13-Oct-2021	561.25	555.05	569.80	551.50	558.00	558.80	560.81	12603	70.68	880	4576	36.31
RESPONIND	EQ	13-Oct-2021	125.05	125.05	129.40	124.25	128.70	127.95	126.69	58676	74.34	1281	23052	39.29
REVATHI	EQ	13-Oct-2021	629.95	637.95	638.00	617.95	626.90	623.15	624.83	4785	29.90	194	3850	80.46
REXPIPES	SM	13-Oct-2021	50.40	50.05	52.90	47.90	50.75	50.85	50.62	196000	99.21	49	64000	32.65
RGL	EQ	13-Oct-2021	880.05	884.00	900.00	880.00	894.00	891.35	887.37	50920	451.85	3552	10063	19.76
RHFL	EQ	13-Oct-2021	4.15	4.15	4.30	4.10	4.25	4.20	4.22	1405724	59.32	1730	1027912	73.12
RHFL	N4	13-Oct-2021	330.00	355.00	355.00	335.00	339.89	339.89	345.49	100	0.35	4	100	100.00
RHFL	N6	13-Oct-2021	320.95	382.00	382.00	280.01	331.00	331.00	330.06	1278	4.22	20	1255	98.20
RHFL	N8	13-Oct-2021	169.73	163.80	163.80	162.00	162.00	162.00	162.92	111	0.18	5	111	100.00
RHIM	EQ	13-Oct-2021	358.40	359.00	364.00	356.00	358.00	357.45	360.00	86031	309.71	3251	50065	58.19
RICOAUTO	EQ	13-Oct-2021	47.05	47.40	49.65	47.35	48.55	48.30	48.61	1252634	608.93	7643	575743	45.96
RIIL	EQ	13-Oct-2021	739.25	744.90	768.70	743.10	750.50	750.75	756.49	534122	4040.57	17890	142800	26.74
RITES	EQ	13-Oct-2021	285.95	289.00	291.60	286.25	290.00	289.80	289.75	716949	2077.36	12371	534810	74.60
RKDL	EQ	13-Oct-2021	13.25	13.90	13.90	13.90	13.90	13.90	13.90	20651	2.87	64	18059	87.45
RKEC	EQ	13-Oct-2021	77.60	78.90	78.90	77.00	77.95	77.95	77.93	20548	16.01	284	16314	79.39
RKFORGE	EQ	13-Oct-2021	1206.45	1238.70	1238.70	1183.00	1186.00	1186.20	1200.14	202353	2428.52	11169	118873	58.75
RMCL	BZ	13-Oct-2021	2.10	2.10	2.15	2.05	2.10	2.10	2.06	62313	1.28	76	-	-
RMDRIP	SM	13-Oct-2021	17.50	17.90	17.90	17.90	17.90	17.90	17.90	2000	0.36	1	2000	100.00
RML	EQ	13-Oct-2021	418.00	421.35	425.50	405.95	409.00	410.55	413.75	37013	153.14	2820	21678	58.57
RNAVAL	BZ	13-Oct-2021	3.20	3.25	3.35	3.10	3.10	3.10	3.18	1086778	34.57	795	-	-
ROHITFERRO	BE	13-Oct-2021	10.15	10.65	10.65	10.65	10.65	10.65	10.65	58237	6.20	25	-	-
ROHLTD	BE	13-Oct-2021	94.90	95.00	95.00	91.20	93.00	92.80	93.14	66611	62.04	682	-	-
ROLEXRINGS	EQ	13-Oct-2021	1060.15	1060.00	1070.00	1053.05	1060.00	1060.25	1059.12	28233	299.02	3462	15038	53.26
ROLLT	EQ	13-Oct-2021	2.85	2.95	2.95	2.75	2.95	2.95	2.90	3977269	115.33	1183	2487289	62.54
ROLTA	EQ	13-Oct-2021	5.70	5.70	5.90	5.60	5.75	5.70	5.78	736678	42.61	1162	494050	67.06
ROML	BE	13-Oct-2021	93.30	92.55	97.95	92.55	95.45	94.05	94.65	21744	20.58	403	-	-
ROSSARI	EQ	13-Oct-2021	1558.75	1562.90	1587.00	1540.10	1570.00	1570.90	1565.32	87779	1374.02	9856	42722	48.67
ROSSELLIND	EQ	13-Oct-2021	172.75	174.20	178.00	171.55	173.95	174.85	175.13	203280	355.99	3589	111294	54.75
ROUTE	EQ	13-Oct-2021	2306.95	2327.80	2338.00	2242.00	2258.95	2259.65	2269.15	366238	8310.50	32102	151387	41.34
RPGLIFE	EQ	13-Oct-2021	677.65	683.70	686.90	671.00	671.00	671.75	677.55	36422	246.78	2800	21118	57.98
RPOWER	BE	13-Oct-2021	17.10	17.20	17.70	16.25	16.90	16.95	16.88	49716512	8390.91	75941	-	-
RPP-RE	BE	13-Oct-2021	27.85	25.60	28.40	25.60	27.70	27.70	27.38	116235	31.83	653	-	-
RPPINFRA	EQ	13-Oct-2021	63.80	63.60	65.10	63.25	63.50	63.55	64.07	209157	134.01	2575	147690	70.61
RPPL	SM	13-Oct-2021	173.15	177.00	183.00	175.00	180.00	180.50	179.38	20000	35.88	18	15000	75.00
RPSGVENT	EQ	13-Oct-2021	957.90	969.00	972.00	942.50	946.90	950.85	957.21	28097	268.95	1944	16094	57.28
RSSOFTWARE	EQ	13-Oct-2021	38.15	38.95	38.95	36.20	36.75	36.75	37.45	132225	49.52	2367	64895	49.08
RSWM	EQ	13-Oct-2021	382.55	381.50	384.80	362.55	363.00	364.30	370.75	75447	279.72	3860	48900	64.81
RSYSTEMS	EQ	13-Oct-2021	211.20	210.50	214.95	207.40	211.55	212.00	210.86	84279	177.71	3856	43658	51.80
RTNINDIA	EQ	13-Oct-2021	44.00	45.50	45.50	42.40	42.75	42.65	43.49	1417326	616.41	8138	984140	69.44
RTNPOWER	EQ	13-Oct-2021	4.25	4.35	4.45	4.30	4.45	4.45	4.43	16084658	711.95	15484	12518326	77.83
RUBYMILLS	EQ	13-Oct-2021	294.35	295.10	302.00	294.25	296.50	295.80	298.46	27134	80.99	1251	9732	35.87
RUCHI	EQ	13-Oct-2021	1039.70	1044.00	1072.80	1030.80	1049.00	1053.45	1047.60	90691	950.07	9212	31247	34.45
RUCHINFRA	BE	13-Oct-2021	7.00	6.90	7.10	6.90	7.05	7.00	6.96	168560	11.73	244	-	-
RUCHIRA	EQ	13-Oct-2021	87.70	87.50	90.95	87.50	88.50	88.20	89.00	67709	60.26	1140	39639	58.54
RUPA	EQ	13-Oct-2021	498.15	500.00	507.95	490.00	495.20	496.45	497.73	337294	1678.82	10863	177236	52.55
RUSHIL	EQ	13-Oct-2021	257.05	256.75	260.10	255.05	256.00	257.10	258.58	22132	57.23	435	13533	61.15
RVHL	EQ	13-Oct-2021	26.95	27.50	28.00	24.30	25.05	24.65	25.42	146979	37.37	502	97084	66.05
RVNL	EQ	13-Oct-2021	30.15	30.30	30.60	30.15	30.20	30.20	30.30	6973425	2112.71	14014	3571013	51.21
S&SPOWER	EQ	13-Oct-2021	29.90	31.30	31.35	29.30	31.20	31.30	30.93	11881	3.68	100	8782	73.92
SABEVENTS	EQ	13-Oct-2021	3.10	3.20	3.25	3.00	3.10	3.00	3.06	22537	0.69	65	19134	84.90
SADBHAV	EQ	13-Oct-2021	48.80	49.35	53.05	48.80	52.20	52.20	51.24	2704680	1385.81	13442	1322260	48.89
SADBHIN	EQ	13-Oct-2021	15.90	16.15	16.20	15.65	16.00	16.10	15.90	2807450	446.43	3000	2005126	71.42
SAFARI	EQ	13-Oct-2021	841.00	843.55	865.00	832.00	857.00	850.05	850.31	17193	146.19	2291	8839	51.41
SAGARDEEP	EQ	13-Oct-2021	33.35	35.00	35.00	31.70	32.45	31.75	32.55	19761	6.43	224	15887	80.40
SAGCEM	EQ	13-Oct-2021	286.90	286.90	303.00	282.00	295.30	296.70	293.96	164106	482.40	7403	74995	45.70
SAIL	EQ	13-Oct-2021	115.90	116.10	123.45	116.10	121.70	121.75	121.13	81744156	99012.66	219857	33265804	40.70
SAKAR	EQ	13-Oct-2021	178.65	180.10	181.50	172.50	172.50	173.40	175.35	46274	81.14	1472	24268	52.44
SAKHTISUG	EQ	13-Oct-2021	16.05	16.00	16.85	15.90	16.05	16.15	16.44	272933	44.87	867	133130	48.78
SAKSOFT	EQ	13-Oct-2021	1055.75	1066.00	1066.00	1030.15	1032.00	1034.90	1042.50	45821	477.68	6254	22893	49.96
SAKUMA	EQ	13-Oct-2021	10.70	10.50	10.95	10.50	10.50	10.55	10.63	180709	19.21	876	162617	89.99
SALASAR	EQ	13-Oct-2021	261.45	262.50	266.00	258.00	259.00	258.25	260.14	44040	114.57	2385	30714	69.74
SALONA	EQ	13-Oct-2021	208.20	207.00	212.75	198.00	200.10	201.15	201.96	18746	37.86	539	10382	55.38
SALSTEEL	EQ	13-Oct-2021	9.95	10.25	10.40	9.80	10.00	9.95	9.99	99837	9.97	544	80720	80.85
SALZERELEC	EQ	13-Oct-2021	167.30	168.00	170.00	164.00	165.30	164.70	165.80	52503	87.05	1373	32968	62.79
SAMBHAAV	EQ	13-Oct-2021	2.95	3.00	3.05	2.90	2.90	2.95	2.98	54111	1.61	112	33920	62.69
SANCO	EQ	13-Oct-2021	9.05	9.20	9.35	9.05	9.15	9.10	9.13	39623	3.62	128	38209	96.43
SANDESH	EQ	13-Oct-2021	799.60	803.00	803.00	776.00	783.00	780.00	786.77	4194	33.00	336	3032	72.29
SANDHAR	EQ	13-Oct-2021	286.15	290.45	322.00	288.50	300.00	300.10	307.43	454917	1398.57	27627	234069	51.45
SANGAMIND	EQ	13-Oct-2021	192.00	201.60	201.60	201.60	201.60	201.60	201.60	26455	53.33	71	26455	100.00
SANGHIIND	EQ	13-Oct-2021	69.05	69.80	70.25	66.45	66.85	66.85	68.06	961596	654.49	6791	653443	67.95
SANGHVIMOV	EQ	13-Oct-2021	196.60	195.25	201.00	188.75	189.00	189.25	191.80	114144	218.93	3428	62776	55.00
SANGINITA	EQ	13-Oct-2021	40.05	40.80	42.10	37.80	38.30	38.80	40.00	220539	88.22	2401	129435	58.69
SANOFI	EQ	13-Oct-2021	8056.10	8055.00	8133.95	8029.90	8095.05	8100.25	8081.86	18844	1522.95	4146	14303	75.90
SANSERA	EQ	13-Oct-2021	790.85	792.00	832.90	791.00	820.85	820.95	816.80	419915	3429.88	51703	237560	56.57
SANWARIA	BZ	13-Oct-2021	0.65	0.65	0.70	0.65	0.70	0.70	0.67	1181872	7.88	295	-	-
SARDAEN	EQ	13-Oct-2021	774.70	770.70	801.00	770.70	784.05	785.85	788.69	41284	325.60	1758	30586	74.09
SAREGAMA	BE	13-Oct-2021	4331.60	4420.00	4500.00	4332.00	4440.00	4438.80	4424.96	7925	350.68	1067	-	-
SARLAPOLY	EQ	13-Oct-2021	56.70	56.80	58.90	56.30	57.00	56.95	57.62	588046	338.81	5580	322691	54.88
SARVESHWAR	SM	13-Oct-2021	25.00	26.15	26.15	24.60	26.00	25.85	25.89	35200	9.11	21	28800	81.82
SASKEN	EQ	13-Oct-2021	1340.65	1347.35	1418.40	1338.40	1399.00	1395.75	1393.24	76589	1067.07	6815	41353	53.99
SASTASUNDR	EQ	13-Oct-2021	341.00	358.05	358.05	358.05	358.05	358.05	358.05	16966	60.75	115	16966	100.00
SATHAISPAT	BE	13-Oct-2021	3.25	3.25	3.25	3.15	3.25	3.25	3.21	4260	0.14	9	-	-
SATIA	EQ	13-Oct-2021	95.20	95.45	96.50	95.05	95.20	95.20	95.77	126481	121.13	1752	61166	48.36
SATIN	EQ	13-Oct-2021	78.25	78.50	79.40	77.70	78.40	78.65	78.75	135792	106.94	1442	87600	64.51
SBCL	EQ	13-Oct-2021	268.60	273.00	275.75	264.60	275.00	274.85	273.13	34443	94.07	1021	25353	73.61
SBICARD	EQ	13-Oct-2021	1112.00	1121.00	1132.90	1092.00	1115.00	1107.30	1107.03	1444602	15992.19	47746	907369	62.81
SBIETFCON	EQ	13-Oct-2021	73.65	74.50	75.50	73.65	75.39	74.94	74.36	10532	7.83	225	9013	85.58
SBIETFIT	EQ	13-Oct-2021	354.74	352.00	359.45	352.00	358.00	358.87	356.97	9755	34.82	194	7955	81.55
SBIETFPB	EQ	13-Oct-2021	200.36	199.50	202.23	198.10	200.45	200.71	201.65	996	2.01	43	880	88.35
SBIETFQLTY	EQ	13-Oct-2021	159.02	160.00	160.37	159.00	159.28	159.67	159.51	1197	1.91	95	768	64.16
SBILIFE	EQ	13-Oct-2021	1210.60	1210.60	1218.65	1184.40	1189.25	1191.75	1200.20	1281752	15383.56	51027	972220	75.85
SBIN	EQ	13-Oct-2021	483.00	486.15	486.15	478.00	480.30	481.70	482.03	17638983	85025.69	193982	6171965	34.99
SCAPDVR	BE	13-Oct-2021	15.65	14.90	14.90	14.90	14.90	14.90	14.90	6503	0.97	110	-	-
SCHAEFFLER	EQ	13-Oct-2021	7628.95	7844.95	7939.00	7739.60	7845.00	7838.70	7832.79	40709	3188.65	10566	19558	48.04
SCHAND	EQ	13-Oct-2021	144.10	146.90	147.10	136.00	137.00	137.70	139.86	290022	405.63	5693	175534	60.52
SCHNEIDER	EQ	13-Oct-2021	113.70	114.40	123.10	114.00	121.55	121.80	119.93	3838522	4603.48	30857	1620264	42.21
SCI	EQ	13-Oct-2021	140.50	141.45	143.00	137.00	142.60	141.60	140.42	6117603	8590.64	35309	1970791	32.22
SDBL	EQ	13-Oct-2021	49.35	51.00	51.70	47.35	47.50	47.65	49.72	428286	212.93	2655	297880	69.55
SEAMECLTD	BE	13-Oct-2021	1193.55	1170.10	1245.30	1170.10	1240.05	1227.80	1217.02	41326	502.95	383	-	-
SECURKLOUD	EQ	13-Oct-2021	218.55	208.35	232.90	208.35	215.90	216.65	222.62	401415	893.63	10506	147039	36.63
SELAN	EQ	13-Oct-2021	162.35	162.00	165.75	161.00	161.35	161.80	162.88	152219	247.93	3234	65741	43.19
SEPOWER	EQ	13-Oct-2021	10.10	10.35	10.60	9.80	10.60	10.60	10.50	125503	13.18	547	103605	82.55
SEQUENT	EQ	13-Oct-2021	215.05	216.75	224.90	215.35	222.90	221.90	221.83	1858692	4123.06	31866	857713	46.15
SERVOTECH	EQ	13-Oct-2021	25.90	26.00	27.00	24.40	24.90	24.80	25.58	226488	57.94	553	118612	52.37
SESHAPAPER	EQ	13-Oct-2021	182.95	183.85	186.60	182.95	186.35	185.35	184.59	50938	94.03	1133	31555	61.95
SETCO	EQ	13-Oct-2021	19.60	19.75	19.80	19.00	19.00	19.10	19.31	313060	60.46	823	213810	68.30
SETF10GILT	EQ	13-Oct-2021	204.47	204.20	206.48	203.22	203.86	203.90	203.88	172	0.35	19	108	62.79
SETFGOLD	EQ	13-Oct-2021	4193.35	4198.95	4199.25	4183.15	4199.25	4196.65	4192.63	8026	336.50	1078	4503	56.11
SETFNIF50	EQ	13-Oct-2021	183.10	184.40	185.20	183.01	185.08	185.02	184.63	75400	139.21	1335	35226	46.72
SETFNIFBK	EQ	13-Oct-2021	385.56	385.00	387.25	384.10	384.89	384.95	385.33	98478	379.47	655	60310	61.24
SETFNN50	EQ	13-Oct-2021	452.49	455.99	459.60	450.58	458.50	457.85	457.29	6109	27.94	844	4573	74.86
SETUINFRA	EQ	13-Oct-2021	1.30	1.25	1.35	1.25	1.25	1.25	1.27	408501	5.19	335	306160	74.95
SEYAIND	EQ	13-Oct-2021	55.90	55.60	58.60	55.60	56.60	57.00	56.88	21864	12.44	291	16060	73.45
SFL	EQ	13-Oct-2021	2449.75	2462.00	2462.00	2388.75	2390.00	2434.65	2419.13	77274	1869.36	9185	43599	56.42
SGBAPR28I	GB	13-Oct-2021	4655.34	4669.00	4669.00	4649.00	4667.00	4667.00	4660.32	448	20.88	68	427	95.31
SGBAUG24	GB	13-Oct-2021	4633.16	4622.00	4679.00	4622.00	4664.99	4656.88	4655.56	289	13.45	49	251	86.85
SGBAUG27	GB	13-Oct-2021	4635.00	4635.00	4675.00	4620.00	4630.00	4632.52	4634.21	63	2.92	22	53	84.13
SGBAUG28V	GB	13-Oct-2021	4751.03	4759.00	4769.90	4738.00	4752.00	4754.28	4757.98	1596	75.94	153	1510	94.61
SGBAUG29V	GB	13-Oct-2021	4682.60	4682.60	4699.99	4675.10	4675.10	4679.44	4682.87	51	2.39	28	40	78.43
SGBDC27VII	GB	13-Oct-2021	4635.00	4636.00	4665.00	4636.00	4665.00	4665.00	4646.75	38	1.77	6	37	97.37
SGBDEC2512	GB	13-Oct-2021	4611.00	4650.00	4758.00	4650.00	4758.00	4758.00	4742.54	7	0.33	3	7	100.00
SGBDEC2513	GB	13-Oct-2021	4773.00	4614.10	4614.10	4614.10	4614.10	4614.10	4614.10	1	0.05	1	1	100.00
SGBFEB24	GB	13-Oct-2021	4652.57	4627.00	4735.00	4627.00	4700.00	4700.00	4697.66	48	2.25	11	45	93.75
SGBFEB28IX	GB	13-Oct-2021	4622.00	4623.00	4623.00	4621.80	4621.80	4621.80	4622.20	3	0.14	3	2	66.67
SGBFEB29XI	GB	13-Oct-2021	4661.43	4661.43	4698.99	4625.00	4625.00	4626.99	4637.09	228	10.57	34	202	88.60
SGBJ28VIII	GB	13-Oct-2021	4625.00	4746.00	4746.00	4746.00	4746.00	4746.00	4746.00	2	0.09	1	2	100.00
SGBJAN29IX	GB	13-Oct-2021	4659.64	4665.00	4695.00	4655.00	4690.00	4691.09	4673.50	358	16.73	49	351	98.04
SGBJAN29X	GB	13-Oct-2021	4658.00	4658.00	4710.00	4658.00	4670.00	4680.00	4677.42	19	0.89	12	18	94.74
SGBJU29III	GB	13-Oct-2021	4684.99	4690.00	4690.00	4620.01	4640.00	4643.77	4652.08	277	12.89	89	202	72.92
SGBJUL25	GB	13-Oct-2021	4689.99	4689.00	4699.99	4615.01	4623.05	4627.54	4643.79	36	1.67	13	24	66.67
SGBJUL27	GB	13-Oct-2021	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	2	0.09	2	2	100.00
SGBJUL28IV	GB	13-Oct-2021	4654.94	4650.00	4670.50	4638.00	4665.00	4657.33	4657.51	787	36.65	71	635	80.69
SGBJUL29IV	GB	13-Oct-2021	4660.08	4660.00	4685.00	4622.01	4637.10	4641.10	4649.72	321	14.93	80	250	77.88
SGBJUN27	GB	13-Oct-2021	4650.00	4630.00	4650.00	4630.00	4640.00	4640.62	4638.81	21	0.97	10	21	100.00
SGBJUN28	GB	13-Oct-2021	4635.74	4629.00	4650.00	4626.00	4650.00	4649.31	4646.77	353	16.40	45	350	99.15
SGBJUN29II	GB	13-Oct-2021	4660.00	4656.00	4675.00	4640.00	4640.00	4650.10	4649.97	312	14.51	66	266	85.26
SGBMAR24	GB	13-Oct-2021	4629.22	4738.80	4750.00	4607.00	4735.00	4713.18	4654.64	279	12.99	34	209	74.91
SGBMAR25	GB	13-Oct-2021	4667.72	4611.00	4699.00	4611.00	4660.00	4646.42	4651.81	177	8.23	30	177	100.00
SGBMAR28X	GB	13-Oct-2021	4684.89	4669.30	4669.30	4620.10	4620.10	4620.10	4664.83	22	1.03	3	22	100.00
SGBMAY25	GB	13-Oct-2021	4680.00	4680.00	4749.00	4656.00	4656.00	4656.00	4725.78	27	1.28	5	27	100.00
SGBMAY26	GB	13-Oct-2021	4624.00	4617.00	4620.50	4617.00	4620.00	4620.10	4618.55	20	0.92	8	10	50.00
SGBMAY28	GB	13-Oct-2021	4645.00	4620.01	4661.00	4616.00	4646.00	4646.18	4637.39	1145	53.10	90	969	84.63
SGBMAY29I	GB	13-Oct-2021	4664.15	4653.01	4683.90	4653.01	4661.00	4660.94	4659.63	634	29.54	89	590	93.06
SGBMR29XII	GB	13-Oct-2021	4653.52	4650.00	4659.00	4635.00	4659.00	4656.14	4648.60	205	9.53	43	193	94.15
SGBN28VIII	GB	13-Oct-2021	4707.00	4750.00	4750.00	4695.00	4706.11	4708.70	4711.77	121	5.70	51	73	60.33
SGBNOV23	GB	13-Oct-2021	4725.00	4754.00	4754.99	4748.50	4748.87	4748.83	4753.06	73	3.47	8	63	86.30
SGBNOV24	GB	13-Oct-2021	4646.00	4670.00	4670.00	4633.00	4652.00	4667.26	4654.90	143	6.66	32	123	86.01
SGBNOV26	GB	13-Oct-2021	4680.00	4620.01	4620.01	4620.01	4620.01	4620.01	4620.01	50	2.31	2	50	100.00
SGBOC28VII	GB	13-Oct-2021	4700.00	4715.10	4746.01	4702.00	4706.00	4716.54	4713.78	119	5.61	22	119	100.00
SGBOCT25	GB	13-Oct-2021	4700.00	4625.01	4699.99	4625.01	4699.99	4699.99	4637.51	6	0.28	2	5	83.33
SGBOCT25IV	GB	13-Oct-2021	4651.60	4670.00	4670.00	4640.00	4640.00	4640.55	4642.23	200	9.28	10	200	100.00
SGBOCT25V	GB	13-Oct-2021	4650.00	4749.00	4749.00	4749.00	4749.00	4749.00	4749.00	5	0.24	1	5	100.00
SGBOCT27	GB	13-Oct-2021	4670.00	4621.00	4640.00	4621.00	4640.00	4640.00	4636.49	37	1.72	6	36	97.30
SGBOCT27VI	GB	13-Oct-2021	4669.67	4635.10	4666.00	4635.10	4650.00	4650.00	4653.31	10	0.47	8	9	90.00
SGBSEP24	GB	13-Oct-2021	4628.41	4650.00	4650.00	4630.00	4640.00	4640.00	4639.48	76	3.53	15	76	100.00
SGBSEP27	GB	13-Oct-2021	4719.00	4709.90	4709.90	4636.00	4636.00	4636.00	4642.72	11	0.51	2	11	100.00
SGBSEP28VI	GB	13-Oct-2021	4683.00	4696.00	4696.00	4650.00	4684.00	4674.56	4674.75	394	18.42	64	380	96.45
SGBSEP29VI	GB	13-Oct-2021	4676.94	4607.00	4695.00	4607.00	4668.29	4668.29	4652.28	179	8.33	76	155	86.59
SGIL	EQ	13-Oct-2021	154.00	158.00	162.00	154.55	155.05	155.05	158.00	27807	43.93	1608	16685	60.00
SGL	EQ	13-Oct-2021	16.90	16.80	17.65	16.10	16.25	16.95	16.52	242630	40.08	470	166382	68.57
SHAHALLOYS	BE	13-Oct-2021	35.65	33.90	33.90	33.90	33.90	33.90	33.90	11253	3.81	72	-	-
SHAKTIPUMP	EQ	13-Oct-2021	701.60	708.00	710.00	689.05	696.00	696.95	699.79	59209	414.34	3528	40731	68.79
SHALBY	EQ	13-Oct-2021	173.95	173.00	176.55	169.75	171.00	171.00	172.18	191590	329.88	5293	112208	58.57
SHALPAINTS	EQ	13-Oct-2021	96.90	98.00	98.80	97.00	97.30	97.30	97.91	138914	136.02	2015	87321	62.86
SHANKARA	EQ	13-Oct-2021	603.40	608.00	625.00	602.00	602.25	605.40	611.86	102213	625.40	9635	34415	33.67
SHANTI	EQ	13-Oct-2021	23.95	24.40	26.30	23.80	26.30	26.30	25.38	48209	12.23	152	42974	89.14
SHANTIGEAR	EQ	13-Oct-2021	164.95	166.00	166.20	163.30	163.50	163.65	164.64	171296	282.02	2123	123026	71.82
SHARDACROP	EQ	13-Oct-2021	319.20	321.30	328.60	318.60	323.00	322.35	323.89	107357	347.72	4211	52191	48.61
SHARDAMOTR	EQ	13-Oct-2021	627.10	630.00	658.45	627.95	658.45	658.45	651.50	25422	165.63	1100	22132	87.06
SHAREINDIA	EQ	13-Oct-2021	793.70	797.00	809.80	781.45	791.50	790.65	795.12	49615	394.50	3468	35064	70.67
SHARIABEES	EQ	13-Oct-2021	449.37	455.00	455.00	442.37	451.99	452.06	449.21	3985	17.90	59	3446	86.47
SHEMAROO	BE	13-Oct-2021	153.65	150.60	154.40	150.60	151.00	151.25	151.82	52311	79.42	336	-	-
SHIL	BE	13-Oct-2021	413.80	416.40	420.00	402.20	411.40	415.25	410.36	51416	210.99	826	-	-
SHILPAMED	EQ	13-Oct-2021	619.70	625.30	650.00	621.00	647.95	647.35	641.93	1112831	7143.59	22108	511079	45.93
SHIVAMAUTO	EQ	13-Oct-2021	33.40	34.35	35.50	33.25	33.70	33.80	34.25	419421	143.64	4759	220241	52.51
SHIVAMILLS	EQ	13-Oct-2021	98.30	98.35	101.90	91.25	93.50	92.90	94.68	50884	48.17	792	27072	53.20
SHIVATEX	EQ	13-Oct-2021	228.40	228.50	230.60	221.00	224.40	222.25	225.13	23887	53.78	1981	14377	60.19
SHK	EQ	13-Oct-2021	156.65	157.25	157.90	156.00	156.10	156.15	156.65	121980	191.08	2392	78176	64.09
SHOPERSTOP	EQ	13-Oct-2021	271.90	272.65	283.05	267.80	272.60	272.40	274.89	327649	900.66	11310	91327	27.87
SHRADHA	EQ	13-Oct-2021	54.15	55.95	55.95	54.00	54.00	54.35	54.91	3146	1.73	143	2044	64.97
SHREDIGCEM	EQ	13-Oct-2021	79.75	80.35	80.90	79.00	80.10	79.85	79.91	264062	211.01	3048	151828	57.50
SHREECEM	EQ	13-Oct-2021	27705.80	27880.50	28240.00	27684.40	27900.50	27815.70	27883.64	53052	14792.83	16286	33219	62.62
SHREEPUSHK	EQ	13-Oct-2021	254.20	252.00	255.80	245.00	246.40	245.70	247.98	126177	312.89	4210	71795	56.90
SHREERAMA	EQ	13-Oct-2021	14.05	14.55	14.55	13.55	13.90	13.85	14.01	36468	5.11	386	23238	63.72
SHRENIK	EQ	13-Oct-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.63	2860245	46.75	1999	2156604	75.40
SHREYANIND	EQ	13-Oct-2021	131.75	132.00	134.00	126.25	127.15	128.90	131.12	51134	67.04	1770	33707	65.92
SHREYAS	EQ	13-Oct-2021	400.35	401.30	408.00	391.60	396.60	397.40	401.23	81968	328.88	5379	43503	53.07
SHRIPISTON	BE	13-Oct-2021	923.00	955.00	955.00	920.00	921.00	921.65	925.41	596	5.52	26	-	-
SHRIRAMCIT	EQ	13-Oct-2021	2139.70	2170.00	2184.00	2152.90	2174.80	2171.30	2170.59	45519	988.03	3502	32213	70.77
SHRIRAMEPC	EQ	13-Oct-2021	7.85	7.50	7.50	7.50	7.50	7.50	7.50	345142	25.89	297	345142	100.00
SHUBHLAXMI	SM	13-Oct-2021	13.00	12.45	12.45	12.45	12.45	12.45	12.45	1000	0.12	1	1000	100.00
SHYAMCENT	EQ	13-Oct-2021	14.05	14.05	14.05	13.75	13.95	13.95	13.90	164742	22.90	569	132906	80.68
SHYAMMETL	EQ	13-Oct-2021	363.95	369.00	369.00	362.00	362.85	362.80	364.52	746514	2721.16	8877	456955	61.21
SHYAMTEL	EQ	13-Oct-2021	10.25	10.75	10.75	9.75	9.90	10.20	10.22	10322	1.05	73	4768	46.19
SICAL	EQ	13-Oct-2021	13.85	14.20	16.60	13.40	16.60	16.60	16.11	7227849	1164.55	7090	4217530	58.35
SIDDHIKA	SM	13-Oct-2021	85.50	89.75	89.75	89.75	89.75	89.75	89.75	2000	1.80	1	2000	100.00
SIEMENS	EQ	13-Oct-2021	2265.85	2270.00	2277.15	2226.50	2250.75	2249.30	2255.62	154295	3480.31	14902	60572	39.26
SIGIND	EQ	13-Oct-2021	47.30	48.45	48.45	45.50	45.65	45.75	46.55	21596	10.05	354	13651	63.21
SIL	BE	13-Oct-2021	15.75	16.00	16.00	15.00	15.00	15.00	15.29	28202	4.31	101	-	-
SILGO	EQ	13-Oct-2021	38.45	38.30	39.60	37.05	37.20	37.20	37.86	44457	16.83	460	38821	87.32
SILINV	EQ	13-Oct-2021	346.60	338.00	355.45	336.10	342.00	341.75	342.85	1857	6.37	128	1017	54.77
SILLYMONKS	EQ	13-Oct-2021	20.80	21.45	22.50	21.05	21.80	21.85	21.96	34342	7.54	232	18719	54.51
SILVERTUC	SM	13-Oct-2021	165.00	165.00	165.00	165.00	165.00	165.00	165.00	1000	1.65	1	1000	100.00
SIMBHALS	EQ	13-Oct-2021	30.60	30.00	31.75	29.50	30.55	30.15	30.53	45639	13.93	370	23923	52.42
SIMPLEXINF	EQ	13-Oct-2021	44.90	46.00	46.00	43.80	44.05	44.10	44.50	89657	39.90	708	66656	74.35
SINTERCOM	EQ	13-Oct-2021	85.15	84.65	86.90	83.95	85.00	84.70	85.14	16123	13.73	142	10564	65.52
SINTEX	EQ	13-Oct-2021	4.75	4.70	4.75	4.55	4.55	4.55	4.56	3245653	148.08	2978	2038759	62.82
SIRCA	EQ	13-Oct-2021	428.10	425.55	433.95	415.10	419.95	421.35	425.68	34246	145.78	1432	22968	67.07
SIS	EQ	13-Oct-2021	506.10	506.90	512.00	501.65	502.50	503.70	507.69	103019	523.02	11388	59831	58.08
SITINET	BE	13-Oct-2021	2.60	2.70	2.70	2.50	2.50	2.50	2.60	8279671	215.03	3499	-	-
SIYSIL	EQ	13-Oct-2021	418.85	421.70	424.65	415.00	416.35	418.10	418.75	99627	417.19	4199	61762	61.99
SJVN	EQ	13-Oct-2021	28.25	28.45	28.50	28.15	28.30	28.20	28.25	2494769	704.74	7639	1542706	61.84
SKFINDIA	EQ	13-Oct-2021	3349.05	3382.00	3440.00	3295.00	3318.00	3327.35	3401.64	51598	1755.18	6952	24934	48.32
SKIL	EQ	13-Oct-2021	4.50	4.70	4.70	4.35	4.45	4.45	4.59	103127	4.73	285	77485	75.14
SKIPPER	EQ	13-Oct-2021	84.15	84.95	84.95	83.00	83.40	83.35	83.80	260332	218.17	3567	151405	58.16
SKMEGGPROD	EQ	13-Oct-2021	81.45	82.25	87.50	81.45	86.10	85.80	85.34	623376	532.02	8583	268404	43.06
SMARTLINK	EQ	13-Oct-2021	113.65	114.50	115.45	113.00	113.50	113.85	114.15	22077	25.20	585	13603	61.62
SMCGLOBAL	EQ	13-Oct-2021	78.75	78.75	81.80	78.70	79.55	79.55	80.21	338452	271.49	2672	151022	44.62
SMLISUZU	EQ	13-Oct-2021	610.60	618.95	627.50	608.50	609.80	611.50	617.15	74068	457.11	5992	22269	30.07
SMSLIFE	EQ	13-Oct-2021	805.90	785.50	825.75	785.50	815.00	805.90	800.44	19254	154.12	1812	7871	40.88
SMSPHARMA	EQ	13-Oct-2021	154.55	154.55	155.50	150.75	151.15	151.15	152.10	137217	208.70	2693	96433	70.28
SNOWMAN	EQ	13-Oct-2021	42.35	42.80	43.55	42.55	42.90	42.90	42.93	1025968	440.47	4994	498196	48.56
SOBHA	EQ	13-Oct-2021	855.30	862.50	862.50	825.45	829.00	828.45	837.05	294312	2463.53	24633	155305	52.77
SOLARA	EQ	13-Oct-2021	1508.50	1500.00	1500.00	1453.00	1465.00	1464.40	1475.80	96866	1429.55	8919	52045	53.73
SOLARINDS	EQ	13-Oct-2021	2529.90	2548.70	2584.45	2520.00	2557.00	2538.15	2548.45	55968	1426.32	7781	26602	47.53
SOMANYCERA	EQ	13-Oct-2021	825.45	838.00	841.00	814.00	830.00	834.45	826.60	26338	217.71	2524	13431	50.99
SOMATEX	EQ	13-Oct-2021	8.00	8.60	8.60	7.90	8.10	8.00	8.15	102100	8.32	361	51174	50.12
SOMICONVEY	EQ	13-Oct-2021	51.20	51.00	52.35	50.80	50.80	50.90	51.05	10116	5.16	178	8098	80.05
SONACOMS	EQ	13-Oct-2021	651.00	670.00	749.00	670.00	740.00	741.40	724.08	7037231	50954.96	137115	1601313	22.75
SONAMCLOCK	SM	13-Oct-2021	66.45	67.35	67.35	60.00	65.00	65.00	64.94	54000	35.07	7	45000	83.33
SONATSOFTW	EQ	13-Oct-2021	912.75	915.00	922.70	911.00	920.90	918.35	916.88	72111	661.17	5327	32130	44.56
SORILINFRA	EQ	13-Oct-2021	120.20	121.20	121.95	115.30	116.35	115.80	117.20	68735	80.56	2502	38613	56.18
SOTL	EQ	13-Oct-2021	1522.70	1518.00	1531.35	1484.00	1498.90	1496.45	1505.71	29772	448.28	4601	19674	66.08
SOUTHBANK	EQ	13-Oct-2021	10.40	10.45	10.70	10.35	10.40	10.40	10.50	19653998	2062.93	23791	5988563	30.47
SOUTHWEST	EQ	13-Oct-2021	137.70	141.00	144.55	131.55	144.45	144.40	142.24	218261	310.46	1628	116181	53.23
SPAL	EQ	13-Oct-2021	340.55	340.00	346.50	331.35	335.75	334.25	337.00	38011	128.10	1869	23491	61.80
SPANDANA	EQ	13-Oct-2021	555.15	559.95	561.85	552.00	555.70	553.40	554.76	47818	265.27	4101	25815	53.99
SPARC	EQ	13-Oct-2021	293.65	295.65	302.00	293.50	294.25	295.15	297.12	664056	1973.07	9573	232404	35.00
SPECIALITY	EQ	13-Oct-2021	89.60	89.45	90.85	85.50	86.90	86.20	87.12	267004	232.61	5543	132281	49.54
SPENCERS	EQ	13-Oct-2021	124.35	125.60	133.65	123.00	126.55	126.85	128.52	1236083	1588.60	17325	264171	21.37
SPENTEX	BZ	13-Oct-2021	1.45	1.40	1.45	1.40	1.40	1.40	1.43	5411	0.08	11	-	-
SPIC	EQ	13-Oct-2021	52.45	52.95	53.70	52.25	52.30	52.40	52.80	378127	199.64	3048	239940	63.45
SPICEJET	EQ	13-Oct-2021	75.00	78.50	79.45	77.10	77.85	77.55	78.21	9010910	7047.37	43956	3078093	34.16
SPLIL	EQ	13-Oct-2021	47.70	47.75	48.30	47.30	47.60	47.40	47.68	24258	11.57	517	16107	66.40
SPMLINFRA	EQ	13-Oct-2021	10.30	10.30	10.75	10.30	10.60	10.60	10.61	47946	5.09	171	38031	79.32
SPTL	EQ	13-Oct-2021	6.05	5.85	5.90	5.75	5.75	5.75	5.76	2977515	171.64	1927	1664943	55.92
SREEL	EQ	13-Oct-2021	185.30	189.05	189.05	177.50	179.40	179.40	180.72	37098	67.04	958	21951	59.17
SREIBNPNCD	N9	13-Oct-2021	310.05	370.00	370.00	370.00	370.00	370.00	370.00	6	0.02	1	6	100.00
SREIBNPNCD	NJ	13-Oct-2021	252.12	270.00	270.00	251.00	251.00	251.00	261.45	205	0.54	8	205	100.00
SREIBNPNCD	NO	13-Oct-2021	185.00	185.00	188.00	175.00	175.00	176.73	177.31	756	1.34	15	633	83.73
SREIBNPNCD	NP	13-Oct-2021	191.00	185.00	185.00	185.00	185.00	185.00	185.00	80	0.15	3	80	100.00
SREIBNPNCD	NQ	13-Oct-2021	192.03	182.00	200.00	155.00	160.00	160.06	166.41	3297	5.49	64	2685	81.44
SREIBNPNCD	NU	13-Oct-2021	189.99	200.00	200.00	175.00	176.10	176.64	178.36	113	0.20	5	104	92.04
SREIBNPNCD	NV	13-Oct-2021	200.00	198.00	209.50	168.00	209.50	209.50	187.78	509	0.96	11	459	90.18
SREIBNPNCD	Y1	13-Oct-2021	254.00	240.00	262.99	232.80	250.20	250.20	246.65	161	0.40	12	159	98.76
SREIBNPNCD	Y2	13-Oct-2021	270.00	255.00	255.00	255.00	255.00	255.00	255.00	190	0.48	1	190	100.00
SREIBNPNCD	Y7	13-Oct-2021	249.50	248.50	248.50	245.00	246.00	246.00	248.20	271	0.67	17	251	92.62
SREIBNPNCD	Y8	13-Oct-2021	249.80	249.00	249.00	239.00	244.00	244.00	248.16	409	1.01	12	409	100.00
SREIBNPNCD	Y9	13-Oct-2021	320.00	280.00	280.00	280.00	280.00	280.00	280.00	25	0.07	1	25	100.00
SREIBNPNCD	YB	13-Oct-2021	186.00	180.00	180.00	180.00	180.00	180.00	180.00	2	0.00	2	2	100.00
SREINFRA	EQ	13-Oct-2021	6.45	6.15	6.15	6.15	6.15	6.15	6.15	510000	31.37	1260	510000	100.00
SRF	EQ	13-Oct-2021	12456.85	2538.00	2538.00	2401.00	2408.00	2405.60	2454.31	1731530	42497.08	150951	713743	41.22
SRHHYPOLTD	EQ	13-Oct-2021	363.65	365.00	371.30	345.10	350.00	351.20	355.37	55319	196.59	2963	32210	58.23
SRIPIPES	EQ	13-Oct-2021	208.80	209.70	216.00	208.00	211.40	211.05	212.44	112549	239.10	2929	64211	57.05
SRPL	EQ	13-Oct-2021	33.95	34.90	34.90	33.15	33.45	33.45	33.69	1048	0.35	30	928	88.55
SRTRANSFIN	EQ	13-Oct-2021	1324.65	1338.00	1374.80	1326.05	1366.35	1366.40	1363.10	1488487	20289.64	53088	556907	37.41
SRTRANSFIN	YI	13-Oct-2021	1073.95	1073.95	1073.95	1073.95	1073.95	1073.95	1073.95	20	0.21	2	20	100.00
SRTRANSFIN	YK	13-Oct-2021	1054.00	1054.00	1054.00	1048.00	1048.00	1048.00	1051.87	310	3.26	7	310	100.00
SRTRANSFIN	YL	13-Oct-2021	1075.00	1073.00	1079.90	1071.10	1071.10	1072.25	1072.95	999	10.72	40	814	81.48
SRTRANSFIN	YN	13-Oct-2021	1351.05	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	60	0.82	3	60	100.00
SRTRANSFIN	YO	13-Oct-2021	1030.60	1039.99	1040.00	1039.99	1040.00	1039.99	1040.00	100	1.04	3	100	100.00
SRTRANSFIN	YR	13-Oct-2021	1115.00	1075.00	1079.00	1056.05	1060.00	1060.00	1066.03	517	5.51	24	376	72.73
SRTRANSFIN	YS	13-Oct-2021	1160.00	1105.00	1107.00	1100.00	1105.00	1105.00	1103.96	446	4.92	15	436	97.76
SRTRANSFIN	YV	13-Oct-2021	1056.00	1033.36	1040.00	1033.00	1040.00	1040.00	1035.74	664	6.88	17	464	69.88
SRTRANSFIN	YX	13-Oct-2021	1062.00	1065.00	1066.00	1065.00	1066.00	1066.00	1065.80	125	1.33	2	125	100.00
SRTRANSFIN	YY	13-Oct-2021	1086.82	1084.00	1084.01	1083.15	1084.01	1084.01	1083.45	1328	14.39	11	1328	100.00
SRTRANSFIN	Z4	13-Oct-2021	1037.00	1038.00	1038.00	1037.00	1037.00	1037.98	1037.99	102	1.06	4	102	100.00
SRTRANSFIN	Z5	13-Oct-2021	1056.33	1056.33	1056.33	1056.33	1056.33	1056.33	1056.33	1	0.01	1	1	100.00
SRTRANSFIN	ZA	13-Oct-2021	1225.00	1230.05	1230.05	1230.05	1230.05	1230.05	1230.05	30	0.37	1	30	100.00
SRTRANSFIN	ZJ	13-Oct-2021	1162.10	1165.00	1195.00	1154.00	1195.00	1195.00	1164.09	600	6.98	10	500	83.33
SSINFRA	SM	13-Oct-2021	10.00	10.50	10.50	10.15	10.50	10.50	10.38	21000	2.18	7	21000	100.00
SSWL	BE	13-Oct-2021	1746.90	1740.00	1815.00	1729.00	1805.00	1802.60	1796.48	21701	389.85	898	-	-
STAR	EQ	13-Oct-2021	600.65	601.10	605.50	592.10	596.50	595.95	596.89	392968	2345.58	10702	171404	43.62
STARCEMENT	EQ	13-Oct-2021	106.20	106.00	106.55	104.85	105.30	105.50	105.49	608235	641.61	8943	361049	59.36
STARPAPER	EQ	13-Oct-2021	152.00	153.20	155.35	151.10	151.95	151.75	153.26	115258	176.64	2562	40059	34.76
STCINDIA	EQ	13-Oct-2021	106.40	107.40	110.00	106.50	107.05	107.20	108.24	94834	102.65	1854	32872	34.66
STEELCITY	EQ	13-Oct-2021	60.10	60.95	61.00	59.60	60.30	60.45	60.36	39426	23.80	608	28501	72.29
STEELXIND	EQ	13-Oct-2021	75.30	76.50	81.00	76.50	80.45	80.35	79.47	1711759	1360.41	9820	886831	51.81
STEL	EQ	13-Oct-2021	176.45	176.45	182.65	172.65	174.00	174.00	177.32	53397	94.68	1506	28583	53.53
STERTOOLS	EQ	13-Oct-2021	207.25	207.25	212.00	203.15	203.65	206.20	207.23	60128	124.60	1502	37484	62.34
STLTECH	EQ	13-Oct-2021	277.60	278.50	286.50	275.70	279.50	279.55	282.17	511734	1443.97	10338	238783	46.66
STOVEKRAFT	EQ	13-Oct-2021	1091.50	1100.00	1100.00	1075.00	1075.00	1078.50	1082.83	81291	880.25	7517	38620	47.51
STYLAMIND	EQ	13-Oct-2021	1081.10	1090.65	1112.70	1069.25	1074.00	1075.40	1081.81	8815	95.36	1056	5921	67.17
SUBCAPCITY	BE	13-Oct-2021	21.80	21.80	21.80	20.75	20.80	20.80	20.86	386	0.08	6	-	-
SUBEXLTD	EQ	13-Oct-2021	54.85	55.25	56.20	54.50	54.75	54.75	55.21	6451087	3561.46	22200	2343643	36.33
SUBROS	EQ	13-Oct-2021	381.20	386.00	392.95	370.00	378.50	375.10	379.89	134705	511.73	7846	58254	43.25
SUDARSCHEM	EQ	13-Oct-2021	664.90	670.90	682.90	665.00	667.85	666.50	671.27	137931	925.88	6936	61046	44.26
SUMEETINDS	EQ	13-Oct-2021	8.70	8.35	9.10	8.35	9.10	9.05	8.87	249970	22.17	705	200756	80.31
SUMICHEM	EQ	13-Oct-2021	417.75	420.50	427.70	420.05	423.00	421.35	424.40	777485	3299.61	14798	360212	46.33
SUMIT	EQ	13-Oct-2021	12.30	12.55	12.55	12.00	12.45	12.35	12.28	34002	4.18	118	30076	88.45
SUMMITSEC	EQ	13-Oct-2021	761.00	761.05	773.00	741.00	769.90	759.15	756.29	17564	132.83	1483	10389	59.15
SUNCLAYLTD	EQ	13-Oct-2021	3658.25	3675.00	3712.00	3630.00	3660.00	3664.40	3667.25	5694	208.81	1505	3328	58.45
SUNDARAM	EQ	13-Oct-2021	1.95	2.00	2.00	1.95	2.00	2.00	1.99	537665	10.69	635	536363	99.76
SUNDARMFIN	EQ	13-Oct-2021	2435.00	2435.00	2460.00	2421.05	2452.85	2450.85	2446.95	26213	641.42	5538	16241	61.96
SUNDARMHLD	EQ	13-Oct-2021	77.10	77.80	78.35	76.40	77.50	77.70	77.42	192692	149.19	2144	123113	63.89
SUNDRMBRAK	EQ	13-Oct-2021	402.30	403.00	444.00	402.65	425.00	426.15	429.13	57311	245.94	2904	16617	28.99
SUNDRMFAST	EQ	13-Oct-2021	939.65	949.70	958.90	938.00	947.00	948.75	946.27	70048	662.84	6478	33845	48.32
SUNFLAG	EQ	13-Oct-2021	82.45	82.50	84.85	82.50	82.70	82.75	83.59	568239	474.96	6060	184529	32.47
SUNPHARMA	EQ	13-Oct-2021	829.70	827.95	846.80	827.25	840.60	842.55	840.80	4113083	34582.61	71157	2198053	53.44
SUNTECK	EQ	13-Oct-2021	504.10	508.60	511.80	496.10	499.00	501.20	503.30	879674	4427.41	26000	288853	32.84
SUNTV	EQ	13-Oct-2021	535.85	534.00	558.00	532.25	541.55	542.45	544.32	1840676	10019.12	21819	627978	34.12
SUPERHOUSE	EQ	13-Oct-2021	172.80	173.50	189.10	169.75	187.00	182.80	180.12	103906	187.15	1595	69533	66.92
SUPERSPIN	EQ	13-Oct-2021	13.15	13.40	13.45	12.65	13.25	13.10	13.11	121681	15.95	1389	98259	80.75
SUPPETRO	EQ	13-Oct-2021	736.85	749.00	751.80	738.00	747.50	746.10	745.94	88453	659.81	6302	68489	77.43
SUPRAJIT	EQ	13-Oct-2021	359.20	359.30	379.35	355.55	376.65	377.15	371.08	589680	2188.16	19929	230598	39.11
SUPREMEENG	EQ	13-Oct-2021	21.45	21.90	22.05	20.95	21.30	21.30	21.52	437409	94.14	626	257537	58.88
SUPREMEIND	EQ	13-Oct-2021	2578.05	2567.00	2599.80	2515.80	2539.95	2551.90	2548.58	107537	2740.67	12511	87731	81.58
SURANASOL	EQ	13-Oct-2021	21.15	22.20	22.20	22.20	22.20	22.20	22.20	44693	9.92	122	44693	100.00
SURANAT&P	EQ	13-Oct-2021	10.15	10.55	10.65	10.50	10.65	10.65	10.63	220220	23.42	530	174512	79.24
SURANI	SM	13-Oct-2021	43.00	44.50	44.50	40.85	40.85	40.85	42.59	8000	3.41	4	4000	50.00
SURYALAXMI	EQ	13-Oct-2021	65.35	63.55	65.25	63.15	64.50	64.20	64.10	9185	5.89	250	7083	77.11
SURYAROSNI	EQ	13-Oct-2021	694.75	694.40	715.00	690.40	704.00	703.50	704.46	181486	1278.49	11680	92220	50.81
SURYODAY	EQ	13-Oct-2021	189.20	188.55	190.40	186.65	188.65	187.75	188.44	120303	226.69	3192	70542	58.64
SUTLEJTEX	EQ	13-Oct-2021	69.15	69.50	71.50	67.75	68.60	68.85	69.20	436867	302.32	4842	202016	46.24
SUULD	EQ	13-Oct-2021	419.30	420.00	435.80	336.10	347.00	350.20	369.79	408424	1510.32	23115	206559	50.57
SUVEN	EQ	13-Oct-2021	113.45	114.20	123.85	113.50	117.60	118.20	119.27	1951895	2327.96	16802	863871	44.26
SUVENPHAR	EQ	13-Oct-2021	533.65	538.75	539.95	527.50	533.80	532.90	532.03	286146	1522.40	9704	162723	56.87
SUVIDHAA	EQ	13-Oct-2021	16.70	16.70	16.85	16.25	16.25	16.35	16.39	307979	50.49	1133	262183	85.13
SUZLON	EQ	13-Oct-2021	7.35	7.40	7.50	7.00	7.10	7.10	7.27	47880156	3482.70	44817	29192889	60.97
SVPGLOB	EQ	13-Oct-2021	111.60	113.00	120.00	111.00	118.90	117.15	115.31	345354	398.22	5537	184101	53.31
SWANENERGY	EQ	13-Oct-2021	131.15	130.20	137.50	130.10	134.00	133.75	135.38	318648	431.40	6374	112821	35.41
SWARAJENG	EQ	13-Oct-2021	1693.55	1709.95	1799.80	1709.00	1765.90	1763.75	1775.16	79646	1413.85	9749	28242	35.46
SWELECTES	EQ	13-Oct-2021	250.20	253.05	299.00	252.00	282.30	285.05	284.01	641189	1821.06	31346	185729	28.97
SWSOLAR	EQ	13-Oct-2021	469.50	473.70	473.70	454.00	461.75	461.40	462.59	2382807	11022.69	44898	1090890	45.78
SYMPHONY	EQ	13-Oct-2021	1066.60	1071.95	1089.00	1063.00	1072.20	1067.10	1074.67	61806	664.21	7413	22439	36.31
SYNGENE	EQ	13-Oct-2021	614.95	615.50	622.90	612.80	615.80	616.45	616.84	299091	1844.92	10456	124881	41.75
TAINWALCHM	EQ	13-Oct-2021	76.80	74.25	78.50	74.25	76.55	77.65	76.96	8453	6.51	155	6794	80.37
TAJGVK	EQ	13-Oct-2021	147.85	148.75	154.40	146.70	150.50	149.80	151.20	1828524	2764.68	25314	545762	29.85
TAKE	EQ	13-Oct-2021	51.65	52.10	52.95	51.25	51.75	51.60	51.85	1111798	576.46	5698	539807	48.55
TALBROAUTO	EQ	13-Oct-2021	280.40	281.00	297.00	280.65	293.65	293.65	289.78	162009	469.48	4873	89742	55.39
TANLA	EQ	13-Oct-2021	919.30	918.80	940.00	902.05	919.35	918.60	918.73	136193	1251.25	6651	84150	61.79
TANTIACONS	BZ	13-Oct-2021	7.95	7.60	8.30	7.60	7.60	7.60	7.66	25292	1.94	100	-	-
TARACHAND	SM	13-Oct-2021	40.00	42.10	42.10	41.50	41.50	41.50	41.82	14000	5.86	7	12000	85.71
TARC	EQ	13-Oct-2021	45.05	45.60	46.50	44.50	44.85	44.70	45.58	436522	198.95	1716	275935	63.21
TARMAT	EQ	13-Oct-2021	67.35	68.00	71.50	67.30	70.20	69.65	69.72	106699	74.39	1990	59692	55.94
TASTYBITE	EQ	13-Oct-2021	18218.70	18500.00	18500.00	18100.00	18121.00	18130.60	18202.92	941	171.29	593	381	40.49
TATACAPHSG	N2	13-Oct-2021	1078.26	1078.26	1078.26	1077.00	1077.00	1077.00	1077.16	200	2.15	4	200	100.00
TATACAPHSG	N4	13-Oct-2021	1060.00	1060.00	1066.00	1060.00	1066.00	1066.00	1062.31	13	0.14	3	13	100.00
TATACAPHSG	N6	13-Oct-2021	1111.00	1111.00	1132.00	1111.00	1132.00	1132.00	1119.51	37	0.41	3	37	100.00
TATACAPHSG	NB	13-Oct-2021	1158.00	1135.00	1135.00	1125.00	1131.00	1131.00	1130.22	450	5.09	7	450	100.00
TATACHEM	EQ	13-Oct-2021	970.80	980.30	1144.30	980.30	1115.00	1107.10	1087.52	21151990	230032.29	445949	2417783	11.43
TATACOFFEE	EQ	13-Oct-2021	227.85	230.25	242.25	229.60	234.50	233.90	236.78	10637119	25187.08	102397	2338319	21.98
TATACOMM	EQ	13-Oct-2021	1393.25	1395.00	1500.00	1395.00	1459.80	1456.00	1460.39	565097	8252.60	34950	204911	36.26
TATACONSUM	EQ	13-Oct-2021	816.15	820.00	854.00	818.05	851.75	848.15	842.78	7233280	60960.88	125906	2220698	30.70
TATAELXSI	EQ	13-Oct-2021	6073.65	6130.00	6294.85	6088.45	6119.00	6120.10	6163.71	289391	17837.22	50133	155363	53.69
TATAINVEST	EQ	13-Oct-2021	1463.05	1482.00	1719.90	1481.95	1666.35	1663.35	1651.56	1635775	27015.80	101490	269196	16.46
TATAMETALI	EQ	13-Oct-2021	1065.30	1076.35	1113.00	1072.10	1089.50	1087.95	1095.58	490101	5369.47	28882	116168	23.70
TATAMOTORS	EQ	13-Oct-2021	420.85	462.90	523.85	462.90	509.70	506.90	497.76	197949387	985317.51	1517162	52470394	26.51
TATAMTRDVR	EQ	13-Oct-2021	197.90	233.50	237.45	226.65	237.45	237.45	235.81	9284397	21893.16	42311	6119214	65.91
TATAPOWER	EQ	13-Oct-2021	195.80	201.65	232.40	200.00	225.80	224.20	218.43	305037222	666294.23	1336116	49162252	16.12
TATASTEEL	EQ	13-Oct-2021	1329.10	1325.50	1376.55	1318.05	1356.50	1354.30	1357.30	13285718	180327.05	270178	4123819	31.04
TATASTLBSL	BE	13-Oct-2021	87.05	87.10	90.25	86.00	88.80	88.90	89.21	3849108	3433.65	20254	-	-
TATASTLLP	EQ	13-Oct-2021	940.75	950.00	976.05	934.10	960.10	960.05	962.77	93898	904.03	6602	47765	50.87
TATVA	EQ	13-Oct-2021	2347.70	2359.60	2363.70	2292.00	2320.00	2322.70	2318.96	86321	2001.75	9724	37477	43.42
TBZ	EQ	13-Oct-2021	87.85	88.50	88.70	85.95	86.40	86.25	86.92	325344	282.78	5066	160146	49.22
TCFSL	ND	13-Oct-2021	1055.00	1055.00	1058.55	1054.02	1058.50	1058.22	1056.53	483	5.10	39	424	87.78
TCFSL	NF	13-Oct-2021	1156.90	1160.00	1165.00	1155.00	1155.00	1156.03	1155.83	1826	21.11	31	1602	87.73
TCFSL	NH	13-Oct-2021	1030.00	1025.00	1030.00	1025.00	1026.04	1026.04	1027.88	150	1.54	6	150	100.00
TCFSL	NJ	13-Oct-2021	1070.00	1060.00	1064.90	1060.00	1064.90	1064.90	1060.77	90	0.95	7	90	100.00
TCFSL	NL	13-Oct-2021	1120.00	1115.00	1115.00	1102.00	1115.00	1115.00	1114.66	1916	21.36	41	1866	97.39
TCFSL	NN	13-Oct-2021	1108.00	1110.00	1115.00	1106.00	1106.00	1107.64	1109.29	307	3.41	20	285	92.83
TCI	EQ	13-Oct-2021	460.40	464.00	484.90	452.65	464.00	464.55	470.32	277159	1303.54	15869	94223	34.00
TCIDEVELOP	EQ	13-Oct-2021	363.65	360.65	371.85	360.65	366.00	366.55	368.27	551	2.03	85	371	67.33
TCIEXP	EQ	13-Oct-2021	1554.60	1580.00	1607.65	1551.10	1578.00	1590.00	1586.61	40411	641.17	4557	18640	46.13
TCNSBRANDS	EQ	13-Oct-2021	656.15	662.05	673.00	652.20	655.00	657.05	663.98	50680	336.51	4211	7936	15.66
TCPLPACK	EQ	13-Oct-2021	565.40	558.00	573.40	548.00	553.40	551.85	557.63	11588	64.62	1049	6489	56.00
TCS	EQ	13-Oct-2021	3652.85	3650.00	3675.45	3645.00	3658.05	3655.20	3655.85	3545655	129623.67	228263	2564283	72.32
TDPOWERSYS	EQ	13-Oct-2021	339.75	343.95	346.00	332.20	338.00	337.30	341.52	33140	113.18	1208	17509	52.83
TEAMLEASE	EQ	13-Oct-2021	5221.10	5247.25	5275.45	5067.80	5120.00	5127.05	5190.33	28540	1481.32	7174	16265	56.99
TECHIN	BE	13-Oct-2021	6.85	6.60	7.15	6.60	6.80	6.75	6.95	15495	1.08	87	-	-
TECHM	EQ	13-Oct-2021	1374.45	1386.90	1410.00	1377.00	1403.00	1402.15	1393.02	1738985	24224.35	56858	773676	44.49
TECHNOE	EQ	13-Oct-2021	283.20	285.90	285.90	276.20	276.50	277.85	279.88	96915	271.25	5707	60997	62.94
TEJASNET	EQ	13-Oct-2021	484.90	486.75	496.05	476.25	490.00	489.10	486.10	333364	1620.48	12230	203324	60.99
TEMBO	BE	13-Oct-2021	317.50	320.00	320.00	303.15	309.50	308.20	311.43	18822	58.62	266	-	-
TERASOFT	EQ	13-Oct-2021	56.05	55.85	56.95	53.25	53.25	53.25	54.19	97114	52.63	1268	65217	67.16
TEXINFRA	EQ	13-Oct-2021	59.50	60.90	60.90	52.35	59.00	59.50	57.46	212027	121.82	1621	105314	49.67
TEXMOPIPES	EQ	13-Oct-2021	52.70	53.30	53.30	51.80	52.00	52.00	52.33	153480	80.31	1420	113228	73.77
TEXRAIL	EQ	13-Oct-2021	35.35	35.55	36.15	34.95	35.35	35.40	35.38	1181332	417.95	4779	620256	52.50
TFCILTD	EQ	13-Oct-2021	75.40	75.30	75.90	73.50	73.85	73.70	74.47	456721	340.11	4146	271025	59.34
TFL	BE	13-Oct-2021	6.65	6.90	6.90	6.35	6.35	6.35	6.49	22621	1.47	43	-	-
TGBHOTELS	EQ	13-Oct-2021	11.60	11.10	11.10	11.05	11.05	11.05	11.06	65034	7.19	232	52759	81.13
THANGAMAYL	EQ	13-Oct-2021	1202.95	1218.60	1282.50	1192.25	1249.95	1248.70	1229.31	52399	644.15	7838	20153	38.46
THEINVEST	EQ	13-Oct-2021	111.70	111.05	129.65	109.05	123.50	125.00	123.58	309573	382.58	6171	95199	30.75
THEJO	SM	13-Oct-2021	1233.10	1262.90	1262.90	1165.80	1221.00	1221.00	1207.37	3150	38.03	21	1650	52.38
THEMISMED	BE	13-Oct-2021	919.25	914.00	959.90	900.00	943.00	941.85	925.81	3918	36.27	164	-	-
THERMAX	EQ	13-Oct-2021	1395.55	1395.55	1416.70	1381.05	1381.05	1387.90	1399.86	260583	3647.81	4832	238200	91.41
THOMASCOOK	EQ	13-Oct-2021	78.55	79.50	85.50	79.45	82.00	81.35	82.32	2923957	2406.86	24855	1025959	35.09
THOMASCOTT	BE	13-Oct-2021	18.90	18.90	19.45	18.20	18.20	18.20	18.49	3631	0.67	38	-	-
THYROCARE	EQ	13-Oct-2021	1124.80	1120.05	1189.00	1120.00	1176.00	1169.15	1165.41	273235	3184.30	15915	89137	32.62
TI	EQ	13-Oct-2021	46.05	48.35	48.35	48.35	48.35	48.35	48.35	442278	213.84	860	426775	96.49
TIDEWATER	BE	13-Oct-2021	1799.75	1825.00	1825.00	1780.05	1794.00	1787.05	1792.08	12132	217.42	1663	-	-
TIIL	EQ	13-Oct-2021	911.90	920.00	920.00	874.00	882.00	876.55	892.50	21770	194.30	2063	15446	70.95
TIINDIA	EQ	13-Oct-2021	1381.35	1381.35	1398.90	1365.35	1367.20	1377.55	1383.19	57252	791.91	5829	28836	50.37
TIJARIA	EQ	13-Oct-2021	7.60	7.85	7.95	7.35	7.50	7.60	7.74	151007	11.69	283	121677	80.58
TIL	EQ	13-Oct-2021	194.45	196.00	199.05	179.45	183.00	182.00	187.31	37487	70.22	2254	21381	57.04
TIMESGTY	EQ	13-Oct-2021	65.35	65.00	65.00	58.85	58.85	58.85	60.15	84699	50.94	693	52675	62.19
TIMETECHNO	EQ	13-Oct-2021	72.25	72.85	78.00	72.70	76.95	76.50	75.96	2809789	2134.43	20287	1507596	53.66
TIMKEN	EQ	13-Oct-2021	1693.40	1712.05	1917.00	1703.00	1872.70	1857.30	1831.50	331199	6065.90	31119	87708	26.48
TINPLATE	EQ	13-Oct-2021	320.10	321.65	348.00	320.50	335.70	334.90	337.36	3762370	12692.78	73970	928964	24.69
TIPSINDLTD	BE	13-Oct-2021	1354.95	1380.00	1422.65	1330.00	1422.65	1421.55	1398.06	31172	435.80	933	-	-
TIRUMALCHM	EQ	13-Oct-2021	291.55	292.60	301.45	292.00	294.50	294.40	295.46	598338	1767.82	10943	288421	48.20
TIRUPATIFL	BE	13-Oct-2021	14.80	15.50	15.50	15.45	15.50	15.50	15.50	306775	47.54	674	-	-
TITAN	EQ	13-Oct-2021	2492.60	2539.90	2608.95	2490.00	2540.00	2537.20	2552.91	4023645	102720.23	183311	1181074	29.35
TMRVL	EQ	13-Oct-2021	13.20	13.40	13.85	12.95	13.25	13.35	13.41	331439	44.46	1333	249567	75.30
TNPETRO	EQ	13-Oct-2021	132.30	133.75	133.90	131.05	132.50	132.30	132.30	460858	609.69	8754	281730	61.13
TNPL	EQ	13-Oct-2021	138.65	139.00	146.95	139.00	141.00	141.20	143.20	529171	757.79	10724	159194	30.08
TNTELE	BE	13-Oct-2021	10.00	10.35	10.35	9.50	9.55	9.60	9.71	100291	9.74	234	-	-
TOKYOPLAST	EQ	13-Oct-2021	104.20	103.25	106.90	103.25	105.40	105.40	104.58	15160	15.85	304	8233	54.31
TORNTPHARM	EQ	13-Oct-2021	3113.55	3128.55	3160.10	3102.60	3134.85	3127.35	3128.07	65625	2052.80	7496	29713	45.28
TORNTPOWER	EQ	13-Oct-2021	520.90	519.00	525.90	515.10	520.00	519.25	520.54	1386140	7215.43	24590	382885	27.62
TOTAL	EQ	13-Oct-2021	53.00	51.80	53.50	51.80	52.75	53.05	52.98	22631	11.99	204	17631	77.91
TOUCHWOOD	EQ	13-Oct-2021	129.30	135.75	135.75	122.85	124.50	123.65	128.91	27318	35.22	401	20814	76.19
TPLPLASTEH	EQ	13-Oct-2021	172.05	173.30	178.95	172.55	174.55	175.15	175.92	35885	63.13	654	11743	32.72
TREEHOUSE	EQ	13-Oct-2021	9.40	9.40	9.80	9.10	9.40	9.25	9.42	24570	2.31	94	18206	74.10
TREJHARA	EQ	13-Oct-2021	62.65	63.40	64.00	62.35	63.35	62.85	63.18	16493	10.42	270	11034	66.90
TRENT	EQ	13-Oct-2021	1133.60	1125.15	1209.95	1103.60	1177.95	1174.20	1175.26	1433510	16847.53	55422	247012	17.23
TRF	BE	13-Oct-2021	162.75	156.60	167.00	154.80	165.50	164.55	160.01	45726	73.16	472	-	-
TRIDENT	EQ	13-Oct-2021	37.45	39.30	39.30	37.50	39.30	39.30	39.15	41697430	16325.78	104720	23664877	56.75
TRIGYN	EQ	13-Oct-2021	138.05	144.00	144.00	130.80	133.50	133.05	136.98	447446	612.90	9452	240987	53.86
TRIL	EQ	13-Oct-2021	30.15	30.20	30.90	29.65	29.65	29.75	30.18	294862	89.00	1468	211388	71.69
TRITURBINE	EQ	13-Oct-2021	170.90	172.00	176.00	168.15	170.70	169.20	171.58	157880	270.88	5554	86672	54.90
TRIVENI	EQ	13-Oct-2021	203.15	204.70	212.40	203.85	207.25	206.90	208.60	1825099	3807.18	27094	672691	36.86
TTKHLTCARE	EQ	13-Oct-2021	686.10	687.00	691.95	675.10	682.15	681.25	685.41	5068	34.74	510	3186	62.87
TTKPRESTIG	EQ	13-Oct-2021	8806.10	8825.00	9020.00	8806.10	8920.00	8908.90	8943.24	9496	849.25	3170	5265	55.44
TTL	EQ	13-Oct-2021	80.60	84.00	84.00	73.95	75.90	75.35	76.93	170332	131.04	4983	74547	43.77
TTML	EQ	13-Oct-2021	48.10	50.50	50.50	48.50	50.50	50.50	50.41	3834002	1932.54	10812	2156445	56.25
TV18BRDCST	EQ	13-Oct-2021	46.40	46.80	46.90	43.60	44.10	43.85	45.05	11900767	5361.64	35017	5422761	45.57
TVSELECT	EQ	13-Oct-2021	169.45	170.35	170.90	168.35	169.00	169.40	169.57	43435	73.65	1156	26194	60.31
TVSMOTOR	EQ	13-Oct-2021	573.85	579.05	586.60	574.00	577.80	577.20	579.73	1587573	9203.58	31973	438982	27.65
TVSSRICHAK	EQ	13-Oct-2021	2468.45	2499.00	2566.00	2435.00	2470.00	2466.20	2507.27	27391	686.77	6420	11535	42.11
TVTODAY	EQ	13-Oct-2021	291.80	294.00	294.00	288.00	290.20	289.55	290.05	73770	213.97	2372	45963	62.31
TVVISION	EQ	13-Oct-2021	2.10	2.20	2.20	2.00	2.10	2.10	2.19	98541	2.15	100	95434	96.85
TWL	EQ	13-Oct-2021	99.30	100.05	102.50	98.10	101.10	101.40	100.67	970593	977.07	9521	368288	37.94
UBL	EQ	13-Oct-2021	1718.15	1721.95	1735.00	1710.00	1720.80	1723.40	1726.99	573343	9901.57	22714	315207	54.98
UCALFUEL	EQ	13-Oct-2021	159.15	160.70	163.50	160.30	160.50	161.50	161.81	101966	164.99	4146	58515	57.39
UCL	SM	13-Oct-2021	56.25	55.00	55.00	55.00	55.00	55.00	55.00	2000	1.10	1	2000	100.00
UCOBANK	EQ	13-Oct-2021	14.30	14.30	14.50	14.25	14.30	14.35	14.35	8439305	1210.82	18651	3525149	41.77
UFLEX	EQ	13-Oct-2021	636.50	641.35	646.65	625.10	639.00	634.60	637.13	377371	2404.36	16946	161148	42.70
UFO	EQ	13-Oct-2021	105.60	106.80	107.40	104.20	104.55	104.40	105.51	297266	313.63	4602	154884	52.10
UGARSUGAR	EQ	13-Oct-2021	30.15	30.15	30.80	29.50	29.75	29.85	30.22	278177	84.07	1213	119632	43.01
UGROCAP	EQ	13-Oct-2021	128.95	132.40	132.40	129.35	130.00	130.05	130.13	72213	93.97	873	61888	85.70
UJAAS	EQ	13-Oct-2021	3.65	3.75	3.85	3.35	3.50	3.45	3.51	4968318	174.20	4234	3262727	65.67
UJJIVAN	EQ	13-Oct-2021	163.05	165.00	166.90	162.50	163.00	164.80	165.09	1036619	1711.34	11966	592612	57.17
UJJIVANSFB	EQ	13-Oct-2021	23.05	23.05	23.75	22.70	22.70	22.80	23.16	9050413	2096.23	18553	4817448	53.23
ULTRACEMCO	EQ	13-Oct-2021	7250.15	7263.00	7389.90	7260.00	7351.00	7350.40	7341.67	347921	25543.21	41330	191363	55.00
UMANGDAIRY	EQ	13-Oct-2021	79.30	85.05	90.00	82.05	82.25	82.80	86.63	752259	651.67	16402	231048	30.71
UMESLTD	EQ	13-Oct-2021	4.00	4.25	4.25	3.90	3.95	3.95	4.09	85410	3.49	167	65354	76.52
UNICHEMLAB	EQ	13-Oct-2021	264.05	265.40	267.05	260.10	263.00	263.40	263.60	67922	179.04	4178	35726	52.60
UNIDT	EQ	13-Oct-2021	354.15	354.70	375.95	354.00	363.80	360.80	366.15	84805	310.51	2733	60369	71.19
UNIENTER	EQ	13-Oct-2021	129.80	130.00	132.00	128.10	129.95	129.65	130.48	13597	17.74	396	9476	69.69
UNIINFO	SM	13-Oct-2021	24.35	25.15	25.30	24.50	24.50	24.50	24.94	10000	2.49	5	8000	80.00
UNIONBANK	EQ	13-Oct-2021	39.65	40.00	44.95	40.00	44.10	44.40	42.42	92882073	39402.77	138166	44697273	48.12
UNITECH	BZ	13-Oct-2021	1.85	1.85	1.90	1.80	1.90	1.85	1.85	4902456	90.73	1360	-	-
UNITEDPOLY	SM	13-Oct-2021	13.60	14.20	14.20	14.20	14.20	14.20	14.20	9000	1.28	1	9000	100.00
UNITEDTEA	EQ	13-Oct-2021	397.10	398.00	431.00	393.15	422.00	421.90	419.97	34606	145.34	1631	9444	27.29
UNIVASTU	EQ	13-Oct-2021	47.35	48.20	55.25	47.05	53.90	53.55	52.86	170548	90.15	1606	67777	39.74
UNIVCABLES	EQ	13-Oct-2021	176.50	178.20	181.00	175.15	175.15	176.00	177.91	32700	58.18	1152	18338	56.08
UNIVPHOTO	EQ	13-Oct-2021	370.55	380.85	380.85	363.40	375.00	375.00	371.93	5120	19.04	273	2813	54.94
UPL	EQ	13-Oct-2021	744.30	744.30	754.25	741.65	746.00	747.45	749.71	1573332	11795.43	29977	617522	39.25
URJA	EQ	13-Oct-2021	8.45	8.75	8.80	8.05	8.05	8.05	8.20	14525852	1191.60	27444	8118477	55.89
USHAMART	EQ	13-Oct-2021	88.85	88.90	93.75	88.90	91.45	92.10	91.78	1587818	1457.35	10273	937086	59.02
UTIAMC	EQ	13-Oct-2021	1082.45	1090.00	1123.00	1085.75	1090.00	1092.80	1100.68	360942	3972.82	36373	205839	57.03
UTIBANKETF	EQ	13-Oct-2021	38.62	38.51	38.88	38.51	38.84	38.82	38.77	6214	2.41	162	5494	88.41
UTINEXT50	EQ	13-Oct-2021	45.39	45.55	46.19	45.40	46.09	45.94	45.86	9683	4.44	191	8860	91.50
UTINIFTETF	EQ	13-Oct-2021	1887.50	1890.90	1915.00	1890.70	1912.15	1906.70	1903.15	764	14.54	121	490	64.14
UTISENSETF	EQ	13-Oct-2021	630.99	639.99	639.99	631.07	632.36	635.05	636.00	681	4.33	77	406	59.62
UTISXN50	EQ	13-Oct-2021	50.80	51.48	52.32	49.85	51.75	51.74	50.99	2765	1.41	128	1656	59.89
UTTAMSTL	EQ	13-Oct-2021	4.30	4.30	4.40	4.20	4.35	4.30	4.30	909496	39.10	896	668964	73.55
UTTAMSUGAR	EQ	13-Oct-2021	190.95	191.90	194.05	187.00	190.95	191.00	191.79	50971	97.76	1067	27965	54.86
V2RETAIL	BE	13-Oct-2021	175.15	183.90	183.90	183.90	183.90	183.90	183.90	8317	15.29	121	-	-
VADILALIND	EQ	13-Oct-2021	1054.85	1050.55	1110.00	1042.75	1099.75	1087.95	1082.50	27636	299.16	2698	14036	50.79
VAIBHAVGBL	EQ	13-Oct-2021	704.05	711.80	734.75	706.05	725.25	723.30	721.61	141422	1020.52	10557	65934	46.62
VAISHALI	EQ	13-Oct-2021	37.00	37.35	37.35	36.70	36.95	36.90	36.83	51200	18.86	391	38431	75.06
VAKRANGEE	EQ	13-Oct-2021	43.60	43.50	43.75	42.65	42.85	42.80	43.20	4321585	1866.88	12513	2162959	50.05
VALIANTORG	EQ	13-Oct-2021	1529.25	1535.00	1580.55	1505.10	1540.00	1550.65	1544.82	72134	1114.34	6979	34502	47.83
VARDHACRLC	EQ	13-Oct-2021	65.60	66.00	67.15	64.90	65.60	65.30	66.05	256733	169.57	2498	130237	50.73
VARDMNPOLY	EQ	13-Oct-2021	23.50	24.50	24.50	23.30	23.60	23.50	23.79	20155	4.79	182	13672	67.83
VARROC	EQ	13-Oct-2021	299.55	304.85	309.20	300.50	303.50	303.70	305.29	587922	1794.84	22940	303674	51.65
VASCONEQ	EQ	13-Oct-2021	27.85	28.50	28.60	26.95	27.15	27.20	27.44	1345625	369.23	3499	901797	67.02
VASWANI	EQ	13-Oct-2021	13.00	13.05	15.60	13.05	15.60	15.60	14.93	651537	97.26	1282	339906	52.17
VBL	EQ	13-Oct-2021	909.70	916.00	916.05	895.15	899.00	897.00	900.31	312924	2817.30	35798	212003	67.75
VCL	SM	13-Oct-2021	80.00	80.00	81.00	80.00	81.00	81.00	80.50	6000	4.83	2	6000	100.00
VEDL	EQ	13-Oct-2021	312.20	315.25	323.00	312.20	319.60	319.45	317.82	16291520	51777.64	125474	5145381	31.58
VENKEYS	EQ	13-Oct-2021	2952.30	2967.65	3250.00	2944.00	3152.95	3154.90	3150.42	851475	26825.08	87240	171651	20.16
VENUSREM	EQ	13-Oct-2021	418.35	424.90	424.90	415.50	419.00	418.95	421.45	46857	197.48	2256	27507	58.70
VERTOZ	EQ	13-Oct-2021	106.90	107.10	108.40	105.65	106.00	106.90	106.79	91167	97.36	2514	44345	48.64
VESUVIUS	EQ	13-Oct-2021	1200.20	1199.35	1216.30	1195.05	1195.10	1198.50	1202.00	7163	86.10	877	3429	47.87
VETO	EQ	13-Oct-2021	118.85	119.10	123.70	116.00	116.80	116.65	118.64	182721	216.78	4070	76379	41.80
VGUARD	EQ	13-Oct-2021	265.70	270.00	270.00	262.00	263.60	263.30	266.70	561987	1498.85	10718	204947	36.47
VHL	EQ	13-Oct-2021	3279.50	3325.00	3450.00	3220.00	3256.80	3238.80	3340.94	3000	100.23	550	1808	60.27
VICEROY	BZ	13-Oct-2021	3.85	4.00	4.00	3.80	4.00	4.00	3.92	51757	2.03	150	-	-
VIDHIING	EQ	13-Oct-2021	369.70	372.65	381.45	368.65	372.00	370.40	373.02	67849	253.09	3970	38802	57.19
VIJAYA	EQ	13-Oct-2021	564.70	563.00	569.90	542.00	559.50	559.75	564.45	235075	1326.88	15695	167513	71.26
VIJIFIN	EQ	13-Oct-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	83143	1.62	80	83143	100.00
VIKASECO	EQ	13-Oct-2021	2.10	2.15	2.15	2.00	2.10	2.05	2.08	6314437	131.23	2022	4133346	65.46
VIKASLIFE	EQ	13-Oct-2021	3.45	3.45	3.50	3.40	3.45	3.40	3.44	3489826	120.00	3361	2252440	64.54
VIKASPROP	EQ	13-Oct-2021	2.10	2.05	2.15	2.05	2.15	2.10	2.09	2220738	46.33	1358	1268254	57.11
VIKASWSP	EQ	13-Oct-2021	5.95	5.90	6.10	5.65	5.65	5.65	5.72	607849	34.79	642	492813	81.07
VIMTALABS	EQ	13-Oct-2021	301.90	303.00	303.00	299.40	302.00	301.15	300.93	46400	139.63	1388	31769	68.47
VINATIORGA	EQ	13-Oct-2021	2031.00	2036.00	2047.80	2010.70	2017.90	2017.00	2023.57	29316	593.23	4779	15206	51.87
VINDHYATEL	EQ	13-Oct-2021	1197.30	1202.05	1213.10	1191.00	1199.20	1203.35	1202.37	11045	132.80	1887	5800	52.51
VINEETLAB	EQ	13-Oct-2021	79.65	83.60	83.60	81.00	83.60	83.60	83.14	33317	27.70	534	27476	82.47
VINYLINDIA	EQ	13-Oct-2021	293.90	295.95	305.60	290.25	302.90	301.80	298.48	177172	528.82	5074	72786	41.08
VIPCLOTHNG	EQ	13-Oct-2021	17.50	17.85	18.00	17.00	17.85	17.75	17.69	231813	41.01	967	157847	68.09
VIPIND	EQ	13-Oct-2021	565.75	573.00	592.55	566.00	582.05	583.60	578.64	1415702	8191.75	47324	545040	38.50
VIPULLTD	EQ	13-Oct-2021	29.90	30.90	31.00	29.80	30.00	30.00	30.54	12256	3.74	153	9682	79.00
VISAKAIND	EQ	13-Oct-2021	671.45	669.00	680.90	669.00	672.00	675.05	675.66	18801	127.03	2111	11304	60.12
VISASTEEL	EQ	13-Oct-2021	12.70	12.95	13.15	12.60	13.00	13.00	12.99	44720	5.81	195	32303	72.23
VISHAL	EQ	13-Oct-2021	111.05	111.25	112.45	109.00	109.05	109.10	109.76	75513	82.88	1471	56545	74.88
VISHNU	EQ	13-Oct-2021	748.15	745.00	760.00	727.00	732.95	729.20	735.19	13132	96.55	769	10347	78.79
VISHWARAJ	EQ	13-Oct-2021	149.85	151.75	156.90	149.25	155.00	154.85	152.15	127716	194.33	2628	47433	37.14
VIVIDHA	EQ	13-Oct-2021	0.80	0.80	0.80	0.75	0.80	0.75	0.78	1506576	11.68	1146	823632	54.67
VIVIMEDLAB	EQ	13-Oct-2021	21.90	21.90	22.20	21.05	22.00	21.70	21.72	300620	65.31	1451	213804	71.12
VLSFINANCE	EQ	13-Oct-2021	203.10	203.10	207.25	201.00	204.60	203.20	203.46	56778	115.52	971	41255	72.66
VMARCIND	SM	13-Oct-2021	39.25	38.10	39.10	37.70	39.00	38.90	38.63	30000	11.59	10	12000	40.00
VMART	EQ	13-Oct-2021	3958.90	3958.90	4290.00	3940.95	4193.00	4199.80	4163.38	128546	5351.86	25566	22215	17.28
VOLTAMP	EQ	13-Oct-2021	1497.65	1525.00	1525.00	1476.00	1500.00	1497.35	1498.93	4650	69.70	1039	2203	47.38
VOLTAS	EQ	13-Oct-2021	1298.35	1300.70	1324.85	1300.70	1309.00	1310.90	1313.04	546360	7173.91	26702	215943	39.52
VRLLOG	EQ	13-Oct-2021	396.60	398.70	405.80	382.05	388.50	388.75	394.59	324598	1280.83	6906	223820	68.95
VSSL	EQ	13-Oct-2021	237.10	237.10	246.80	237.10	241.50	242.50	243.58	153338	373.51	6120	69122	45.08
VSTIND	EQ	13-Oct-2021	3526.40	3550.00	3660.00	3550.00	3637.00	3625.45	3608.88	35412	1277.98	5532	21834	61.66
VSTTILLERS	EQ	13-Oct-2021	3400.85	3420.00	3453.55	3303.00	3314.00	3336.50	3383.79	27268	922.69	6595	14314	52.49
VTL	EQ	13-Oct-2021	2103.20	2140.00	2147.85	2022.00	2041.00	2040.60	2091.04	225984	4725.41	23291	97320	43.06
WABAG	EQ	13-Oct-2021	345.15	350.00	358.35	345.00	348.25	346.60	352.06	446027	1570.29	14239	182251	40.86
WABCOINDIA	EQ	13-Oct-2021	7177.30	7221.20	7374.00	7221.20	7315.00	7317.55	7326.13	9735	713.20	1659	6315	64.87
WALCHANNAG	EQ	13-Oct-2021	57.85	58.50	58.50	54.80	55.40	55.20	56.35	1102541	621.26	10495	684290	62.06
WALPAR	SM	13-Oct-2021	35.50	34.50	35.00	34.50	35.00	35.00	34.83	6000	2.09	3	4000	66.67
WANBURY	BE	13-Oct-2021	85.05	86.70	87.40	83.05	84.00	83.95	84.40	10316	8.71	69	-	-
WATERBASE	EQ	13-Oct-2021	117.25	117.95	122.00	116.80	118.80	119.05	119.63	391066	467.82	7986	105554	26.99
WEALTH	BE	13-Oct-2021	254.95	242.35	265.00	242.35	260.00	260.00	251.27	374	0.94	23	-	-
WEBELSOLAR	EQ	13-Oct-2021	84.60	86.00	90.00	85.00	86.30	86.20	86.94	1085100	943.40	17320	454746	41.91
WEIZMANIND	EQ	13-Oct-2021	58.55	63.95	64.40	62.10	64.40	64.40	64.21	87938	56.47	709	79712	90.65
WELCORP	EQ	13-Oct-2021	143.70	144.80	148.85	143.25	147.45	147.20	147.16	2800373	4121.11	20821	1206977	43.10
WELENT	EQ	13-Oct-2021	103.10	103.00	104.90	101.50	101.95	101.95	102.95	217564	223.99	3876	148211	68.12
WELINV	EQ	13-Oct-2021	326.50	331.00	334.95	326.85	328.10	328.45	330.91	1039	3.44	67	627	60.35
WELSPUNIND	EQ	13-Oct-2021	165.25	166.65	166.65	161.00	161.55	161.60	162.97	1655330	2697.61	18428	818128	49.42
WENDT	EQ	13-Oct-2021	4571.70	4570.00	4590.00	4480.00	4485.00	4505.55	4534.39	942	42.71	414	651	69.11
WESTLIFE	EQ	13-Oct-2021	560.60	562.00	569.90	557.65	569.85	567.65	564.93	182701	1032.14	8188	35883	19.64
WEWIN	SM	13-Oct-2021	23.90	25.05	25.05	25.05	25.05	25.05	25.05	72000	18.04	19	60000	83.33
WHEELS	EQ	13-Oct-2021	777.90	775.10	798.05	772.00	794.00	794.35	786.43	25651	201.73	1402	19894	77.56
WHIRLPOOL	EQ	13-Oct-2021	2498.40	2505.00	2530.00	2457.45	2521.20	2518.00	2504.03	144515	3618.70	18810	69820	48.31
WILLAMAGOR	EQ	13-Oct-2021	27.20	28.30	29.90	25.70	26.20	25.95	28.08	358095	100.56	2377	190690	53.25
WINDLAS	EQ	13-Oct-2021	348.75	352.00	352.00	345.00	345.05	346.00	348.08	74417	259.03	5960	47286	63.54
WINDMACHIN	EQ	13-Oct-2021	32.95	32.20	36.20	32.20	35.45	35.40	35.28	567807	200.30	3013	237088	41.76
WIPL	BE	13-Oct-2021	58.00	58.50	59.95	58.50	58.80	58.80	59.32	2802	1.66	32	-	-
WIPRO	EQ	13-Oct-2021	659.10	665.00	674.70	656.00	672.35	672.60	664.89	9462941	62918.31	158303	3637918	38.44
WOCKPHARMA	EQ	13-Oct-2021	491.10	492.00	494.65	481.00	481.90	482.20	485.61	615909	2990.91	13577	257597	41.82
WONDERLA	EQ	13-Oct-2021	247.20	248.45	252.65	244.60	247.65	246.00	248.92	106434	264.94	8496	41574	39.06
WORTH	EQ	13-Oct-2021	92.05	91.50	94.25	90.60	90.70	91.00	91.70	19568	17.94	580	12751	65.16
WSI	EQ	13-Oct-2021	6.60	6.90	6.90	6.90	6.90	6.90	6.90	405	0.03	5	405	100.00
WSTCSTPAPR	EQ	13-Oct-2021	272.45	273.05	276.80	266.65	268.35	268.20	272.58	251051	684.31	5932	120397	47.96
XCHANGING	EQ	13-Oct-2021	122.35	122.90	124.60	118.00	119.40	118.95	121.05	619336	749.69	8844	357114	57.66
XELPMOC	EQ	13-Oct-2021	416.60	428.40	428.40	400.00	413.25	412.40	414.97	19005	78.87	1181	12140	63.88
XPROINDIA	EQ	13-Oct-2021	683.95	688.10	693.00	649.80	652.00	651.70	656.72	144744	950.57	6942	79278	54.77
YAARII	EQ	13-Oct-2021	100.85	101.15	102.35	99.00	99.60	99.35	100.10	113708	113.83	1348	77312	67.99
YESBANK	EQ	13-Oct-2021	13.20	13.30	13.35	13.20	13.25	13.25	13.25	76105307	10086.67	122000	37625343	49.44
YUKEN	EQ	13-Oct-2021	633.65	649.00	659.95	602.00	632.20	641.50	632.07	32989	208.51	2997	15239	46.19
ZEEL	EQ	13-Oct-2021	306.15	302.90	321.75	298.55	318.90	317.00	312.60	45042091	140803.36	286928	7211633	16.01
ZEEL	P2	13-Oct-2021	2.05	2.05	2.10	2.00	2.05	2.05	2.05	1048705	21.51	188	1022099	97.46
ZEELEARN	EQ	13-Oct-2021	14.35	14.45	14.85	14.30	14.40	14.40	14.46	1676204	242.31	3185	778283	46.43
ZEEMEDIA	BE	13-Oct-2021	13.75	13.90	14.15	13.45	13.85	13.75	13.71	1812475	248.54	3387	-	-
ZENITHEXPO	EQ	13-Oct-2021	95.20	93.10	98.50	93.10	97.40	97.05	95.80	5904	5.66	172	2783	47.14
ZENITHSTL	BE	13-Oct-2021	0.85	0.90	0.90	0.85	0.85	0.85	0.89	26399	0.24	20	-	-
ZENSARTECH	EQ	13-Oct-2021	490.35	493.40	503.35	484.85	495.00	495.60	493.90	1235031	6099.88	39561	470312	38.08
ZENTEC	EQ	13-Oct-2021	205.55	212.00	215.80	207.45	215.80	215.80	213.19	1199775	2557.86	18601	928669	77.40
ZODIAC	SM	13-Oct-2021	30.00	31.00	31.10	28.95	28.95	28.95	30.18	24000	7.24	5	20000	83.33
ZODIACLOTH	EQ	13-Oct-2021	119.40	120.80	123.45	119.20	121.00	120.55	121.25	54338	65.89	1138	32892	60.53
ZOMATO	EQ	13-Oct-2021	136.60	137.25	137.40	134.35	135.50	135.45	136.01	6351349	8638.53	57994	3637672	57.27
ZOTA	EQ	13-Oct-2021	408.55	410.55	413.05	390.60	395.15	395.45	398.47	85557	340.92	3867	58365	68.22
ZUARI	EQ	13-Oct-2021	128.00	128.00	131.75	126.00	126.30	126.20	127.14	64133	81.54	865	45932	71.62
ZUARIGLOB	EQ	13-Oct-2021	142.30	146.00	146.80	138.00	139.50	138.60	140.78	33728	47.48	567	25601	75.90
ZYDUSWELL	EQ	13-Oct-2021	2320.95	2329.30	2355.00	2307.35	2311.40	2311.40	2321.05	24970	579.57	2962	14649	58.67