nse-sec-bhavdata-full-2021-10-15.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	14-Oct-2021	63.35	64.00	64.60	62.00	62.50	62.35	63.01	111980	70.56	1626	78722	70.30
21STCENMGM	EQ	14-Oct-2021	51.10	50.10	50.10	50.10	50.10	50.10	50.10	1516	0.76	41	1288	84.96
3MINDIA	EQ	14-Oct-2021	26158.95	26362.00	26500.00	25795.00	26060.00	26013.10	26039.14	5776	1504.02	3389	3330	57.65
3PLAND	EQ	14-Oct-2021	13.95	14.00	14.50	13.65	13.90	13.75	13.92	12181	1.69	86	10230	83.98
522GS2025	GS	14-Oct-2021	95.05	95.05	95.05	95.05	95.05	95.05	95.05	100	0.10	1	100	100.00
579GS2030	GS	14-Oct-2021	105.00	99.77	105.75	99.76	105.75	105.75	101.76	15	0.02	3	15	100.00
5PAISA	EQ	14-Oct-2021	516.20	510.20	519.70	510.20	513.50	514.20	514.40	33539	172.52	2354	18410	54.89
63MOONS	EQ	14-Oct-2021	102.70	103.60	105.75	100.00	100.00	100.50	102.63	131537	135.00	3096	73562	55.92
667GS2035	GS	14-Oct-2021	98.00	98.01	98.01	95.00	95.00	95.41	96.71	5255	5.08	19	4955	94.29
667GS2050	GS	14-Oct-2021	98.00	98.00	98.45	97.90	98.45	98.45	98.01	5349	5.24	8	5349	100.00
676GS2061	GS	14-Oct-2021	98.95	99.20	99.20	97.50	98.10	98.26	98.20	12839	12.61	36	12839	100.00
68GS2060	GS	14-Oct-2021	98.00	97.00	97.00	96.51	96.51	96.51	96.66	101	0.10	2	101	100.00
A2ZINFRA	EQ	14-Oct-2021	4.85	4.90	4.90	4.60	4.65	4.65	4.76	885812	42.17	700	729675	82.37
AAATECH	SM	14-Oct-2021	51.00	51.00	58.00	51.00	58.00	58.00	54.09	33000	17.85	11	27000	81.82
AAKASH	EQ	14-Oct-2021	199.90	205.00	207.00	194.80	199.00	200.20	201.15	32165	64.70	572	24505	76.19
AAREYDRUGS	EQ	14-Oct-2021	37.10	37.10	39.60	37.00	37.00	37.20	37.65	86565	32.59	662	46148	53.31
AARON	EQ	14-Oct-2021	109.35	107.35	112.35	104.80	106.55	107.05	107.62	8936	9.62	273	5577	62.41
AARTIDRUGS	EQ	14-Oct-2021	623.95	625.00	627.90	621.30	625.00	624.60	624.48	157551	983.88	9545	87893	55.79
AARTIIND	EQ	14-Oct-2021	1108.00	1109.90	1127.00	1101.60	1107.10	1107.45	1113.48	608663	6777.31	24632	322373	52.96
AARTISURF	EQ	14-Oct-2021	1457.95	1460.00	1490.00	1447.40	1460.00	1456.90	1467.96	28961	425.13	3665	5872	20.28
AARVEEDEN	EQ	14-Oct-2021	26.05	26.90	27.35	25.25	27.35	27.05	26.66	61145	16.30	439	39817	65.12
AARVI	EQ	14-Oct-2021	63.45	63.20	63.45	59.30	61.60	61.85	62.40	21985	13.72	289	14810	67.36
AAVAS	EQ	14-Oct-2021	2853.60	2878.00	2890.00	2847.95	2868.00	2868.45	2873.02	35087	1008.06	9464	18869	53.78
ABAN	EQ	14-Oct-2021	67.00	67.00	69.00	64.00	65.00	65.30	66.50	785074	522.06	9276	342577	43.64
ABB	EQ	14-Oct-2021	1806.85	1824.40	1846.50	1811.60	1824.00	1819.00	1827.92	92662	1693.79	17347	47050	50.78
ABBOTINDIA	EQ	14-Oct-2021	21589.05	21699.90	21850.00	21446.85	21520.00	21551.55	21562.98	11247	2425.19	4775	4726	42.02
ABCAPITAL	EQ	14-Oct-2021	107.75	108.80	109.00	107.40	107.55	107.60	108.02	2080178	2247.10	13982	1118888	53.79
ABFRL	EQ	14-Oct-2021	270.00	269.50	271.70	261.75	264.35	264.25	265.92	2623003	6974.98	29759	748154	28.52
ABMINTLLTD	EQ	14-Oct-2021	124.25	118.05	130.45	118.05	130.45	130.45	124.37	12476	15.52	248	5636	45.17
ABSLAMC	EQ	14-Oct-2021	678.20	676.05	703.00	672.80	693.50	697.15	691.32	1009332	6977.71	44475	555334	55.02
ABSLBANETF	EQ	14-Oct-2021	383.37	385.46	391.00	384.75	391.00	390.76	386.72	366	1.42	40	127	34.70
ABSLNN50ET	EQ	14-Oct-2021	445.30	448.00	456.00	448.00	450.60	450.75	452.38	729	3.30	32	712	97.67
ACC	EQ	14-Oct-2021	2259.70	2270.00	2349.50	2267.00	2314.00	2309.85	2314.39	1290679	29871.41	56942	613854	47.56
ACCELYA	EQ	14-Oct-2021	1349.25	1365.00	1457.70	1343.00	1402.00	1405.25	1415.84	250614	3548.30	26711	77385	30.88
ACCURACY	EQ	14-Oct-2021	174.45	176.90	177.00	162.00	169.00	171.35	167.53	247130	414.02	6423	116379	47.09
ACE	EQ	14-Oct-2021	258.15	260.90	264.80	254.40	259.10	260.20	259.60	598061	1552.57	14124	232712	38.91
ACEINTEG	SM	14-Oct-2021	17.95	18.80	18.80	18.80	18.80	18.80	18.80	4500	0.85	1	4500	100.00
ACRYSIL	EQ	14-Oct-2021	751.65	755.00	768.80	740.00	748.80	743.95	758.04	173297	1313.67	8057	35393	20.42
ADANIENT	EQ	14-Oct-2021	1569.70	1580.00	1656.00	1574.80	1642.60	1646.35	1624.79	5256882	85413.39	117810	1063581	20.23
ADANIGREEN	EQ	14-Oct-2021	1193.50	1203.00	1212.25	1196.10	1204.40	1206.55	1206.61	250393	3021.27	13389	152516	60.91
ADANIPORTS	EQ	14-Oct-2021	759.00	766.10	817.70	764.25	812.95	812.80	796.74	19754735	157392.95	292775	4456896	22.56
ADANIPOWER	EQ	14-Oct-2021	106.70	108.45	112.00	107.50	112.00	112.00	110.91	11126786	12341.12	54156	6615951	59.46
ADANITRANS	BE	14-Oct-2021	1702.75	1665.00	1709.80	1665.00	1680.00	1687.30	1690.35	79969	1351.76	6656	-	-
ADFFOODS	EQ	14-Oct-2021	926.60	934.00	979.85	908.10	962.90	958.30	953.56	116543	1111.31	9222	32534	27.92
ADL	BE	14-Oct-2021	43.80	42.10	44.70	42.10	42.60	42.60	43.89	1248	0.55	11	-	-
ADORWELD	EQ	14-Oct-2021	715.50	724.80	729.90	713.00	713.00	713.10	718.92	13162	94.62	684	9191	69.83
ADROITINFO	EQ	14-Oct-2021	11.00	11.55	11.55	11.55	11.55	11.55	11.55	15948	1.84	42	14038	88.02
ADSL	EQ	14-Oct-2021	92.00	94.85	94.90	88.10	89.80	89.80	91.77	758398	695.99	22835	331583	43.72
ADVANIHOTR	EQ	14-Oct-2021	80.55	80.20	84.20	80.10	83.35	83.35	82.80	81424	67.42	1368	40174	49.34
ADVENZYMES	EQ	14-Oct-2021	393.50	393.60	402.10	390.55	390.55	393.25	394.88	242215	956.46	8100	118016	48.72
AEGISCHEM	EQ	14-Oct-2021	230.75	231.95	232.05	226.40	226.90	227.20	228.33	804656	1837.24	20025	476518	59.22
AFFLE	EQ	14-Oct-2021	1171.80	1172.00	1195.95	1172.00	1176.00	1176.60	1180.74	246443	2909.86	19721	152666	61.95
AGARIND	EQ	14-Oct-2021	362.55	367.90	372.80	357.05	371.50	368.55	367.69	42877	157.65	1356	28078	65.48
AGCNET	BE	14-Oct-2021	1014.90	1015.00	1049.00	985.05	995.00	995.40	999.64	7000	69.97	195	-	-
AGRITECH	BE	14-Oct-2021	73.45	74.95	77.00	73.15	76.50	75.25	73.90	10946	8.09	100	-	-
AGROPHOS	EQ	14-Oct-2021	18.35	18.90	18.90	16.20	17.05	17.30	17.79	148529	26.42	789	86301	58.10
AHLADA	EQ	14-Oct-2021	167.85	172.70	173.00	166.35	167.90	168.85	169.57	28287	47.97	785	20156	71.26
AHLEAST	EQ	14-Oct-2021	189.30	191.65	192.70	186.70	188.25	188.70	188.84	2355	4.45	116	1296	55.03
AHLUCONT	EQ	14-Oct-2021	357.00	357.00	360.70	357.00	358.00	358.20	359.34	41439	148.91	2156	27003	65.16
AHLWEST	EQ	14-Oct-2021	278.50	278.60	282.50	276.30	276.35	276.55	276.92	1289	3.57	54	990	76.80
AIAENG	EQ	14-Oct-2021	1850.90	1861.30	1907.85	1855.95	1891.80	1887.20	1892.91	64179	1214.85	9302	31111	48.48
AILIMITED	SM	14-Oct-2021	27.25	27.50	27.50	26.00	26.00	26.00	26.75	6000	1.61	2	3000	50.00
AIRAN	EQ	14-Oct-2021	20.85	20.60	21.85	20.60	21.50	21.45	21.39	96136	20.56	716	66668	69.35
AIROLAM	EQ	14-Oct-2021	83.70	88.00	88.00	75.55	84.70	85.05	85.95	124444	106.95	1167	74169	59.60
AIRTEL-RE	BE	14-Oct-2021	206.85	205.50	207.50	199.50	205.15	204.05	203.26	2813469	5718.72	22473	-	-
AISL	SM	14-Oct-2021	65.10	65.05	71.00	65.05	71.00	71.00	68.17	10800	7.36	9	10800	100.00
AJANTPHARM	EQ	14-Oct-2021	2259.40	2259.40	2262.35	2200.35	2209.05	2215.45	2218.78	106735	2368.21	20218	57765	54.12
AJMERA	BE	14-Oct-2021	350.45	344.10	361.50	344.10	350.05	350.75	356.44	17810	63.48	289	-	-
AJOONI	EQ	14-Oct-2021	63.30	63.05	65.00	61.00	64.05	64.15	63.54	146527	93.11	992	97874	66.80
AJRINFRA	EQ	14-Oct-2021	1.50	1.50	1.50	1.45	1.50	1.45	1.46	1953404	28.58	651	1440386	73.74
AKASH	EQ	14-Oct-2021	248.65	246.00	259.90	234.00	235.00	235.95	240.38	60984	146.59	1715	45243	74.19
AKG	EQ	14-Oct-2021	44.55	48.50	48.50	40.10	44.95	43.65	43.78	285526	125.01	1456	223679	78.34
AKSHARCHEM	EQ	14-Oct-2021	506.10	511.75	514.80	496.00	501.40	503.55	505.90	50421	255.08	2754	30949	61.38
AKSHOPTFBR	EQ	14-Oct-2021	8.80	8.80	8.90	8.65	8.70	8.70	8.79	268356	23.59	542	186194	69.38
AKZOINDIA	EQ	14-Oct-2021	2245.00	2248.00	2255.75	2211.00	2218.20	2221.15	2231.10	16475	367.57	3353	11669	70.83
ALANKIT	EQ	14-Oct-2021	17.10	17.30	17.75	17.15	17.40	17.45	17.55	1922973	337.56	2375	993237	51.65
ALBERTDAVD	EQ	14-Oct-2021	615.50	616.85	624.95	606.30	615.05	617.55	616.04	86902	535.35	3306	10884	12.52
ALEMBICLTD	EQ	14-Oct-2021	114.20	115.20	115.20	113.30	113.70	113.40	113.93	164309	187.19	2608	113244	68.92
ALICON	EQ	14-Oct-2021	772.70	772.70	784.90	761.00	779.90	770.80	769.88	44061	339.22	1938	27103	61.51
ALKALI	EQ	14-Oct-2021	90.60	91.55	99.65	88.10	98.45	98.90	96.06	234648	225.40	2832	105644	45.02
ALKEM	EQ	14-Oct-2021	3937.95	3945.00	3969.80	3880.00	3895.00	3892.70	3921.93	79019	3099.07	13853	28824	36.48
ALKYLAMINE	EQ	14-Oct-2021	4014.00	4001.40	4030.50	3960.00	3984.00	3974.45	3991.19	39770	1587.29	9244	24229	60.92
ALLCARGO	EQ	14-Oct-2021	281.00	284.60	294.80	282.25	287.80	288.25	288.76	658181	1900.59	12510	248324	37.73
ALLSEC	EQ	14-Oct-2021	464.30	468.45	489.80	462.20	466.00	466.55	471.46	9804	46.22	984	5882	60.00
ALMONDZ	EQ	14-Oct-2021	122.45	127.40	128.50	120.90	128.40	128.30	127.41	38505	49.06	716	27359	71.05
ALOKINDS	EQ	14-Oct-2021	26.30	26.35	27.00	25.90	25.95	26.10	26.38	17678034	4663.18	21897	7523630	42.56
ALPA	EQ	14-Oct-2021	53.85	55.80	55.80	54.30	54.95	54.70	54.76	23098	12.65	353	14833	64.22
ALPHAGEO	EQ	14-Oct-2021	438.50	439.00	443.95	430.00	431.05	432.00	437.57	167752	734.03	10293	27105	16.16
ALPSINDUS	BE	14-Oct-2021	4.10	4.30	4.30	3.90	3.90	3.90	4.15	249680	10.35	432	-	-
AMARAJABAT	EQ	14-Oct-2021	765.75	769.00	771.80	756.05	759.00	760.15	762.84	615337	4694.05	22804	221470	35.99
AMBANIORG	SM	14-Oct-2021	96.75	101.55	101.55	101.55	101.55	101.55	101.55	4000	4.06	2	4000	100.00
AMBER	EQ	14-Oct-2021	3678.20	3680.00	3726.35	3629.80	3661.00	3651.70	3671.87	58143	2134.93	11463	19381	33.33
AMBICAAGAR	EQ	14-Oct-2021	19.50	19.85	19.90	19.20	19.50	19.45	19.45	39231	7.63	359	29338	74.78
AMBIKCO	EQ	14-Oct-2021	1986.75	1989.95	2003.95	1968.95	1976.00	1980.00	1981.25	22047	436.81	2514	14231	64.55
AMBUJACEM	EQ	14-Oct-2021	404.00	407.00	414.80	405.25	409.05	408.75	410.55	5426954	22280.20	63748	2678798	49.36
AMDIND	EQ	14-Oct-2021	31.35	31.95	31.95	30.50	31.00	30.80	31.08	27322	8.49	252	18171	66.51
AMIORG	EQ	14-Oct-2021	1324.10	1330.00	1364.00	1305.20	1338.00	1342.10	1335.40	600289	8016.29	26891	240769	40.11
AMJLAND	EQ	14-Oct-2021	36.55	36.25	37.00	35.90	36.15	36.00	36.29	44557	16.17	460	24913	55.91
AMRUTANJAN	EQ	14-Oct-2021	884.85	925.55	940.00	902.00	911.30	907.65	925.39	509193	4712.04	36481	158953	31.22
ANANTRAJ	BE	14-Oct-2021	73.45	73.80	74.95	72.75	73.40	73.20	73.51	192642	141.61	934	-	-
ANDHRACEMT	EQ	14-Oct-2021	15.85	16.00	16.10	15.50	15.60	15.65	15.73	841035	132.30	2347	595614	70.82
ANDHRAPAP	EQ	14-Oct-2021	241.75	243.85	245.70	240.15	241.00	241.15	242.70	29353	71.24	1201	19147	65.23
ANDHRSUGAR	EQ	14-Oct-2021	669.00	674.70	674.90	658.05	673.00	667.85	667.63	86764	579.26	3969	39902	45.99
ANDREWYU	EQ	14-Oct-2021	26.85	26.85	28.10	26.70	27.00	26.95	27.31	341802	93.36	1889	193596	56.64
ANGELBRKG	EQ	14-Oct-2021	1593.20	1609.00	1653.25	1521.55	1625.00	1637.00	1599.50	1393419	22287.79	78994	226780	16.28
ANIKINDS	EQ	14-Oct-2021	22.75	21.70	23.85	21.70	22.00	21.95	22.55	46222	10.42	216	28383	61.41
ANKITMETAL	EQ	14-Oct-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	149683	4.34	110	149653	99.98
ANMOL	EQ	14-Oct-2021	151.85	152.00	175.90	150.25	171.00	174.10	167.44	820659	1374.11	16184	229800	28.00
ANSALAPI	EQ	14-Oct-2021	10.60	10.60	10.80	10.35	10.45	10.55	10.60	223397	23.68	448	170105	76.14
ANSALHSG	EQ	14-Oct-2021	6.40	6.40	6.50	6.40	6.40	6.40	6.43	135838	8.74	211	85452	62.91
ANTGRAPHIC	BE	14-Oct-2021	0.80	0.75	0.75	0.75	0.75	0.75	0.75	1500	0.01	2	-	-
ANUP	EQ	14-Oct-2021	964.60	974.00	999.85	950.00	974.00	976.45	962.52	23222	223.52	3015	12552	54.05
ANURAS	EQ	14-Oct-2021	804.15	813.00	824.75	810.30	814.00	813.30	815.55	299081	2439.15	9224	203408	68.01
APARINDS	EQ	14-Oct-2021	697.05	697.65	714.90	691.50	698.00	696.20	705.46	105245	742.47	6678	58220	55.32
APCL	EQ	14-Oct-2021	391.35	392.30	406.45	392.00	399.00	398.60	399.49	45910	183.41	2652	22792	49.64
APCOTEXIND	EQ	14-Oct-2021	428.70	436.00	436.00	417.05	419.30	419.30	428.46	187228	802.20	7294	75220	40.18
APEX	EQ	14-Oct-2021	309.35	311.60	311.60	303.00	304.20	304.70	307.87	106247	327.10	5918	59020	55.55
APLAPOLLO	EQ	14-Oct-2021	854.40	863.25	869.35	843.40	847.70	850.65	858.51	342950	2944.26	31703	235685	68.72
APLLTD	EQ	14-Oct-2021	816.05	820.15	822.40	803.80	807.00	806.60	811.69	282241	2290.93	9780	128566	45.55
APOLLO	EQ	14-Oct-2021	122.40	123.00	123.40	120.50	121.00	120.80	121.69	111444	135.62	3622	67358	60.44
APOLLOHOSP	EQ	14-Oct-2021	4377.50	4403.95	4429.75	4312.35	4330.00	4328.40	4350.94	436160	18977.08	37561	255991	58.69
APOLLOPIPE	EQ	14-Oct-2021	1917.85	1933.25	1985.00	1892.60	1940.00	1949.05	1957.17	224719	4398.13	20516	87979	39.15
APOLLOTYRE	EQ	14-Oct-2021	239.10	240.40	243.75	237.75	239.70	239.80	240.91	2736472	6592.47	26213	719930	26.31
APOLSINHOT	EQ	14-Oct-2021	939.55	937.00	939.55	876.00	888.00	884.55	897.25	13838	124.16	1613	8064	58.27
APTECHT	EQ	14-Oct-2021	309.35	311.75	314.10	305.00	305.80	305.60	308.68	195780	604.34	5414	78006	39.84
APTUS	EQ	14-Oct-2021	326.80	327.00	333.40	324.35	324.95	326.00	328.17	475899	1561.76	18349	270865	56.92
ARCHIDPLY	EQ	14-Oct-2021	33.40	33.70	33.75	32.60	32.90	32.95	32.96	11688	3.85	104	10297	88.10
ARCHIES	EQ	14-Oct-2021	18.80	18.80	19.00	18.25	18.60	18.60	18.57	46066	8.55	356	36053	78.26
ARENTERP	EQ	14-Oct-2021	28.50	29.50	29.50	28.60	28.60	28.65	28.87	2878	0.83	94	2456	85.34
ARIES	EQ	14-Oct-2021	146.00	147.50	155.50	147.05	151.00	151.20	152.39	200190	305.07	4897	98937	49.42
ARIHANT	EQ	14-Oct-2021	26.20	27.20	27.25	26.00	26.05	26.20	26.51	9976	2.64	282	4148	41.58
ARIHANTCAP	EQ	14-Oct-2021	148.45	148.55	151.15	144.00	144.80	145.40	146.87	42646	62.64	1198	27361	64.16
ARIHANTSUP	EQ	14-Oct-2021	168.90	168.85	170.90	166.05	168.30	168.15	168.17	64438	108.36	1271	44870	69.63
ARMANFIN	EQ	14-Oct-2021	1014.10	1050.00	1067.45	1019.25	1022.20	1024.50	1040.10	40011	416.15	6509	5428	13.57
AROGRANITE	EQ	14-Oct-2021	64.25	64.25	64.95	63.55	63.65	63.70	64.05	25183	16.13	628	17655	70.11
ARROWGREEN	EQ	14-Oct-2021	117.50	117.15	119.30	111.65	116.95	116.55	116.62	7870	9.18	317	5639	71.65
ARSHIYA	EQ	14-Oct-2021	42.45	41.00	41.90	38.25	38.25	38.25	39.09	476702	186.36	2402	338759	71.06
ARSSINFRA	EQ	14-Oct-2021	30.95	30.95	32.95	30.00	30.50	30.45	31.42	124123	39.00	871	93861	75.62
ARTEMISMED	EQ	14-Oct-2021	34.65	34.95	35.40	34.10	34.65	34.55	34.88	87317	30.45	817	64282	73.62
ARTNIRMAN	SM	14-Oct-2021	29.70	31.15	31.15	31.15	31.15	31.15	31.15	6000	1.87	1	6000	100.00
ARVEE	EQ	14-Oct-2021	88.10	88.10	89.95	84.20	87.30	88.60	87.80	433	0.38	14	177	40.88
ARVIND	EQ	14-Oct-2021	127.55	128.50	129.75	118.90	121.10	120.40	123.14	5552998	6837.74	52689	2115429	38.10
ARVINDFASN	EQ	14-Oct-2021	332.40	334.80	340.15	329.00	333.95	334.25	334.28	321221	1073.78	7480	138245	43.04
ARVSMART	BE	14-Oct-2021	194.55	194.40	198.20	186.20	191.00	190.25	191.73	64610	123.88	584	-	-
ASAHIINDIA	EQ	14-Oct-2021	372.00	374.95	381.10	370.00	371.85	370.75	373.66	172181	643.37	7556	30011	17.43
ASAHISONG	EQ	14-Oct-2021	355.10	353.00	361.15	347.50	351.90	349.30	353.79	26722	94.54	1649	12127	45.38
ASAL	EQ	14-Oct-2021	81.75	85.80	85.80	85.80	85.80	85.80	85.80	33201	28.49	227	33201	100.00
ASALCBR	EQ	14-Oct-2021	610.95	612.60	628.40	582.20	594.40	595.05	600.94	144845	870.43	8954	76480	52.80
ASHAPURMIN	EQ	14-Oct-2021	125.50	125.50	126.95	122.45	123.85	124.15	124.57	54784	68.25	963	42655	77.86
ASHIANA	EQ	14-Oct-2021	195.75	197.50	198.50	188.90	190.00	189.65	193.16	101983	196.99	5219	53007	51.98
ASHIMASYN	EQ	14-Oct-2021	20.00	20.00	20.00	19.25	19.85	19.55	19.66	60165	11.83	522	42277	70.27
ASHOKA	EQ	14-Oct-2021	118.10	119.40	122.65	115.85	117.30	116.95	118.76	3043007	3613.91	21338	1039857	34.17
ASHOKLEY	EQ	14-Oct-2021	146.45	149.00	149.00	143.50	144.40	144.75	144.93	17994831	26079.14	103187	7158644	39.78
ASIANHOTNR	EQ	14-Oct-2021	89.10	90.30	92.00	88.45	89.90	89.45	89.63	16633	14.91	252	10749	64.62
ASIANPAINT	EQ	14-Oct-2021	3323.50	3342.00	3352.95	3290.00	3297.80	3297.80	3315.73	648597	21505.74	63419	305811	47.15
ASIANTILES	EQ	14-Oct-2021	156.05	156.95	159.75	148.65	151.25	149.95	152.11	1088001	1654.97	15141	532712	48.96
ASLIND	SM	14-Oct-2021	17.50	18.30	18.30	18.30	18.30	18.30	18.30	4000	0.73	1	4000	100.00
ASPINWALL	EQ	14-Oct-2021	188.55	187.25	193.05	182.75	185.90	183.65	186.26	6409	11.94	329	4439	69.26
ASTEC	EQ	14-Oct-2021	1282.85	1300.00	1310.20	1280.10	1288.00	1284.70	1295.34	13072	169.33	1930	7269	55.61
ASTERDM	EQ	14-Oct-2021	209.40	209.40	212.65	207.15	207.15	207.95	209.22	377037	788.84	10041	144740	38.39
ASTRAL	EQ	14-Oct-2021	2318.45	2344.00	2430.00	2325.65	2344.90	2338.30	2363.77	675490	15967.05	50597	279356	41.36
ASTRAMICRO	EQ	14-Oct-2021	211.05	212.45	213.50	205.20	206.40	206.60	209.96	688852	1446.28	13784	281949	40.93
ASTRAZEN	EQ	14-Oct-2021	3150.35	3150.00	3168.30	3148.00	3149.10	3150.95	3152.03	12946	408.06	1970	7739	59.78
ASTRON	EQ	14-Oct-2021	58.05	58.80	58.80	56.90	57.05	57.15	57.62	91970	52.99	1443	61067	66.40
ATALREAL	SM	14-Oct-2021	177.65	168.80	170.00	168.80	168.80	168.80	168.96	14400	24.33	9	8000	55.56
ATFL	EQ	14-Oct-2021	1022.70	1027.85	1045.00	1011.00	1035.55	1040.20	1027.20	13115	134.72	1209	9140	69.69
ATGL	BE	14-Oct-2021	1447.50	1430.00	1460.55	1426.00	1445.00	1452.00	1447.56	114599	1658.89	5909	-	-
ATLANTA	EQ	14-Oct-2021	12.95	13.25	13.45	13.05	13.40	13.35	13.30	40393	5.37	187	32946	81.56
ATUL	EQ	14-Oct-2021	10729.40	10730.00	10818.00	10440.00	10515.00	10499.55	10641.75	23327	2482.40	7037	16501	70.74
ATULAUTO	EQ	14-Oct-2021	238.75	240.95	243.70	235.10	236.15	237.45	239.22	168880	403.99	4388	85610	50.69
AUBANK	EQ	14-Oct-2021	1207.75	1218.00	1227.50	1188.25	1195.00	1192.70	1201.66	735586	8839.24	28835	297222	40.41
AURDIS	SM	14-Oct-2021	80.65	80.00	83.50	80.00	83.50	83.50	82.61	8000	6.61	4	6000	75.00
AURIONPRO	EQ	14-Oct-2021	208.05	209.00	218.45	203.55	214.00	213.40	214.20	59754	127.99	919	46191	77.30
AUROPHARMA	EQ	14-Oct-2021	728.55	734.65	737.00	724.20	727.00	727.15	729.14	1592618	11612.42	79610	759229	47.67
AUSOMENT	EQ	14-Oct-2021	66.05	67.15	67.60	65.90	65.90	66.25	66.58	3994	2.66	131	2031	50.85
AUTOAXLES	EQ	14-Oct-2021	1390.55	1390.00	1418.00	1340.50	1350.00	1349.90	1369.92	38420	526.32	5873	21390	55.67
AUTOIND	EQ	14-Oct-2021	62.70	63.50	63.50	60.25	62.50	62.30	61.91	39426	24.41	873	28144	71.38
AVADHSUGAR	EQ	14-Oct-2021	466.10	469.40	476.50	462.25	463.55	464.45	465.81	80661	375.73	3789	37498	46.49
AVANTIFEED	EQ	14-Oct-2021	577.70	575.10	579.95	568.40	569.30	570.20	573.10	129719	743.42	6262	64672	49.86
AVG	SM	14-Oct-2021	63.00	63.00	63.00	63.00	63.00	63.00	63.00	1200	0.76	1	1200	100.00
AVTNPL	EQ	14-Oct-2021	88.15	88.80	90.90	88.00	89.20	89.85	89.46	198805	177.86	4095	99892	50.25
AWHCL	EQ	14-Oct-2021	389.55	392.00	396.05	382.85	386.00	385.65	389.86	293002	1142.31	11145	134950	46.06
AXISBANK	EQ	14-Oct-2021	794.60	799.00	804.00	788.00	801.00	802.05	796.60	7157116	57013.35	128651	3968849	55.45
AXISBNKETF	EQ	14-Oct-2021	389.44	388.95	393.23	386.68	393.23	393.14	391.71	901	3.53	29	859	95.34
AXISBPSETF	EQ	14-Oct-2021	10.34	10.34	10.36	10.34	10.35	10.34	10.35	8326	0.86	158	4908	58.95
AXISCADES	EQ	14-Oct-2021	86.45	90.75	90.75	90.75	90.75	90.75	90.75	35541	32.25	150	35541	100.00
AXISCETF	EQ	14-Oct-2021	72.10	72.10	73.80	72.00	72.12	72.49	72.25	10065	7.27	47	8510	84.55
AXISGOLD	EQ	14-Oct-2021	40.91	41.06	41.50	41.06	41.50	41.45	41.37	213159	88.19	5268	178889	83.92
AXISHCETF	EQ	14-Oct-2021	88.41	87.56	88.70	87.56	88.50	88.51	88.32	6811	6.02	276	4379	64.29
AXISNIFTY	EQ	14-Oct-2021	189.95	190.92	192.79	190.81	192.77	192.77	192.12	5395	10.36	170	3628	67.25
AXISTECETF	EQ	14-Oct-2021	354.99	358.50	363.80	358.00	362.60	360.75	362.47	7981	28.93	226	5166	64.73
AYMSYNTEX	EQ	14-Oct-2021	108.00	107.40	109.85	107.20	109.00	108.65	108.65	48281	52.46	828	35772	74.09
BAFNAPH	EQ	14-Oct-2021	131.85	131.85	136.50	130.00	134.50	132.70	133.23	5106	6.80	296	3241	63.47
BAGFILMS	BE	14-Oct-2021	3.15	3.10	3.25	3.10	3.20	3.20	3.15	409732	12.92	243	-	-
BAJAJ-AUTO	EQ	14-Oct-2021	3967.65	3970.00	4009.05	3954.20	3962.00	3965.90	3983.11	272066	10836.69	26971	108987	40.06
BAJAJCON	EQ	14-Oct-2021	259.05	260.25	270.00	259.00	260.00	259.55	263.14	1865886	4909.89	26473	933753	50.04
BAJAJELEC	EQ	14-Oct-2021	1231.65	1237.85	1286.00	1231.85	1279.00	1274.95	1264.89	289407	3660.69	24571	87347	30.18
BAJAJFINSV	EQ	14-Oct-2021	18188.25	18350.00	18540.00	18215.10	18510.00	18488.90	18410.98	196805	36233.73	42492	51408	26.12
BAJAJHIND	EQ	14-Oct-2021	14.40	14.45	14.85	14.30	14.70	14.70	14.57	7589504	1105.77	10871	5447304	71.77
BAJAJHLDNG	EQ	14-Oct-2021	4732.10	4755.45	4808.00	4716.70	4745.00	4745.65	4749.29	27294	1296.27	4664	18817	68.94
BAJFINANCE	EQ	14-Oct-2021	7929.30	7969.00	7969.00	7812.35	7860.80	7862.90	7856.18	1134849	89155.82	102871	672181	59.23
BALAJITELE	EQ	14-Oct-2021	66.55	66.90	67.25	65.75	66.05	66.05	66.39	199787	132.64	2616	79173	39.63
BALAMINES	EQ	14-Oct-2021	4472.95	4489.80	4560.00	4445.00	4460.25	4464.70	4493.99	41004	1842.72	6571	22647	55.23
BALAXI	EQ	14-Oct-2021	611.05	627.60	627.70	590.00	591.00	595.30	607.70	2822	17.15	283	1711	60.63
BALKRISHNA	EQ	14-Oct-2021	22.00	21.60	23.10	21.30	22.60	22.80	22.93	12851	2.95	75	11987	93.28
BALKRISIND	EQ	14-Oct-2021	2591.70	2598.00	2619.85	2585.00	2592.00	2596.00	2595.55	186385	4837.72	17628	97206	52.15
BALLARPUR	BZ	14-Oct-2021	1.25	1.25	1.30	1.20	1.25	1.20	1.21	9059165	109.51	1435	-	-
BALMLAWRIE	EQ	14-Oct-2021	131.50	132.00	132.40	130.00	130.40	130.60	130.84	266278	348.41	5245	116432	43.73
BALPHARMA	EQ	14-Oct-2021	105.55	106.95	106.95	103.95	104.10	104.15	104.73	51234	53.66	3580	29786	58.14
BALRAMCHIN	EQ	14-Oct-2021	385.75	386.00	387.70	376.85	377.45	378.10	380.78	737933	2809.91	17432	396628	53.75
BANARBEADS	EQ	14-Oct-2021	74.45	74.45	85.00	71.00	79.00	80.20	78.99	112314	88.72	1630	49770	44.31
BANARISUG	EQ	14-Oct-2021	2385.80	2387.50	2408.85	2360.30	2372.30	2381.85	2378.83	2628	62.52	295	1782	67.81
BANCOINDIA	EQ	14-Oct-2021	195.00	196.90	199.25	194.20	195.50	195.50	196.12	119140	233.65	3749	65500	54.98
BANDHANBNK	EQ	14-Oct-2021	328.15	328.90	330.90	319.20	323.00	323.40	323.95	4209139	13635.38	67315	1795394	42.65
BANG	EQ	14-Oct-2021	36.60	38.00	38.00	36.05	36.30	36.55	36.58	10342	3.78	85	7652	73.99
BANKA	EQ	14-Oct-2021	82.55	82.55	86.65	79.10	79.30	79.90	81.39	34839	28.36	388	9333	26.79
BANKBARODA	EQ	14-Oct-2021	87.85	88.25	89.35	88.10	88.50	88.75	88.79	35030330	31104.61	78434	15148037	43.24
BANKBEES	EQ	14-Oct-2021	388.18	388.56	396.21	388.00	395.70	395.99	393.33	1077706	4238.99	6175	583427	54.14
BANKINDIA	EQ	14-Oct-2021	59.25	59.75	61.20	59.30	59.55	59.85	60.34	15139531	9135.67	37033	4668598	30.84
BANSWRAS	EQ	14-Oct-2021	186.85	190.00	197.95	186.65	196.00	195.55	194.52	38057	74.03	700	31174	81.91
BARBEQUE	EQ	14-Oct-2021	1235.00	1244.80	1298.00	1215.00	1242.00	1244.30	1260.65	184938	2331.43	20070	46080	24.92
BARTRONICS	BZ	14-Oct-2021	3.85	3.95	4.00	3.75	4.00	4.00	3.92	52970	2.08	68	-	-
BASF	EQ	14-Oct-2021	3420.60	3459.70	3650.00	3390.10	3645.00	3587.75	3531.07	108078	3816.31	15599	55508	51.36
BASML	EQ	14-Oct-2021	65.10	62.35	63.35	61.95	62.40	62.10	62.45	175887	109.84	1235	112154	63.76
BATAINDIA	EQ	14-Oct-2021	2063.95	2072.00	2126.95	2070.00	2113.50	2118.15	2108.14	796551	16792.43	33848	303679	38.12
BAYERCROP	EQ	14-Oct-2021	5198.60	5285.00	5285.05	5200.00	5258.00	5244.60	5254.84	11913	626.01	2683	6663	55.93
BBL	EQ	14-Oct-2021	1357.70	1364.50	1370.00	1333.30	1355.00	1361.90	1359.25	15973	217.11	1969	10546	66.02
BBTC	EQ	14-Oct-2021	1155.20	1165.00	1169.00	1151.00	1152.50	1153.60	1158.99	45493	527.26	5090	20190	44.38
BCG	EQ	14-Oct-2021	81.60	77.55	77.55	77.55	77.55	77.55	77.55	868229	673.31	5289	866784	99.83
BCLIND	EQ	14-Oct-2021	261.15	263.00	264.00	252.75	255.10	255.75	259.36	88493	229.52	7680	46434	52.47
BCONCEPTS	SM	14-Oct-2021	44.00	41.80	42.30	41.80	41.80	41.80	41.94	21000	8.81	7	12000	57.14
BCP	EQ	14-Oct-2021	3.90	4.00	4.00	3.90	3.95	3.95	3.97	472375	18.74	329	278196	58.89
BDL	EQ	14-Oct-2021	378.80	390.00	393.00	386.00	391.00	390.95	389.43	469496	1828.35	15809	185273	39.46
BEARDSELL	EQ	14-Oct-2021	14.70	15.30	15.30	14.15	14.15	14.35	14.56	9247	1.35	66	5058	54.70
BECTORFOOD	EQ	14-Oct-2021	425.45	428.00	428.50	422.80	425.20	425.00	425.15	138308	588.02	6801	81401	58.85
BEDMUTHA	EQ	14-Oct-2021	49.00	51.45	51.45	50.35	51.45	51.45	51.40	50011	25.70	300	42603	85.19
BEL	EQ	14-Oct-2021	208.65	209.30	212.65	209.05	210.30	210.55	210.54	5134959	10811.36	43137	2213744	43.11
BEML	EQ	14-Oct-2021	1523.50	1529.00	1680.00	1509.00	1660.00	1659.70	1617.25	1556271	25168.84	95042	349987	22.49
BEPL	EQ	14-Oct-2021	210.20	212.40	212.40	200.15	201.90	201.15	204.83	2050830	4200.62	25936	1129580	55.08
BERGEPAINT	EQ	14-Oct-2021	829.15	833.10	856.95	830.50	839.65	838.45	847.48	1426028	12085.33	46155	375667	26.34
BESTAGRO	EQ	14-Oct-2021	1019.30	1019.95	1037.00	1000.00	1022.95	1022.70	1023.50	51285	524.90	1574	21189	41.32
BETA	SM	14-Oct-2021	585.00	593.95	593.95	560.00	585.00	585.00	580.39	2000	11.61	5	1600	80.00
BEWLTD	SM	14-Oct-2021	352.15	369.75	369.75	369.75	369.75	369.75	369.75	2000	7.40	1	2000	100.00
BFINVEST	EQ	14-Oct-2021	380.40	382.00	386.15	374.05	375.90	376.35	379.60	35706	135.54	2638	14772	41.37
BFUTILITIE	EQ	14-Oct-2021	472.70	476.35	479.05	461.05	467.00	467.90	470.59	350081	1647.46	10156	139659	39.89
BGRENERGY	EQ	14-Oct-2021	69.60	69.00	70.85	68.00	69.50	69.40	69.42	349491	242.63	5408	158993	45.49
BHAGERIA	EQ	14-Oct-2021	297.40	298.75	303.55	290.65	292.70	293.50	297.10	88137	261.86	3372	60711	68.88
BHAGYANGR	EQ	14-Oct-2021	49.50	50.80	51.65	48.40	49.70	49.45	49.97	91004	45.47	1179	50198	55.16
BHAGYAPROP	EQ	14-Oct-2021	31.00	30.70	36.40	29.25	34.50	34.60	33.44	361459	120.87	2371	169221	46.82
BHANDARI	EQ	14-Oct-2021	3.90	3.75	3.80	3.75	3.75	3.75	3.75	321499	12.06	575	253987	79.00
BHARATFORG	EQ	14-Oct-2021	804.20	806.00	817.00	795.00	799.75	801.00	805.09	2153914	17340.92	50646	1252661	58.16
BHARATGEAR	EQ	14-Oct-2021	173.75	176.00	182.35	173.70	176.35	177.05	179.43	158944	285.20	6416	91039	57.28
BHARATRAS	EQ	14-Oct-2021	12287.60	12399.90	12470.00	12201.00	12202.60	12237.35	12287.04	1897	233.09	945	910	47.97
BHARATWIRE	EQ	14-Oct-2021	65.00	66.00	66.00	64.00	64.80	64.25	64.62	14514	9.38	204	10141	69.87
BHARTIARTL	EQ	14-Oct-2021	689.90	693.00	694.00	681.85	688.60	685.80	686.86	9820591	67453.50	164220	6618657	67.40
BHEL	EQ	14-Oct-2021	76.25	77.00	77.70	74.00	74.10	74.35	75.40	63824644	48125.27	147228	19788885	31.01
BIGBLOC	EQ	14-Oct-2021	137.00	143.95	143.95	137.00	138.70	137.90	139.74	21972	30.70	925	14714	66.97
BIL	EQ	14-Oct-2021	226.75	229.90	230.25	224.00	224.00	224.70	226.27	2196	4.97	132	1677	76.37
BINDALAGRO	EQ	14-Oct-2021	23.25	23.50	24.85	23.25	24.30	24.15	24.26	680777	165.15	3925	359532	52.81
BIOCON	EQ	14-Oct-2021	352.25	353.75	354.60	347.00	347.70	347.65	350.03	2334243	8170.54	39961	1189601	50.96
BIOFILCHEM	EQ	14-Oct-2021	68.15	68.15	69.40	66.70	67.20	67.00	67.34	46377	31.23	1144	34309	73.98
BIRET	RR	14-Oct-2021	270.58	271.90	272.00	270.20	270.90	270.65	271.18	257326	697.83	2258	232886	90.50
BIRLACABLE	EQ	14-Oct-2021	94.35	95.25	99.00	95.00	96.25	96.60	97.19	83862	81.50	1377	58796	70.11
BIRLACORPN	EQ	14-Oct-2021	1403.60	1417.70	1440.00	1400.00	1426.90	1426.70	1425.77	111534	1590.21	10396	54992	49.31
BIRLAMONEY	EQ	14-Oct-2021	67.90	70.35	70.35	66.00	66.45	66.10	67.52	236952	159.98	3145	163759	69.11
BIRLATYRE	EQ	14-Oct-2021	26.45	26.45	27.05	25.70	26.00	25.90	26.11	402701	105.16	2856	277348	68.87
BKMINDST	BZ	14-Oct-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.38	62147	0.86	88	-	-
BLBLIMITED	EQ	14-Oct-2021	13.60	13.00	13.20	12.95	12.95	12.95	12.97	38731	5.02	184	35618	91.96
BLISSGVS	EQ	14-Oct-2021	112.70	112.25	113.35	111.05	111.50	111.40	112.04	151992	170.30	2504	88711	58.37
BLKASHYAP	EQ	14-Oct-2021	29.50	29.60	29.95	29.00	29.80	29.70	29.42	264612	77.85	666	215254	81.35
BLS	BE	14-Oct-2021	244.75	232.55	250.00	232.55	241.00	239.95	239.68	61511	147.43	1299	-	-
BLUECHIP	BE	14-Oct-2021	0.40	0.35	0.45	0.35	0.45	0.40	0.42	8100	0.03	13	-	-
BLUEDART	EQ	14-Oct-2021	6499.30	6585.00	6585.00	6436.90	6525.00	6508.60	6503.99	7976	518.76	2360	3548	44.48
BLUESTARCO	EQ	14-Oct-2021	914.30	918.95	919.05	906.00	915.00	914.85	913.51	46153	421.61	5456	25349	54.92
BMETRICS	ST	14-Oct-2021	108.35	113.75	113.75	113.75	113.75	113.75	113.75	3600	4.10	3	3600	100.00
BODALCHEM	EQ	14-Oct-2021	142.60	143.70	145.00	140.00	141.65	141.65	142.11	964874	1371.15	10779	598425	62.02
BOHRA	SM	14-Oct-2021	4.00	4.10	4.20	4.10	4.20	4.20	4.17	6000	0.25	3	6000	100.00
BOMDYEING	EQ	14-Oct-2021	104.50	104.80	107.40	101.60	102.50	102.90	104.10	8269743	8608.43	49777	2428761	29.37
BOROLTD	EQ	14-Oct-2021	230.20	233.05	276.20	233.00	276.20	276.20	266.20	3447221	9176.43	57264	1041623	30.22
BORORENEW	EQ	14-Oct-2021	431.25	452.80	452.80	452.80	452.80	452.80	452.80	136474	617.95	1263	136474	100.00
BOSCHLTD	EQ	14-Oct-2021	17910.00	18070.00	18200.00	17810.05	17880.00	17863.85	17963.36	30860	5543.49	8672	11475	37.18
BPCL	EQ	14-Oct-2021	458.65	460.00	462.20	458.00	459.20	459.30	460.39	3947390	18173.38	53511	2338576	59.24
BPL	BE	14-Oct-2021	151.90	144.35	144.35	144.35	144.35	144.35	144.35	31962	46.14	615	-	-
BRFL	EQ	14-Oct-2021	7.35	7.40	7.50	7.15	7.25	7.20	7.31	566249	41.37	794	308105	54.41
BRIGADE	EQ	14-Oct-2021	462.40	464.90	466.70	457.10	462.00	461.95	462.67	385574	1783.93	11791	167272	43.38
BRIGHT	SM	14-Oct-2021	6.00	6.00	6.00	5.40	5.50	5.60	5.57	456000	25.41	136	366000	80.26
BRITANNIA	EQ	14-Oct-2021	3883.70	3912.00	3925.00	3881.00	3897.00	3894.85	3901.50	299078	11668.52	26343	174982	58.51
BRITANNIA	N2	14-Oct-2021	31.01	31.00	31.24	31.00	31.09	31.07	31.04	3110	0.97	57	2842	91.38
BRITANNIA	N3	14-Oct-2021	29.52	29.48	29.60	29.43	29.55	29.51	29.50	12022	3.55	379	10872	90.43
BRNL	EQ	14-Oct-2021	30.10	30.10	30.90	29.90	29.90	29.95	30.11	46084	13.88	420	35757	77.59
BROOKS	EQ	14-Oct-2021	134.40	135.30	135.90	130.00	130.10	130.80	132.15	33820	44.69	612	26469	78.26
BSE	EQ	14-Oct-2021	1421.40	1430.00	1442.00	1371.20	1397.80	1396.65	1407.55	713509	10042.98	39370	275739	38.65
BSHSL	EQ	14-Oct-2021	295.65	291.00	301.30	291.00	298.00	297.20	293.64	1478	4.34	62	1182	79.97
BSL	EQ	14-Oct-2021	89.25	91.80	92.55	84.80	84.80	84.80	85.96	149614	128.61	1117	117570	78.58
BSLGOLDETF	EQ	14-Oct-2021	4302.80	4346.50	4374.00	4325.00	4362.50	4361.15	4351.74	488	21.24	101	310	63.52
BSLNIFTY	EQ	14-Oct-2021	200.95	196.30	214.20	196.30	202.94	202.97	202.67	2121	4.30	60	1292	60.91
BSLSENETFG	EQ	14-Oct-2021	574.36	579.00	586.00	575.60	584.28	584.28	582.59	225	1.31	23	137	60.89
BSOFT	EQ	14-Oct-2021	423.45	427.80	434.70	426.20	429.20	430.20	430.81	1730276	7454.29	37128	874859	50.56
BURGERKING	EQ	14-Oct-2021	162.60	164.55	164.80	162.00	162.35	162.35	163.08	1048397	1709.70	12579	492343	46.96
BURNPUR	EQ	14-Oct-2021	3.70	3.85	3.85	3.70	3.85	3.85	3.83	416314	15.96	550	287062	68.95
BUTTERFLY	BE	14-Oct-2021	1009.90	961.10	1029.95	961.10	1000.00	993.85	1003.41	16937	169.95	754	-	-
BVCL	BE	14-Oct-2021	23.25	23.85	23.85	22.60	23.40	22.95	23.02	6688	1.54	46	-	-
BYKE	EQ	14-Oct-2021	36.05	36.20	36.85	35.50	36.30	36.25	36.35	118517	43.08	1342	74384	62.76
CADILAHC	EQ	14-Oct-2021	545.65	548.90	552.00	543.00	543.90	544.10	548.02	1557711	8536.63	29091	571483	36.69
CALSOFT	BE	14-Oct-2021	32.50	30.90	34.10	30.90	34.10	34.10	33.67	217532	73.24	279	-	-
CAMLINFINE	EQ	14-Oct-2021	192.05	193.50	193.50	186.90	187.65	187.60	188.58	599652	1130.83	17093	340775	56.83
CAMS	EQ	14-Oct-2021	3081.85	3099.00	3099.00	3054.25	3060.70	3060.65	3070.08	220403	6766.54	31323	156826	71.15
CANBK	EQ	14-Oct-2021	186.60	187.90	195.00	186.90	192.80	193.55	192.13	27769060	53353.90	115609	7571917	27.27
CANDC	BZ	14-Oct-2021	3.20	3.35	3.35	3.15	3.20	3.20	3.22	6359	0.20	18	-	-
CANFINHOME	EQ	14-Oct-2021	689.35	693.30	705.40	688.10	697.05	699.50	697.37	836846	5835.94	17456	196643	23.50
CANTABIL	BE	14-Oct-2021	615.65	602.00	621.00	602.00	615.00	605.40	606.36	7493	45.43	163	-	-
CAPACITE	EQ	14-Oct-2021	190.35	191.50	196.00	185.00	185.50	186.25	189.92	363404	690.19	8485	206636	56.86
CAPLIPOINT	EQ	14-Oct-2021	928.60	933.00	937.00	903.50	909.70	907.80	916.20	285224	2613.22	16320	107479	37.68
CAPTRUST	EQ	14-Oct-2021	92.95	94.00	94.90	91.20	92.80	92.20	92.88	5993	5.57	157	3329	55.55
CARBORUNIV	EQ	14-Oct-2021	901.75	910.70	918.50	880.90	883.95	883.10	899.41	112383	1010.78	9347	70879	63.07
CAREERP	EQ	14-Oct-2021	157.65	157.95	158.00	156.00	157.00	156.15	156.62	26664	41.76	640	17057	63.97
CARERATING	EQ	14-Oct-2021	687.40	689.75	695.80	678.10	681.35	680.10	685.48	100010	685.54	5126	64851	64.84
CARTRADE	EQ	14-Oct-2021	1359.95	1375.00	1380.00	1346.00	1350.00	1350.30	1358.67	314055	4266.98	14366	245473	78.16
CASTROLIND	EQ	14-Oct-2021	146.50	146.40	148.20	145.05	145.90	146.75	146.86	1018175	1495.27	20858	570164	56.00
CCCL	BE	14-Oct-2021	0.45	0.50	0.50	0.45	0.50	0.50	0.50	74651	0.37	37	-	-
CCHHL	EQ	14-Oct-2021	7.35	7.50	7.50	7.10	7.30	7.30	7.22	86501	6.24	391	61150	70.69
CCL	EQ	14-Oct-2021	416.90	422.00	422.90	410.00	412.70	411.05	415.40	229910	955.05	7721	106287	46.23
CDSL	BE	14-Oct-2021	1417.20	1430.00	1431.90	1380.00	1399.95	1398.60	1407.14	292796	4120.04	24094	-	-
CEATLTD	EQ	14-Oct-2021	1363.30	1365.80	1373.50	1350.00	1363.50	1355.95	1361.02	123325	1678.48	11282	56642	45.93
CEBBCO	EQ	14-Oct-2021	34.40	34.10	34.65	32.70	33.80	33.65	33.37	152872	51.01	893	90862	59.44
CELEBRITY	EQ	14-Oct-2021	11.65	11.10	11.30	11.10	11.10	11.10	11.13	33001	3.67	140	26206	79.41
CENTENKA	EQ	14-Oct-2021	465.95	465.95	469.90	455.90	460.80	459.20	460.06	46166	212.39	2798	31290	67.78
CENTEXT	EQ	14-Oct-2021	9.25	9.25	9.45	9.10	9.15	9.20	9.24	258583	23.90	575	160362	62.02
CENTRALBK	EQ	14-Oct-2021	23.30	23.50	23.70	23.15	23.25	23.20	23.38	6413726	1499.65	10472	2753620	42.93
CENTRUM	EQ	14-Oct-2021	45.10	45.50	46.20	43.50	43.85	43.75	44.48	1667093	741.58	8937	1034468	62.05
CENTUM	EQ	14-Oct-2021	529.35	534.75	555.00	519.00	544.80	541.50	528.54	14102	74.53	1907	7658	54.30
CENTURYPLY	EQ	14-Oct-2021	515.10	517.00	535.00	515.75	535.00	528.90	523.34	205368	1074.77	9446	109006	53.08
CENTURYTEX	EQ	14-Oct-2021	936.15	942.60	1004.00	941.00	960.10	962.65	971.57	2529984	24580.59	92069	291555	11.52
CERA	EQ	14-Oct-2021	5587.75	5600.00	5699.00	5538.30	5605.00	5606.60	5616.57	6723	377.60	1916	2525	37.56
CEREBRAINT	EQ	14-Oct-2021	54.45	54.90	54.90	53.95	54.55	54.60	54.36	199468	108.43	1133	134441	67.40
CESC	EQ	14-Oct-2021	91.40	91.85	96.40	91.10	94.05	93.75	94.50	10368276	9798.38	51311	4583561	44.21
CGCL	EQ	14-Oct-2021	526.35	528.90	534.95	516.35	522.90	519.65	523.05	42159	220.51	4426	20953	49.70
CGPOWER	BE	14-Oct-2021	115.25	116.95	119.50	114.50	117.50	118.25	115.85	1538463	1782.32	3688	-	-
CHALET	EQ	14-Oct-2021	242.95	244.85	256.40	244.00	255.30	253.95	251.12	667131	1675.29	16740	360664	54.06
CHAMBLFERT	EQ	14-Oct-2021	384.25	387.70	390.00	381.55	382.10	383.35	385.03	483062	1859.92	11795	203361	42.10
CHEMBOND	EQ	14-Oct-2021	252.95	253.00	254.95	247.50	250.00	250.80	249.82	50844	127.02	3606	26314	51.75
CHEMCON	EQ	14-Oct-2021	442.35	443.10	444.45	436.00	437.00	437.20	440.12	196219	863.61	7135	119891	61.10
CHEMFAB	EQ	14-Oct-2021	208.60	209.95	214.05	206.00	208.00	207.85	208.23	25531	53.16	871	16238	63.60
CHEMPLASTS	EQ	14-Oct-2021	764.55	788.00	794.00	749.00	760.00	763.55	774.83	719597	5575.62	21144	499001	69.34
CHENNPETRO	EQ	14-Oct-2021	136.50	136.95	138.50	133.05	133.85	134.00	135.49	724707	981.91	14439	395342	54.55
CHOLAFIN	EQ	14-Oct-2021	594.50	596.00	609.95	586.25	591.45	594.00	598.45	3279153	19624.19	69721	1202150	36.66
CHOLAHLDNG	EQ	14-Oct-2021	744.90	751.00	754.95	715.55	721.00	723.35	736.82	33668	248.07	3968	15743	46.76
CIGNITITEC	EQ	14-Oct-2021	617.15	622.20	627.90	601.70	618.25	615.00	620.42	169877	1053.95	7845	54823	32.27
CINELINE	EQ	14-Oct-2021	124.90	122.00	127.50	122.00	125.00	123.80	123.67	49129	60.76	519	29694	60.44
CINEVISTA	EQ	14-Oct-2021	15.80	16.00	16.00	15.05	15.25	15.15	15.16	48054	7.28	167	29016	60.38
CIPLA	EQ	14-Oct-2021	913.50	917.45	920.50	909.90	912.35	911.35	914.92	913675	8359.44	34911	360635	39.47
CLEAN	EQ	14-Oct-2021	2208.30	2219.00	2225.15	2135.00	2143.95	2146.75	2175.46	298192	6487.05	26316	155644	52.20
CLEDUCATE	EQ	14-Oct-2021	96.15	100.95	100.95	100.95	100.95	100.95	100.95	24612	24.85	104	24612	100.00
CLNINDIA	EQ	14-Oct-2021	609.60	615.00	618.00	600.10	601.10	602.25	607.79	51410	312.46	3588	30375	59.08
CLSEL	EQ	14-Oct-2021	126.75	126.90	127.00	123.05	123.70	123.60	124.96	71845	89.78	2148	49975	69.56
CMICABLES	EQ	14-Oct-2021	44.85	44.20	45.00	44.20	44.60	44.50	44.52	36045	16.05	544	22920	63.59
CMMIPL	SM	14-Oct-2021	16.00	16.50	16.50	16.50	16.50	16.50	16.50	3000	0.50	1	3000	100.00
COALINDIA	EQ	14-Oct-2021	190.05	190.00	191.80	182.30	184.50	183.80	185.56	29542941	54820.54	215081	10358287	35.06
COASTCORP	EQ	14-Oct-2021	290.10	289.00	294.00	284.00	285.00	285.50	286.93	15182	43.56	804	12937	85.21
COCHINSHIP	EQ	14-Oct-2021	374.30	378.00	379.00	369.20	370.00	370.80	374.45	247850	928.08	6785	110232	44.48
COFFEEDAY	EQ	14-Oct-2021	34.50	35.80	37.90	33.80	36.85	36.95	36.37	4859697	1767.31	16964	2803379	57.69
COFORGE	EQ	14-Oct-2021	5337.80	5420.00	5790.00	5420.00	5590.00	5604.10	5586.12	814033	45472.83	87951	187735	23.06
COLPAL	EQ	14-Oct-2021	1694.80	1699.75	1702.45	1678.00	1681.00	1681.20	1686.57	290813	4904.77	20408	177581	61.06
COMPINFO	EQ	14-Oct-2021	27.35	27.30	27.75	26.85	26.85	27.10	27.24	187885	51.17	814	119777	63.75
COMPUSOFT	EQ	14-Oct-2021	18.25	17.35	17.35	17.35	17.35	17.35	17.35	115508	20.04	482	110083	95.30
CONCOR	EQ	14-Oct-2021	688.65	695.00	698.00	675.00	677.00	677.35	682.05	3084539	21038.04	83071	1890484	61.29
CONFIPET	EQ	14-Oct-2021	88.35	89.00	90.40	88.00	88.45	88.50	88.92	647041	575.32	5623	339879	52.53
CONSOFINVT	EQ	14-Oct-2021	169.15	175.40	175.40	165.05	167.95	167.25	167.98	15373	25.82	210	11952	77.75
CONTI	SM	14-Oct-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	13332	1.03	4	13332	100.00
CONTROLPR	EQ	14-Oct-2021	323.15	328.95	328.95	323.05	325.95	325.50	326.04	19191	62.57	601	13865	72.25
CORALFINAC	EQ	14-Oct-2021	44.55	45.35	45.35	44.25	44.70	44.60	44.71	155378	69.47	1133	76028	48.93
CORDSCABLE	EQ	14-Oct-2021	57.85	58.80	59.75	56.20	57.65	57.95	57.94	58129	33.68	796	38111	65.56
COROMANDEL	EQ	14-Oct-2021	869.60	871.80	887.95	860.50	862.90	863.20	874.75	515540	4509.69	32115	106236	20.61
COSMOFILMS	EQ	14-Oct-2021	1533.70	1547.95	1649.80	1540.45	1645.40	1638.35	1614.84	278508	4497.47	23388	104067	37.37
COUNCODOS	EQ	14-Oct-2021	3.75	3.75	3.80	3.60	3.60	3.60	3.66	292126	10.69	655	191244	65.47
COX&KINGS	BZ	14-Oct-2021	1.65	1.65	1.70	1.60	1.70	1.65	1.65	667952	11.05	290	-	-
CPSEETF	EQ	14-Oct-2021	31.84	31.84	32.34	31.66	32.06	32.06	32.08	5301126	1700.43	23768	3801030	71.70
CRAFTSMAN	EQ	14-Oct-2021	2426.70	2430.00	2475.00	2371.10	2397.95	2385.80	2416.93	34622	836.79	7307	14690	42.43
CREATIVE	EQ	14-Oct-2021	277.00	290.85	290.85	290.85	290.85	290.85	290.85	20632	60.01	100	20632	100.00
CREDITACC	EQ	14-Oct-2021	679.65	684.00	685.00	668.00	672.00	673.40	679.26	195531	1328.16	4131	172088	88.01
CREST	EQ	14-Oct-2021	125.70	125.45	128.10	122.10	122.75	123.15	123.83	15268	18.91	212	6438	42.17
CRISIL	EQ	14-Oct-2021	2950.10	2979.55	3009.50	2921.95	2965.00	2978.90	2970.46	16782	498.50	4619	7347	43.78
CROMPTON	EQ	14-Oct-2021	482.45	483.95	484.60	473.00	473.90	474.60	478.14	1073667	5133.66	30875	656332	61.13
CROWN	SM	14-Oct-2021	153.95	152.30	155.00	147.10	147.10	147.70	151.65	22000	33.36	21	16000	72.73
CSBBANK	EQ	14-Oct-2021	320.85	322.00	325.00	316.35	316.35	319.40	323.30	439948	1422.37	6596	358530	81.49
CTE	EQ	14-Oct-2021	62.45	61.80	65.85	61.80	62.95	62.90	63.88	58901	37.62	1112	32289	54.82
CUB	EQ	14-Oct-2021	168.90	169.80	172.95	168.60	170.60	171.35	171.15	2724655	4663.23	25645	1376786	50.53
CUBEXTUB	EQ	14-Oct-2021	24.20	24.20	24.20	23.35	23.60	23.80	23.85	20181	4.81	167	7792	38.61
CUMMINSIND	EQ	14-Oct-2021	898.05	902.70	915.00	894.75	905.00	903.15	901.65	890689	8030.92	30059	563549	63.27
CUPID	EQ	14-Oct-2021	243.25	245.80	246.50	241.00	241.35	241.40	242.67	55128	133.78	2494	34200	62.04
CYBERMEDIA	EQ	14-Oct-2021	10.10	10.00	10.20	9.80	10.15	10.10	10.00	9294	0.93	53	6204	66.75
CYBERTECH	EQ	14-Oct-2021	170.85	170.85	181.00	170.85	175.00	174.85	176.83	357700	632.53	7587	163095	45.60
CYIENT	EQ	14-Oct-2021	1079.85	1099.00	1172.20	1099.00	1157.70	1159.80	1142.37	1387384	15849.12	60496	581630	41.92
DAAWAT	EQ	14-Oct-2021	73.10	73.20	75.80	73.15	73.65	73.60	74.27	3493071	2594.24	17677	1711611	49.00
DABUR	EQ	14-Oct-2021	623.80	626.00	627.90	612.45	614.90	615.20	621.60	2722324	16921.94	41440	1344950	49.40
DALBHARAT	EQ	14-Oct-2021	2072.85	2077.85	2100.00	2049.95	2067.00	2062.85	2070.27	376959	7804.06	29112	259457	68.83
DALMIASUG	EQ	14-Oct-2021	459.30	460.00	462.95	453.00	455.00	454.15	457.12	59246	270.83	2807	29258	49.38
DAMODARIND	EQ	14-Oct-2021	44.00	42.85	44.70	42.80	43.00	43.20	43.63	26719	11.66	358	19278	72.15
DANGEE	EQ	14-Oct-2021	189.55	196.45	196.45	189.00	192.00	191.35	191.05	1629	3.11	35	556	34.13
DATAMATICS	EQ	14-Oct-2021	356.55	358.80	373.00	356.00	359.00	358.85	363.90	280240	1019.80	11297	105865	37.78
DBCORP	EQ	14-Oct-2021	98.55	98.65	99.40	95.10	96.70	96.45	97.34	245722	239.18	4021	165362	67.30
DBL	EQ	14-Oct-2021	725.40	731.85	734.60	690.55	693.00	696.10	708.95	948175	6722.05	26368	467757	49.33
DBREALTY	EQ	14-Oct-2021	37.50	39.35	39.35	37.30	39.35	39.35	39.16	4821112	1888.13	5811	2026700	42.04
DBSTOCKBRO	EQ	14-Oct-2021	17.55	17.90	18.25	17.20	17.95	17.95	17.61	12044	2.12	78	3917	32.52
DCAL	EQ	14-Oct-2021	237.35	239.50	239.50	226.70	228.00	227.95	231.88	710239	1646.91	12761	369545	52.03
DCBBANK	EQ	14-Oct-2021	92.30	93.70	94.05	92.80	93.20	93.25	93.41	1064376	994.18	7134	539382	50.68
DCM	EQ	14-Oct-2021	52.20	53.90	53.90	50.65	51.95	51.25	51.98	26899	13.98	382	15360	57.10
DCMFINSERV	EQ	14-Oct-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	2274	0.07	7	2274	100.00
DCMNVL	EQ	14-Oct-2021	237.75	241.95	242.00	233.70	234.35	234.70	236.92	44117	104.52	716	37262	84.46
DCMSHRIRAM	EQ	14-Oct-2021	1211.55	1211.25	1225.25	1175.00	1200.00	1191.10	1200.37	81705	980.77	5635	46173	56.51
DCW	BE	14-Oct-2021	53.10	53.75	53.95	52.00	53.00	52.80	52.87	939924	496.94	3235	-	-
DECCANCE	EQ	14-Oct-2021	771.35	779.95	779.95	762.30	768.05	769.45	771.79	32993	254.64	3170	16190	49.07
DEEPAKFERT	EQ	14-Oct-2021	414.55	419.95	435.25	417.30	417.90	421.00	429.36	1502968	6453.20	21526	916935	61.01
DEEPAKNTR	EQ	14-Oct-2021	2875.70	2888.80	2957.45	2877.00	2899.60	2897.80	2917.76	914516	26683.37	60345	204235	22.33
DEEPENR	EQ	14-Oct-2021	46.70	46.15	47.65	45.30	46.15	46.35	46.39	30057	13.94	475	17191	57.19
DEEPINDS	EQ	14-Oct-2021	153.15	154.50	158.00	151.20	155.20	155.10	154.75	73274	113.39	3929	34816	47.51
DELPHIFX	EQ	14-Oct-2021	678.95	675.00	688.35	660.05	661.00	661.35	666.35	4682	31.20	292	3090	66.00
DELTACORP	EQ	14-Oct-2021	283.45	285.60	294.55	278.25	290.50	289.90	287.42	10382313	29840.91	96414	2053638	19.78
DELTAMAGNT	EQ	14-Oct-2021	67.35	70.70	70.70	70.70	70.70	70.70	70.70	15325	10.83	50	15325	100.00
DEN	EQ	14-Oct-2021	52.20	52.70	54.80	51.65	53.15	53.30	53.47	4034731	2157.51	15879	1674465	41.50
DENORA	EQ	14-Oct-2021	331.80	334.85	342.50	331.10	339.05	339.15	338.06	24622	83.24	1273	13848	56.24
DESTINY	ST	14-Oct-2021	19.70	18.75	18.75	18.75	18.75	18.75	18.75	24000	4.50	4	24000	100.00
DEVIT	SM	14-Oct-2021	140.00	140.00	154.90	136.00	154.50	154.50	147.19	33000	48.57	13	31500	95.45
DEVYANI	EQ	14-Oct-2021	114.05	114.50	114.80	112.35	112.65	112.55	113.29	4002402	4534.29	33580	2891352	72.24
DFMFOODS	EQ	14-Oct-2021	343.30	341.50	343.25	338.00	339.60	339.45	340.18	60367	205.36	3317	31932	52.90
DGCONTENT	EQ	14-Oct-2021	12.90	12.45	13.50	12.30	12.30	12.40	12.61	53942	6.80	161	36598	67.85
DHAMPURSUG	EQ	14-Oct-2021	329.15	331.90	334.90	323.25	326.00	325.60	329.27	396139	1304.36	10120	149378	37.71
DHANBANK	EQ	14-Oct-2021	16.85	17.00	17.35	16.40	16.65	16.70	16.96	1624385	275.42	2745	1039635	64.00
DHANI	EQ	14-Oct-2021	196.00	197.45	199.00	192.00	192.60	192.45	196.15	1470322	2884.09	13912	797843	54.26
DHANILOANS	N3	14-Oct-2021	1008.00	1002.00	1008.00	1002.00	1008.00	1008.00	1002.55	11	0.11	2	11	100.00
DHANILOANS	N4	14-Oct-2021	1058.90	1043.21	1043.21	1043.21	1043.21	1043.21	1043.21	2	0.02	1	2	100.00
DHANILOANS	N5	14-Oct-2021	1300.00	1283.80	1300.00	1283.80	1300.00	1300.00	1293.52	50	0.65	2	50	100.00
DHANILOANS	N6	14-Oct-2021	1000.52	1015.99	1015.99	1005.00	1007.00	1007.00	1010.66	51	0.52	6	51	100.00
DHANILOANS	N7	14-Oct-2021	1015.00	1008.80	1048.80	1005.00	1048.80	1048.80	1017.23	345	3.51	5	240	69.57
DHANILOANS	N8	14-Oct-2021	1240.00	1205.20	1205.20	1205.20	1205.20	1205.20	1205.20	50	0.60	1	50	100.00
DHANILOANS	NE	14-Oct-2021	1232.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	100	1.23	2	100	100.00
DHANILOANS	NF	14-Oct-2021	991.00	991.00	991.00	991.00	991.00	991.00	991.00	9	0.09	5	9	100.00
DHANILOANS	NO	14-Oct-2021	925.00	990.60	999.00	990.60	999.00	999.00	996.90	100	1.00	2	100	100.00
DHANUKA	EQ	14-Oct-2021	830.55	837.00	839.00	820.00	825.15	825.10	830.85	48679	404.45	4157	26787	55.03
DHARSUGAR	EQ	14-Oct-2021	20.90	21.00	21.00	20.25	20.50	20.50	20.65	61956	12.80	399	52095	84.08
DHUNINV	EQ	14-Oct-2021	633.25	648.00	650.00	630.00	643.30	638.45	639.34	3497	22.36	346	2473	70.72
DIAMONDYD	EQ	14-Oct-2021	710.80	711.00	738.75	705.50	707.05	711.25	723.39	29056	210.19	3916	15438	53.13
DICIND	EQ	14-Oct-2021	468.95	478.00	478.00	458.00	459.80	460.05	464.68	3909	18.16	347	2608	66.72
DIGISPICE	BE	14-Oct-2021	46.50	47.00	47.90	44.40	45.95	45.40	45.94	144929	66.58	935	-	-
DISHTV	BE	14-Oct-2021	19.35	19.85	19.85	18.90	19.00	19.00	19.18	5071889	973.02	8948	-	-
DIVISLAB	EQ	14-Oct-2021	5248.90	5248.90	5389.00	5226.20	5385.00	5372.15	5341.74	549795	29368.64	45862	255705	46.51
DIXON	EQ	14-Oct-2021	5503.90	5555.75	5650.00	5490.00	5500.00	5511.30	5576.86	518320	28906.00	59848	126145	24.34
DLF	EQ	14-Oct-2021	427.50	430.50	444.80	429.40	434.00	434.90	437.89	12094977	52963.17	117227	2305868	19.06
DLINKINDIA	EQ	14-Oct-2021	147.75	148.70	150.60	145.40	146.05	146.10	147.18	363987	535.73	6125	164972	45.32
DMART	EQ	14-Oct-2021	5117.15	5194.00	5420.00	5180.05	5360.00	5323.75	5330.44	1187904	63320.54	148895	310397	26.13
DNAMEDIA	EQ	14-Oct-2021	2.25	2.35	2.35	2.30	2.35	2.35	2.34	258394	6.05	340	228373	88.38
DODLA	EQ	14-Oct-2021	586.00	586.00	596.50	584.35	588.00	588.55	591.59	71066	420.42	6132	23185	32.62
DOLAT	EQ	14-Oct-2021	91.40	92.00	92.80	91.00	91.50	91.65	91.84	183820	168.82	3300	107593	58.53
DOLLAR	EQ	14-Oct-2021	427.65	431.00	463.10	428.00	457.00	453.75	447.04	514909	2301.82	16551	231968	45.05
DONEAR	EQ	14-Oct-2021	58.15	58.75	59.40	56.70	59.30	58.85	58.17	109652	63.79	1275	61753	56.32
DPABHUSHAN	EQ	14-Oct-2021	221.70	221.80	223.20	210.25	219.00	218.00	217.45	15511	33.73	351	8839	56.99
DPSCLTD	EQ	14-Oct-2021	16.65	17.15	17.15	16.10	16.40	16.40	16.59	65039	10.79	649	52296	80.41
DPWIRES	EQ	14-Oct-2021	219.95	219.95	230.90	217.05	230.90	230.90	227.57	32124	73.11	590	25945	80.77
DRCSYSTEMS	BE	14-Oct-2021	401.90	401.90	402.00	381.85	394.00	394.00	389.51	1956	7.62	81	-	-
DREDGECORP	EQ	14-Oct-2021	386.10	386.45	388.25	376.00	379.95	377.95	380.18	109975	418.10	5610	36525	33.21
DRREDDY	EQ	14-Oct-2021	4928.45	4924.00	5009.65	4914.05	4950.00	4958.70	4973.55	292060	14525.74	28676	89811	30.75
DSML	SM	14-Oct-2021	65.70	68.95	68.95	64.05	68.95	67.75	67.08	168000	112.69	24	120000	71.43
DSSL	EQ	14-Oct-2021	165.45	167.90	176.00	165.25	170.10	168.75	170.98	97985	167.53	5088	39807	40.63
DTIL	EQ	14-Oct-2021	294.70	299.70	299.70	285.00	287.25	286.80	289.09	12268	35.47	880	6720	54.78
DUCON	EQ	14-Oct-2021	11.95	12.50	12.50	12.50	12.50	12.50	12.50	177669	22.21	74	168276	94.71
DVL	EQ	14-Oct-2021	287.00	288.00	290.55	283.95	285.50	284.80	286.44	24571	70.38	1167	16320	66.42
DWARKESH	EQ	14-Oct-2021	76.40	76.40	77.60	75.00	75.65	75.45	76.38	1468440	1121.59	7729	761920	51.89
DYNAMATECH	BE	14-Oct-2021	2749.95	2778.80	2845.00	2750.00	2810.00	2780.10	2792.21	4993	139.42	565	-	-
DYNAMIC	ST	14-Oct-2021	53.55	51.00	53.55	50.90	50.90	50.90	52.28	86000	44.96	43	84000	97.67
DYNPRO	EQ	14-Oct-2021	694.40	697.40	712.15	689.05	695.10	694.25	697.55	123734	863.10	7251	23699	19.15
E2E	SM	14-Oct-2021	52.00	52.10	54.60	52.00	52.50	52.15	53.37	20000	10.67	10	12000	60.00
EASEMYTRIP	BE	14-Oct-2021	568.15	568.15	584.95	539.75	577.80	578.05	561.37	457437	2567.92	9488	-	-
EASTSILK	EQ	14-Oct-2021	5.75	5.95	5.95	5.50	5.50	5.50	5.65	189739	10.71	466	164531	86.71
EASUNREYRL	BZ	14-Oct-2021	2.90	3.00	3.00	2.80	2.90	2.90	2.82	8806	0.25	23	-	-
EBANK	EQ	14-Oct-2021	3949.98	3965.00	3965.00	3965.00	3965.00	3965.00	3965.00	2	0.08	2	2	100.00
EBBETF0423	EQ	14-Oct-2021	1149.95	1150.00	1151.29	1148.56	1150.26	1151.13	1150.05	4909	56.46	88	3869	78.81
EBBETF0425	EQ	14-Oct-2021	1068.91	1068.99	1068.99	1067.00	1068.90	1068.83	1068.19	4821	51.50	110	3914	81.19
EBBETF0430	EQ	14-Oct-2021	1182.45	1182.45	1184.99	1181.50	1184.00	1184.08	1183.89	18127	214.60	180	17447	96.25
EBBETF0431	EQ	14-Oct-2021	1060.09	1061.75	1061.75	1059.00	1061.27	1061.05	1061.02	18234	193.47	167	17213	94.40
EC1RG	MF	14-Oct-2021	13.00	11.80	11.80	11.80	11.80	11.80	11.80	5000	0.59	1	5000	100.00
ECLERX	EQ	14-Oct-2021	2247.00	2274.00	2322.00	2251.65	2303.80	2300.10	2288.26	104451	2390.11	4064	97286	93.14
ECLFINANCE	NG	14-Oct-2021	980.00	973.51	976.00	973.51	976.00	976.00	974.06	455	4.43	14	355	78.02
ECLFINANCE	NJ	14-Oct-2021	943.45	945.00	945.00	940.00	944.99	944.99	943.38	961	9.07	17	961	100.00
ECLFINANCE	NK	14-Oct-2021	899.42	902.00	905.00	902.00	904.70	904.33	904.46	1684	15.23	27	1609	95.55
ECLFINANCE	NN	14-Oct-2021	1295.00	1295.10	1296.00	1295.10	1296.00	1296.00	1295.16	215	2.78	7	215	100.00
ECLFINANCE	NO	14-Oct-2021	993.95	994.00	994.00	991.00	991.00	991.00	991.57	761	7.55	13	761	100.00
ECLFINANCE	NP	14-Oct-2021	1044.98	1034.11	1060.90	1034.10	1060.00	1060.06	1042.76	150	1.56	16	150	100.00
ECLFINANCE	NR	14-Oct-2021	1019.98	1022.00	1100.00	1005.00	1005.70	1005.37	1016.84	2597	26.41	51	1974	76.01
EDELWEISS	EQ	14-Oct-2021	79.40	80.10	80.70	79.10	79.60	79.65	79.78	2193011	1749.61	9673	1241873	56.63
EDUCOMP	BZ	14-Oct-2021	3.00	3.10	3.10	2.95	2.95	3.00	3.01	29216	0.88	78	-	-
EHFLNCD	N5	14-Oct-2021	975.10	947.54	955.00	947.54	954.65	954.65	954.65	27	0.26	3	26	96.30
EHFLNCD	N6	14-Oct-2021	960.16	950.20	958.00	950.00	953.00	953.25	952.07	450	4.28	16	313	69.56
EICHERMOT	EQ	14-Oct-2021	2905.75	2905.00	2923.55	2845.00	2851.05	2853.20	2869.24	497012	14260.48	46037	226431	45.56
EIDPARRY	EQ	14-Oct-2021	482.70	482.70	488.00	468.65	482.05	484.95	480.93	702855	3380.22	18983	336763	47.91
EIFFL	EQ	14-Oct-2021	131.45	138.00	138.00	128.15	138.00	138.00	137.08	14409	19.75	72	12328	85.56
EIHAHOTELS	EQ	14-Oct-2021	431.00	433.20	435.95	423.00	424.50	425.05	427.92	31907	136.54	1813	12746	39.95
EIHOTEL	EQ	14-Oct-2021	140.95	143.00	143.55	140.10	143.10	141.85	141.71	779062	1103.97	8351	281753	36.17
EIMCOELECO	EQ	14-Oct-2021	398.50	399.40	402.90	394.00	395.00	395.20	398.28	22072	87.91	1179	8513	38.57
EKC	EQ	14-Oct-2021	125.05	126.00	126.00	122.35	122.90	122.80	123.67	249115	308.09	2284	159895	64.19
ELECON	EQ	14-Oct-2021	165.65	166.95	169.20	165.00	165.70	166.15	166.77	278307	464.14	4636	140770	50.58
ELECTCAST	EQ	14-Oct-2021	36.25	36.85	37.15	36.20	36.50	36.55	36.90	458103	169.06	1986	320162	69.89
ELECTHERM	EQ	14-Oct-2021	139.60	142.95	145.35	140.00	141.20	141.70	142.24	62496	88.90	2155	30402	48.65
ELGIEQUIP	EQ	14-Oct-2021	204.65	205.50	207.35	204.00	204.70	204.60	205.78	109292	224.90	3771	58657	53.67
ELGIRUBCO	EQ	14-Oct-2021	39.70	39.10	41.50	38.80	39.80	39.70	40.12	143383	57.52	817	87490	61.02
EMAMILTD	EQ	14-Oct-2021	541.50	544.00	551.95	540.10	548.70	550.25	546.98	439513	2404.03	15383	232097	52.81
EMAMIPAP	EQ	14-Oct-2021	168.70	170.00	170.00	166.00	167.10	166.90	167.03	94431	157.72	2187	42288	44.78
EMAMIREAL	EQ	14-Oct-2021	69.55	68.60	70.95	68.60	69.65	69.90	69.95	54608	38.20	811	31854	58.33
EMBASSY	RR	14-Oct-2021	344.46	344.46	351.65	344.46	350.02	349.88	349.23	603451	2107.41	6195	488826	81.01
EMCO	BZ	14-Oct-2021	2.30	2.20	2.20	2.20	2.20	2.20	2.20	36231	0.80	60	-	-
EMKAY	EQ	14-Oct-2021	116.15	116.90	118.85	116.60	116.85	117.10	117.58	68688	80.77	1349	42403	61.73
EMMBI	EQ	14-Oct-2021	107.50	108.95	112.90	107.00	108.40	108.05	110.38	192222	212.17	4440	97078	50.50
ENDURANCE	EQ	14-Oct-2021	1865.00	1865.00	1888.00	1822.60	1825.00	1839.40	1858.21	123713	2298.85	13633	59374	47.99
ENERGYDEV	EQ	14-Oct-2021	11.35	11.30	11.65	11.00	11.15	11.25	11.25	87278	9.82	375	49207	56.38
ENGINERSIN	EQ	14-Oct-2021	77.80	78.10	79.15	77.55	77.65	77.85	78.21	1989495	1556.06	10284	847590	42.60
ENIL	EQ	14-Oct-2021	185.35	187.00	187.80	185.15	186.80	186.40	186.55	37572	70.09	631	16181	43.07
EPL	EQ	14-Oct-2021	233.70	235.80	237.85	231.00	232.00	231.95	232.09	1577032	3660.20	14148	1432636	90.84
EQUITAS	EQ	14-Oct-2021	137.70	139.10	141.20	134.65	135.20	135.20	136.22	975855	1329.27	11091	774853	79.40
EQUITASBNK	EQ	14-Oct-2021	68.55	69.05	69.05	66.00	66.30	66.70	66.98	1422879	953.05	12267	827787	58.18
ERFLNCDI	N3	14-Oct-2021	965.00	965.00	965.00	965.00	965.00	965.00	965.00	100	0.97	2	100	100.00
ERFLNCDI	N4	14-Oct-2021	1012.01	1014.01	1014.01	1014.00	1014.00	1014.00	1014.00	31	0.31	2	31	100.00
ERFLNCDI	N5	14-Oct-2021	920.80	915.00	915.00	915.00	915.00	915.00	915.00	15	0.14	1	15	100.00
ERFLNCDI	N6	14-Oct-2021	935.80	940.00	940.00	938.00	938.00	938.00	939.01	79	0.74	2	79	100.00
ERIS	EQ	14-Oct-2021	797.50	799.95	824.55	775.00	820.00	818.40	806.55	221623	1787.50	18356	98331	44.37
EROSMEDIA	EQ	14-Oct-2021	21.45	22.00	22.00	21.25	21.55	21.35	21.52	291755	62.77	1181	208710	71.54
ESABINDIA	EQ	14-Oct-2021	2450.55	2481.00	2510.00	2401.95	2437.00	2423.00	2460.69	20434	502.82	4187	8919	43.65
ESCORTS	EQ	14-Oct-2021	1520.20	1524.00	1546.00	1508.25	1517.70	1520.95	1527.42	677408	10346.89	26157	131730	19.45
ESSARSHPNG	EQ	14-Oct-2021	11.65	11.85	11.85	11.00	11.20	11.15	11.22	503666	56.51	1319	351233	69.74
ESTER	EQ	14-Oct-2021	146.35	147.40	150.25	146.05	146.70	148.30	147.94	241852	357.80	4066	113296	46.85
EUROTEXIND	EQ	14-Oct-2021	12.35	12.95	12.95	12.95	12.95	12.95	12.95	428	0.06	4	428	100.00
EVEREADY	EQ	14-Oct-2021	389.15	389.00	389.00	382.05	382.70	384.55	385.43	579720	2234.42	5696	430065	74.18
EVERESTIND	EQ	14-Oct-2021	440.70	440.80	450.00	438.20	445.00	443.65	444.89	76923	342.22	6422	31108	40.44
EXCEL	EQ	14-Oct-2021	3.25	3.30	3.30	3.10	3.10	3.10	3.14	108581	3.41	285	76130	70.11
EXCELINDUS	EQ	14-Oct-2021	1082.55	1100.00	1100.00	1060.00	1066.90	1066.85	1073.55	22182	238.13	2420	11821	53.29
EXIDEIND	EQ	14-Oct-2021	187.55	188.70	188.90	185.50	185.80	186.00	187.19	2470951	4625.37	28961	1058234	42.83
EXPLEOSOL	BE	14-Oct-2021	1118.45	1118.45	1133.00	1085.00	1095.00	1097.25	1108.30	7002	77.60	385	-	-
EXXARO	EQ	14-Oct-2021	159.65	160.65	161.25	157.20	157.70	157.60	159.06	285334	453.84	4021	170619	59.80
FACT	EQ	14-Oct-2021	127.05	128.00	130.95	126.50	127.00	127.20	128.30	191655	245.90	3983	54444	28.41
FAIRCHEMOR	EQ	14-Oct-2021	2017.60	2055.00	2076.95	1988.50	2015.00	2006.80	2019.20	16707	337.35	3667	7898	47.27
FCL	EQ	14-Oct-2021	125.15	124.20	128.00	123.70	124.60	124.45	125.41	507888	636.96	8843	197618	38.91
FCONSUMER	EQ	14-Oct-2021	7.70	7.75	7.80	7.60	7.65	7.65	7.68	6399169	491.55	3909	2534847	39.61
FCSSOFT	EQ	14-Oct-2021	1.50	1.55	1.55	1.50	1.55	1.55	1.55	4773262	73.75	3178	2768232	57.99
FDC	EQ	14-Oct-2021	357.35	360.70	364.90	352.00	356.00	354.10	358.50	388570	1393.02	15228	125069	32.19
FEDERALBNK	EQ	14-Oct-2021	93.60	94.70	95.50	92.75	93.20	93.10	93.78	31082419	29150.31	92051	10862176	34.95
FEL	EQ	14-Oct-2021	9.65	9.80	9.80	8.80	9.35	9.30	9.21	1784471	164.41	2352	923252	51.74
FELDVR	EQ	14-Oct-2021	12.50	12.25	12.65	12.05	12.25	12.30	12.31	39955	4.92	166	25949	64.95
FIEMIND	EQ	14-Oct-2021	1125.35	1110.85	1285.00	1110.85	1275.45	1266.40	1238.07	450575	5578.43	40308	126107	27.99
FILATEX	EQ	14-Oct-2021	115.55	116.45	118.60	114.25	115.70	115.55	115.87	3319398	3846.08	13632	575414	17.33
FILDF2GP	MF	14-Oct-2021	1.17	1.27	1.28	1.06	1.28	1.28	1.17	67	0.00	5	67	100.00
FINCABLES	EQ	14-Oct-2021	491.45	496.90	496.90	486.25	490.40	490.55	490.65	176575	866.36	10461	72881	41.27
FINEORG	EQ	14-Oct-2021	3469.35	3473.05	3490.00	3400.00	3424.00	3420.50	3436.06	19619	674.12	5721	10031	51.13
FINPIPE	EQ	14-Oct-2021	231.35	235.00	235.00	227.20	229.00	228.30	231.09	517164	1195.10	13162	280197	54.18
FLEXITUFF	EQ	14-Oct-2021	15.95	17.45	17.50	17.45	17.50	17.50	17.48	114660	20.05	118	112313	97.95
FLFL	EQ	14-Oct-2021	64.55	64.60	66.15	63.55	64.45	64.05	64.30	102599	65.97	1717	64532	62.90
FLUOROCHEM	EQ	14-Oct-2021	2110.50	2186.85	2186.85	2070.00	2079.00	2079.95	2121.47	99431	2109.40	11198	56227	56.55
FMGOETZE	EQ	14-Oct-2021	279.05	279.20	281.95	278.10	279.00	279.00	279.66	63137	176.57	2517	39580	62.69
FMNL	EQ	14-Oct-2021	10.60	11.00	11.05	10.40	10.60	10.55	10.59	130916	13.87	443	94367	72.08
FOCUS	SM	14-Oct-2021	50.95	49.10	50.00	48.45	48.45	48.45	49.00	15000	7.35	5	12000	80.00
FORCEMOT	EQ	14-Oct-2021	1528.85	1539.70	1549.00	1499.00	1500.10	1502.95	1520.08	57732	877.57	4689	23574	40.83
FORTIS	EQ	14-Oct-2021	269.50	269.30	276.20	265.00	273.55	274.45	270.78	2221783	6016.20	26386	833866	37.53
FOSECOIND	EQ	14-Oct-2021	1510.50	1501.10	1520.05	1471.00	1471.00	1486.60	1502.66	1880	28.25	287	1176	62.55
FRETAIL	EQ	14-Oct-2021	57.35	57.70	57.70	56.00	56.15	56.15	56.41	2030016	1145.15	10554	1005718	49.54
FSC	EQ	14-Oct-2021	86.30	86.90	88.00	84.45	85.90	85.25	85.52	71896	61.49	2051	47787	66.47
FSL	EQ	14-Oct-2021	207.90	210.00	222.70	209.15	216.95	217.60	217.12	14483970	31447.04	116043	4333937	29.92
GABRIEL	EQ	14-Oct-2021	159.10	159.90	160.90	155.50	156.25	156.25	157.62	568450	895.98	9279	286514	50.40
GAEL	EQ	14-Oct-2021	179.55	182.00	182.70	176.50	177.00	177.45	179.24	374248	670.78	9495	178556	47.71
GAIL	EQ	14-Oct-2021	159.00	160.00	163.70	159.50	160.10	160.05	161.12	15541172	25039.96	79473	7845247	50.48
GAL	EQ	14-Oct-2021	2.40	2.40	2.45	2.35	2.35	2.35	2.39	610876	14.60	399	407073	66.64
GALAXYSURF	EQ	14-Oct-2021	3469.35	3481.75	3481.80	3370.00	3400.00	3404.45	3409.21	24484	834.71	6455	12093	49.39
GALLANTT	EQ	14-Oct-2021	81.15	83.70	83.70	80.10	80.50	80.45	81.38	71613	58.28	2182	37254	52.02
GALLISPAT	EQ	14-Oct-2021	54.70	54.70	55.40	52.10	53.50	53.05	53.63	67085	35.97	987	44949	67.00
GANDHITUBE	EQ	14-Oct-2021	433.75	426.55	455.90	426.55	439.95	438.95	443.96	39609	175.85	1923	14175	35.79
GANECOS	EQ	14-Oct-2021	501.50	506.85	511.60	479.80	480.00	482.55	489.03	94805	463.62	4194	70897	74.78
GANESHBE	EQ	14-Oct-2021	92.30	94.15	94.15	88.50	89.50	89.35	90.37	67419	60.93	950	53736	79.70
GANESHHOUC	EQ	14-Oct-2021	217.80	222.00	228.65	210.35	228.50	223.10	221.09	587299	1298.45	7886	312955	53.29
GANGAFORGE	EQ	14-Oct-2021	17.50	17.50	18.00	17.05	17.95	17.85	17.64	1223363	215.78	2569	584614	47.79
GANGESSECU	EQ	14-Oct-2021	93.00	92.60	94.75	90.65	91.15	92.65	91.76	3900	3.58	140	2533	64.95
GARFIBRES	EQ	14-Oct-2021	3614.95	3650.00	3911.50	3650.00	3850.00	3842.80	3815.16	79455	3031.33	18871	20623	25.96
GATI	EQ	14-Oct-2021	146.90	147.00	151.50	145.50	146.90	146.65	147.71	599003	884.76	10979	288669	48.19
GAYAHWS	EQ	14-Oct-2021	0.80	0.85	0.85	0.85	0.85	0.85	0.85	21504	0.18	16	21504	100.00
GAYAPROJ	EQ	14-Oct-2021	49.85	50.00	50.50	48.95	49.50	49.30	49.49	1347402	666.85	4482	815041	60.49
GDL	EQ	14-Oct-2021	274.60	288.30	288.30	286.00	288.30	288.30	288.19	162545	468.43	1921	126065	77.56
GEECEE	EQ	14-Oct-2021	162.20	161.95	163.70	157.90	159.35	158.95	160.51	25856	41.50	1138	13883	53.69
GEEKAYWIRE	EQ	14-Oct-2021	89.60	90.20	91.00	88.00	88.40	88.70	89.59	8122	7.28	231	4771	58.74
GENCON	EQ	14-Oct-2021	43.40	44.40	46.50	43.60	45.10	44.80	45.08	109557	49.39	1367	41608	37.98
GENESYS	EQ	14-Oct-2021	291.15	276.60	305.70	276.60	293.85	293.95	289.07	463897	1341.00	8242	279926	60.34
GENUSPAPER	EQ	14-Oct-2021	11.85	12.40	12.40	12.40	12.40	12.40	12.40	178171	22.09	231	178171	100.00
GENUSPOWER	EQ	14-Oct-2021	82.30	82.80	84.00	80.35	82.75	83.40	82.37	1104739	909.98	9242	494588	44.77
GEOJITFSL	EQ	14-Oct-2021	86.55	87.10	87.45	86.00	86.75	86.55	86.73	444438	385.46	5757	245513	55.24
GEPIL	EQ	14-Oct-2021	331.65	333.00	341.20	321.55	323.00	324.20	332.01	274619	911.77	9396	106068	38.62
GESHIP	EQ	14-Oct-2021	362.45	364.10	365.50	356.35	356.50	358.45	359.83	185543	667.63	6731	98472	53.07
GET&D	EQ	14-Oct-2021	134.75	135.50	136.00	133.05	133.10	133.50	134.82	123101	165.97	2236	62719	50.95
GFLLIMITED	EQ	14-Oct-2021	81.95	82.00	83.60	80.55	81.55	81.75	81.75	145955	119.32	3227	80609	55.23
GFSTEELS	BE	14-Oct-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	1055	0.04	7	-	-
GHCL	EQ	14-Oct-2021	459.00	460.45	469.00	443.85	458.00	458.35	461.55	497993	2298.51	20306	341568	68.59
GICHSGFIN	EQ	14-Oct-2021	156.55	156.95	161.70	156.65	159.10	159.00	159.43	520307	829.55	6983	257955	49.58
GICRE	EQ	14-Oct-2021	149.60	150.90	151.80	147.35	147.95	148.00	149.36	779834	1164.78	9603	381070	48.87
GILLANDERS	EQ	14-Oct-2021	60.15	57.40	59.80	57.25	57.80	58.10	57.95	4642	2.69	145	3565	76.80
GILLETTE	EQ	14-Oct-2021	5823.30	5823.10	5874.25	5805.00	5822.00	5832.85	5837.44	4946	288.72	1529	2820	57.02
GINNIFILA	EQ	14-Oct-2021	34.30	35.00	35.95	34.00	34.05	34.15	34.89	88372	30.83	572	63242	71.56
GIPCL	EQ	14-Oct-2021	97.05	97.10	99.40	95.75	96.45	96.25	97.73	1017990	994.84	9557	421625	41.42
GIRIRAJ	SM	14-Oct-2021	81.00	76.95	76.95	76.95	76.95	76.95	76.95	1200	0.92	1	1200	100.00
GKWLIMITED	EQ	14-Oct-2021	698.25	695.35	703.80	681.80	691.80	689.25	690.20	2850	19.67	364	1771	62.14
GLAND	EQ	14-Oct-2021	3779.40	3801.95	3819.90	3765.00	3792.00	3780.50	3786.05	93229	3529.70	11704	58860	63.13
GLAXO	EQ	14-Oct-2021	1477.15	1483.45	1489.15	1479.00	1483.25	1481.70	1484.15	18583	275.80	2188	10300	55.43
GLENMARK	EQ	14-Oct-2021	529.80	530.00	534.95	523.30	524.20	524.80	529.27	751935	3979.74	16998	273877	36.42
GLOBAL	EQ	14-Oct-2021	46.20	47.90	47.90	44.90	46.55	47.10	46.90	14281	6.70	250	8753	61.29
GLOBALVECT	EQ	14-Oct-2021	59.10	60.80	60.80	55.35	56.10	56.40	56.97	47270	26.93	840	24134	51.06
GLOBE	EQ	14-Oct-2021	12.65	12.80	13.10	12.10	12.35	12.25	12.46	210307	26.20	414	137232	65.25
GLOBUSSPR	EQ	14-Oct-2021	1450.15	1479.00	1485.00	1441.00	1451.45	1454.80	1463.39	88518	1295.36	5991	55994	63.26
GLS	EQ	14-Oct-2021	666.20	667.00	668.65	661.00	662.00	662.05	663.38	196401	1302.88	9305	141599	72.10
GMBREW	EQ	14-Oct-2021	855.85	859.95	882.80	825.00	839.00	838.85	854.41	222071	1897.40	15459	88194	39.71
GMDCLTD	EQ	14-Oct-2021	77.30	77.90	79.80	77.25	78.00	78.05	78.26	1802912	1410.92	10407	604419	33.52
GMMPFAUDLR	EQ	14-Oct-2021	4693.10	4729.00	4790.00	4667.15	4675.10	4687.70	4713.96	29826	1405.99	5162	13534	45.38
GMRINFRA	EQ	14-Oct-2021	44.50	44.90	45.55	43.20	43.40	43.40	44.34	21192063	9396.91	61458	6524243	30.79
GNA	EQ	14-Oct-2021	1052.05	1066.00	1111.55	1054.00	1076.50	1076.80	1078.96	105012	1133.03	9184	49641	47.27
GNFC	EQ	14-Oct-2021	476.25	479.00	488.65	466.90	474.00	474.60	477.06	1077440	5140.05	27475	395341	36.69
GOACARBON	EQ	14-Oct-2021	392.25	396.85	398.55	388.25	389.50	389.10	393.40	33448	131.58	2164	16789	50.19
GOCLCORP	EQ	14-Oct-2021	364.50	360.55	374.00	360.20	362.00	365.85	366.58	148316	543.69	5632	72579	48.94
GODFRYPHLP	EQ	14-Oct-2021	1339.70	1367.00	1377.00	1325.15	1327.00	1329.95	1347.88	135585	1827.52	9225	75718	55.85
GODHA	BE	14-Oct-2021	53.00	53.00	55.00	50.60	53.60	52.70	52.31	1630	0.85	85	-	-
GODREJAGRO	EQ	14-Oct-2021	651.25	655.00	660.10	632.40	635.55	637.20	644.05	133571	860.27	7940	56892	42.59
GODREJCP	EQ	14-Oct-2021	1058.35	1070.00	1072.20	1037.20	1039.95	1038.70	1054.74	1070723	11293.30	33723	531947	49.68
GODREJIND	EQ	14-Oct-2021	577.85	580.00	582.60	567.85	571.00	569.35	574.55	124287	714.09	5218	67135	54.02
GODREJPROP	EQ	14-Oct-2021	2458.05	2472.50	2598.00	2462.20	2499.00	2502.75	2526.81	2115023	53442.65	115320	435062	20.57
GOENKA	BZ	14-Oct-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.14	473767	5.41	131	-	-
GOKEX	EQ	14-Oct-2021	216.95	220.70	226.80	215.75	221.00	221.25	221.09	260251	575.39	8946	158256	60.81
GOKUL	EQ	14-Oct-2021	27.80	28.15	28.15	27.65	28.00	27.80	27.88	54381	15.16	556	24223	44.54
GOKULAGRO	EQ	14-Oct-2021	43.00	42.60	43.75	42.60	43.10	43.00	43.04	162270	69.84	815	140475	86.57
GOLDBEES	EQ	14-Oct-2021	40.92	41.06	41.55	41.06	41.52	41.52	41.39	5940090	2458.88	20053	4472166	75.29
GOLDENTOBC	BE	14-Oct-2021	140.75	133.75	147.75	133.75	147.75	147.75	140.21	46817	65.64	946	-	-
GOLDIAM	EQ	14-Oct-2021	941.45	946.00	975.00	941.10	963.00	958.65	958.02	88721	849.96	8040	42850	48.30
GOLDSHARE	EQ	14-Oct-2021	41.25	41.55	41.75	41.35	41.70	41.70	41.60	181678	75.58	649	159412	87.74
GOLDSTAR	SM	14-Oct-2021	25.25	24.50	26.25	24.35	26.25	26.25	25.02	30000	7.51	5	24000	80.00
GOLDTECH	BE	14-Oct-2021	43.85	45.50	45.50	41.70	42.70	42.15	42.20	81879	34.55	616	-	-
GOODLUCK	EQ	14-Oct-2021	303.65	307.60	310.50	301.50	307.20	305.15	304.59	79342	241.67	2199	47267	59.57
GOODYEAR	EQ	14-Oct-2021	1063.35	1070.00	1075.00	1050.10	1063.50	1061.95	1060.59	36884	391.19	4309	14787	40.09
GPIL	EQ	14-Oct-2021	1397.40	1390.20	1411.15	1350.00	1359.00	1356.70	1369.33	173673	2378.16	8736	100298	57.75
GPPL	EQ	14-Oct-2021	112.25	113.20	116.00	112.20	113.20	113.15	114.17	1796477	2051.10	16781	676663	37.67
GPTINFRA	EQ	14-Oct-2021	91.10	90.15	97.00	88.05	90.20	91.35	91.88	172675	158.65	1619	47077	27.26
GRANULES	EQ	14-Oct-2021	330.90	331.50	333.40	328.00	328.00	328.40	329.90	828281	2732.52	11650	318842	38.49
GRAPHITE	EQ	14-Oct-2021	607.85	609.40	611.95	600.50	601.95	602.00	605.43	338403	2048.80	12407	167411	49.47
GRASIM	EQ	14-Oct-2021	1677.05	1680.00	1775.00	1680.00	1754.00	1752.50	1742.11	2309191	40228.69	98267	776735	33.64
GRAUWEIL	EQ	14-Oct-2021	66.40	67.70	67.70	64.35	64.85	64.95	65.73	217986	143.28	3374	148328	68.04
GRAVITA	EQ	14-Oct-2021	199.30	200.00	208.90	199.20	207.00	206.40	204.91	501089	1026.77	7986	243864	48.67
GREAVESCOT	EQ	14-Oct-2021	142.65	144.00	144.75	139.50	140.50	140.30	141.60	1469430	2080.65	19108	636779	43.34
GREENLAM	EQ	14-Oct-2021	1412.25	1404.65	1415.00	1379.95	1414.90	1404.10	1398.91	3749	52.45	526	2329	62.12
GREENPANEL	EQ	14-Oct-2021	333.70	338.50	350.35	334.90	346.00	348.90	345.16	329151	1136.10	5855	244890	74.40
GREENPLY	EQ	14-Oct-2021	185.85	187.10	197.60	186.75	197.10	195.45	192.06	1092339	2097.97	13222	730903	66.91
GREENPOWER	EQ	14-Oct-2021	4.90	5.10	5.10	4.70	4.70	4.70	4.86	20010237	971.61	17100	11178342	55.86
GRINDWELL	EQ	14-Oct-2021	1478.35	1491.25	1499.00	1452.80	1464.10	1466.95	1478.54	265700	3928.49	14965	219699	82.69
GRINFRA	EQ	14-Oct-2021	1978.70	1997.70	2052.00	1982.00	1990.00	1999.15	2021.20	203683	4116.85	20406	76995	37.80
GROBTEA	EQ	14-Oct-2021	1208.75	1233.60	1280.00	1192.00	1274.00	1264.70	1240.29	1898	23.54	223	1161	61.17
GRPLTD	EQ	14-Oct-2021	968.35	968.95	985.45	957.40	965.00	963.15	972.42	259	2.52	94	100	38.61
GRSE	EQ	14-Oct-2021	226.45	228.20	236.00	219.50	221.90	220.95	226.40	660152	1494.61	13192	241323	36.56
GSCLCEMENT	EQ	14-Oct-2021	50.15	50.40	52.70	50.10	51.35	51.40	51.65	480029	247.94	3165	219379	45.70
GSFC	EQ	14-Oct-2021	139.55	140.40	140.40	134.90	136.35	136.20	136.92	2353342	3222.24	19540	838345	35.62
GSPL	EQ	14-Oct-2021	318.70	321.45	322.30	317.55	319.00	318.25	319.17	1189482	3796.45	6966	1032495	86.80
GSS	EQ	14-Oct-2021	85.15	85.90	87.80	83.00	84.00	83.65	84.26	80632	67.94	1571	53957	66.92
GTL	EQ	14-Oct-2021	15.10	15.30	15.30	14.55	15.00	14.90	14.88	204358	30.41	1087	152064	74.41
GTLINFRA	BE	14-Oct-2021	1.70	1.70	1.75	1.65	1.75	1.70	1.67	22103409	370.19	9676	-	-
GTPL	EQ	14-Oct-2021	301.05	302.40	305.20	291.00	292.00	292.70	297.17	397528	1181.33	14420	137937	34.70
GUFICBIO	EQ	14-Oct-2021	196.55	195.70	197.65	193.30	195.90	194.30	195.12	144601	282.15	4428	85979	59.46
GUJALKALI	EQ	14-Oct-2021	789.10	794.70	840.00	770.00	819.80	823.55	814.64	1273138	10371.53	44022	342557	26.91
GUJAPOLLO	EQ	14-Oct-2021	213.85	214.00	216.60	211.00	212.90	212.95	214.37	6710	14.38	188	5062	75.44
GUJGASLTD	EQ	14-Oct-2021	630.40	634.95	638.00	624.00	627.35	628.80	628.41	930477	5847.19	26613	517276	55.59
GUJRAFFIA	BE	14-Oct-2021	36.30	34.50	36.60	34.50	36.60	36.50	35.92	7504	2.70	88	-	-
GULFOILLUB	EQ	14-Oct-2021	591.85	594.75	598.00	591.60	594.90	593.80	594.94	41836	248.90	3811	26399	63.10
GULFPETRO	EQ	14-Oct-2021	54.00	54.00	57.00	53.60	54.90	55.05	55.50	191297	106.17	1835	94435	49.37
GULPOLY	EQ	14-Oct-2021	300.05	314.95	315.05	310.00	315.05	315.05	314.67	82039	258.16	770	61644	75.14
HAL	EQ	14-Oct-2021	1394.65	1400.00	1466.50	1394.65	1441.55	1443.75	1442.00	2233352	32204.88	95622	824275	36.91
HAPPSTMNDS	BE	14-Oct-2021	1378.80	1409.00	1435.00	1400.00	1418.00	1410.30	1418.63	306369	4346.23	19623	-	-
HARRMALAYA	EQ	14-Oct-2021	191.65	192.55	194.50	184.65	187.50	187.55	189.44	141837	268.69	4733	70666	49.82
HATHWAY	EQ	14-Oct-2021	26.20	26.30	27.60	26.15	26.75	26.85	26.97	9097801	2453.56	12898	4016102	44.14
HATSUN	EQ	14-Oct-2021	1461.05	1469.00	1474.00	1446.10	1455.85	1457.65	1459.54	18918	276.12	2352	10899	57.61
HAVELLS	EQ	14-Oct-2021	1409.70	1413.70	1479.80	1405.10	1478.55	1474.10	1452.81	1827348	26547.85	65299	589824	32.28
HAVISHA	BE	14-Oct-2021	1.40	1.40	1.45	1.35	1.35	1.35	1.37	39691	0.54	85	-	-
HBANKETF	EQ	14-Oct-2021	384.54	386.20	392.00	385.17	392.00	391.95	388.39	3312	12.86	112	2947	88.98
HBLPOWER	EQ	14-Oct-2021	50.25	50.75	56.50	50.55	54.50	54.70	54.58	8072969	4406.22	36239	2838612	35.16
HBSL	EQ	14-Oct-2021	39.85	39.50	40.90	37.70	39.25	39.05	39.45	18564	7.32	290	12520	67.44
HCC	EQ	14-Oct-2021	10.60	10.70	10.85	10.55	10.65	10.65	10.67	5387648	574.91	4371	3188163	59.18
HCG	EQ	14-Oct-2021	254.95	255.00	259.10	254.00	255.00	255.95	256.13	132492	339.36	5367	75935	57.31
HCL-INSYS	EQ	14-Oct-2021	13.95	14.10	14.50	13.85	13.95	13.95	14.07	1022601	143.91	3764	538687	52.68
HCLTECH	EQ	14-Oct-2021	1265.35	1289.40	1293.25	1244.05	1246.00	1251.15	1260.29	10360519	130572.63	252915	5246553	50.64
HDFC	EQ	14-Oct-2021	2765.60	2758.30	2815.55	2751.85	2811.00	2808.75	2788.92	2737670	76351.32	91462	1956778	71.48
HDFC	W3	14-Oct-2021	844.00	855.00	885.00	850.00	875.00	878.30	866.57	17400	150.78	29	11400	65.52
HDFCAMC	EQ	14-Oct-2021	2900.40	2918.00	2964.50	2902.05	2950.00	2950.15	2946.22	654193	19273.99	41420	353478	54.03
HDFCBANK	EQ	14-Oct-2021	1639.40	1638.00	1690.00	1638.00	1687.00	1687.40	1668.19	7378644	123089.70	218094	3835435	51.98
HDFCLIFE	EQ	14-Oct-2021	700.90	702.50	702.70	693.00	694.40	693.80	696.19	4077281	28385.75	124675	3007107	73.75
HDFCMFGETF	EQ	14-Oct-2021	41.94	42.08	42.64	42.08	42.59	42.56	42.53	2979305	1267.20	1396	2479831	83.24
HDFCNIFETF	EQ	14-Oct-2021	193.34	193.34	195.11	193.34	194.59	194.96	194.19	25039	48.62	422	12804	51.14
HDFCSENETF	EQ	14-Oct-2021	652.28	654.90	656.95	651.11	655.40	652.50	654.52	1656	10.84	173	1231	74.34
HDIL	BZ	14-Oct-2021	5.10	5.35	5.35	5.25	5.35	5.35	5.34	580381	30.99	728	-	-
HEG	EQ	14-Oct-2021	2412.20	2425.00	2432.10	2338.00	2359.15	2360.25	2371.68	130581	3096.96	17066	70392	53.91
HEIDELBERG	EQ	14-Oct-2021	253.45	253.50	259.50	253.50	256.50	255.35	256.24	303460	777.59	10020	116022	38.23
HEMIPROP	EQ	14-Oct-2021	140.45	141.00	144.00	140.00	140.45	140.85	142.15	993451	1412.16	10484	408362	41.11
HERANBA	EQ	14-Oct-2021	779.45	782.00	798.75	774.00	782.00	782.25	788.00	165034	1300.47	9101	84800	51.38
HERCULES	EQ	14-Oct-2021	149.35	150.45	153.40	146.45	147.05	147.80	149.16	39339	58.68	1367	25104	63.81
HERITGFOOD	EQ	14-Oct-2021	467.20	469.90	475.00	465.00	473.85	473.45	471.62	91893	433.39	3522	37492	40.80
HEROMOTOCO	EQ	14-Oct-2021	2925.20	2934.00	2944.15	2900.00	2930.20	2927.80	2924.92	572466	16744.16	34921	338582	59.14
HESTERBIO	EQ	14-Oct-2021	2533.70	2554.70	2566.05	2504.90	2520.00	2520.45	2543.13	28123	715.20	2815	3767	13.39
HEXATRADEX	BE	14-Oct-2021	170.95	165.05	177.00	165.05	171.85	170.80	168.46	4203	7.08	105	-	-
HFCL	EQ	14-Oct-2021	75.20	76.70	78.95	76.10	78.95	78.95	77.94	5525548	4306.57	15571	4468941	80.88
HGINFRA	EQ	14-Oct-2021	685.75	697.00	720.00	690.10	702.00	702.35	708.23	131718	932.87	10591	82777	62.84
HGS	BE	14-Oct-2021	2853.65	2888.00	2888.00	2836.05	2867.90	2845.05	2852.80	8234	234.90	1061	-	-
HIKAL	EQ	14-Oct-2021	494.40	491.00	526.00	481.10	526.00	522.75	502.41	1512304	7597.96	32109	765416	50.61
HIL	EQ	14-Oct-2021	5161.75	5161.30	5337.10	5150.00	5195.00	5195.25	5229.07	12478	652.48	3422	6718	53.84
HILTON	EQ	14-Oct-2021	13.00	12.75	13.40	12.75	13.20	13.10	13.00	17045	2.22	104	14636	85.87
HIMATSEIDE	BE	14-Oct-2021	269.10	270.00	276.00	264.80	266.20	269.05	271.94	175616	477.58	1126	-	-
HINDALCO	EQ	14-Oct-2021	508.05	511.40	523.35	508.35	517.05	516.10	516.48	8876529	45845.44	117744	2388354	26.91
HINDCOMPOS	EQ	14-Oct-2021	326.80	330.00	330.00	322.60	323.50	323.75	325.58	8602	28.01	385	4719	54.86
HINDCON	EQ	14-Oct-2021	74.25	75.95	76.00	70.00	72.95	71.60	71.91	24034	17.28	381	17737	73.80
HINDCOPPER	EQ	14-Oct-2021	125.95	129.00	137.95	129.00	132.25	132.35	133.80	16200880	21676.72	91369	5578668	34.43
HINDMOTORS	EQ	14-Oct-2021	14.35	15.70	15.75	15.05	15.75	15.75	15.60	2505181	390.78	4767	1604421	64.04
HINDNATGLS	EQ	14-Oct-2021	35.90	36.40	36.90	35.50	35.85	35.80	36.05	32876	11.85	197	24878	75.67
HINDOILEXP	EQ	14-Oct-2021	203.00	204.10	205.50	194.70	197.55	196.55	200.39	578957	1160.20	5716	358287	61.88
HINDPETRO	EQ	14-Oct-2021	325.80	322.00	335.80	321.75	331.90	331.35	331.85	4153260	13782.66	43163	1840717	44.32
HINDUNILVR	EQ	14-Oct-2021	2646.75	2646.75	2676.75	2620.00	2650.00	2649.55	2652.32	2158809	57258.61	95623	1462714	67.76
HINDZINC	EQ	14-Oct-2021	332.85	350.00	361.00	345.00	346.90	346.70	353.91	9464918	33496.91	145698	2219839	23.45
HIRECT	EQ	14-Oct-2021	187.80	192.45	192.45	186.00	187.00	186.80	187.60	9150	17.17	349	5465	59.73
HISARMETAL	EQ	14-Oct-2021	130.15	131.95	131.95	128.45	129.70	129.70	130.33	8842	11.52	243	5889	66.60
HITECH	EQ	14-Oct-2021	579.75	583.00	583.00	573.00	575.00	574.15	576.22	19368	111.60	1125	11296	58.32
HITECHCORP	EQ	14-Oct-2021	238.60	239.00	239.95	231.15	233.85	231.75	234.29	6420	15.04	351	4625	72.04
HITECHGEAR	EQ	14-Oct-2021	268.15	270.00	270.00	255.00	259.90	258.10	260.53	29051	75.69	1578	17969	61.85
HLEGLAS	EQ	14-Oct-2021	6713.55	6814.40	7433.00	6776.20	7345.00	7310.35	7175.59	72188	5179.91	16683	21261	29.45
HLVLTD	BE	14-Oct-2021	12.50	12.45	12.85	11.90	12.75	12.35	12.10	551458	66.73	1347	-	-
HMT	BZ	14-Oct-2021	31.35	31.30	31.60	31.00	31.50	31.50	31.19	3559	1.11	53	-	-
HMVL	EQ	14-Oct-2021	78.55	78.65	79.80	77.80	78.00	78.10	78.54	83190	65.33	1608	55823	67.10
HNDFDS	EQ	14-Oct-2021	2043.05	2033.95	2055.00	2024.20	2036.00	2031.25	2033.32	5033	102.34	1097	3223	64.04
HNGSNGBEES	EQ	14-Oct-2021	322.17	327.48	327.48	318.11	322.95	322.63	323.20	1887	6.10	209	1663	88.13
HOMEFIRST	EQ	14-Oct-2021	652.80	657.85	667.00	650.15	660.50	657.50	661.09	117404	776.15	10156	45830	39.04
HONAUT	EQ	14-Oct-2021	45027.20	45250.00	45450.00	44522.60	44600.05	44648.70	44970.40	1453	653.42	872	797	54.85
HONDAPOWER	EQ	14-Oct-2021	1378.70	1391.40	1444.00	1354.65	1402.00	1398.35	1401.80	42846	600.62	5360	23128	53.98
HOTELRUGBY	EQ	14-Oct-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	3700	0.11	3	3700	100.00
HOVS	EQ	14-Oct-2021	57.75	59.30	59.30	56.10	57.55	56.60	57.56	26101	15.02	408	18200	69.73
HPIL	SM	14-Oct-2021	85.45	85.45	93.90	81.00	82.00	82.00	84.74	18000	15.25	6	12000	66.67
HPL	EQ	14-Oct-2021	71.40	71.95	72.00	71.00	71.05	71.05	71.26	114286	81.45	1798	72218	63.19
HSCL	EQ	14-Oct-2021	50.90	51.30	51.40	50.25	51.00	50.65	50.84	4339742	2206.53	15476	2123052	48.92
HSIL	EQ	14-Oct-2021	227.25	227.00	229.40	225.80	227.00	226.85	226.93	96442	218.85	4795	56429	58.51
HTMEDIA	EQ	14-Oct-2021	25.80	25.95	26.90	25.60	26.10	26.20	26.41	394213	104.11	1665	229366	58.18
HUBTOWN	EQ	14-Oct-2021	34.65	35.95	36.35	35.00	36.35	36.35	36.07	115360	41.61	615	72503	62.85
HUDCO	EQ	14-Oct-2021	45.10	45.30	45.60	44.75	44.80	44.85	45.04	3733796	1681.83	10250	1961475	52.53
HUDCO	N2	14-Oct-2021	1222.98	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	6	0.07	3	6	100.00
HUDCO	N3	14-Oct-2021	1065.00	1062.62	1064.50	1062.62	1062.67	1062.67	1064.18	242	2.58	5	221	91.32
HUDCO	N4	14-Oct-2021	1084.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	10	0.11	1	10	100.00
HUDCO	N8	14-Oct-2021	1247.10	1254.00	1254.00	1254.00	1254.00	1254.00	1254.00	1	0.01	1	1	100.00
HUDCO	ND	14-Oct-2021	1240.09	1250.00	1250.00	1237.00	1237.00	1238.75	1239.09	578	7.16	11	564	97.58
HUDCO	NE	14-Oct-2021	1457.39	1457.50	1470.00	1455.00	1460.00	1464.93	1461.90	266	3.89	18	220	82.71
HUHTAMAKI	EQ	14-Oct-2021	263.40	264.00	270.00	263.50	264.85	263.95	265.58	78301	207.95	2811	47232	60.32
IBMFNIFTY	EQ	14-Oct-2021	179.53	179.50	182.50	179.50	181.98	181.84	181.15	771	1.40	116	269	34.89
IBREALEST	EQ	14-Oct-2021	151.05	152.45	166.60	151.75	163.70	164.10	161.21	32913771	53061.62	163150	13948813	42.38
IBUCCREDIT	N7	14-Oct-2021	963.90	944.60	944.60	944.60	944.60	944.60	944.60	40	0.38	1	40	100.00
IBUCCREDIT	NB	14-Oct-2021	910.00	922.00	922.00	922.00	922.00	922.00	922.00	6	0.06	1	6	100.00
IBUCCREDIT	ND	14-Oct-2021	955.00	840.20	920.60	840.20	920.60	920.60	880.40	32	0.28	2	16	50.00
IBULHSGFIN	EQ	14-Oct-2021	236.30	238.50	242.00	236.60	238.10	237.50	239.04	8423796	20135.93	63551	2726134	32.36
IBULHSGFIN	N8	14-Oct-2021	998.99	975.00	975.00	970.00	970.00	973.57	974.17	24	0.23	4	24	100.00
IBULHSGFIN	NA	14-Oct-2021	950.00	960.00	960.25	955.00	955.00	955.00	958.34	165	1.58	9	165	100.00
IBULHSGFIN	NE	14-Oct-2021	950.00	926.00	926.00	925.50	925.50	925.50	925.54	1570	14.53	11	1570	100.00
IBULHSGFIN	NH	14-Oct-2021	993.00	993.00	993.00	993.00	993.00	993.00	993.00	1	0.01	1	1	100.00
IBULHSGFIN	NN	14-Oct-2021	1000.00	901.00	955.00	800.00	940.00	834.44	834.44	45	0.38	7	40	88.89
IBULHSGFIN	NW	14-Oct-2021	990.00	950.00	1010.00	925.00	1010.00	1010.00	962.07	29	0.28	4	29	100.00
ICDSLTD	BE	14-Oct-2021	67.45	64.20	70.80	64.10	70.80	70.80	67.31	38615	25.99	576	-	-
ICEMAKE	EQ	14-Oct-2021	71.90	72.90	72.90	71.45	71.55	71.55	71.63	12754	9.14	124	10939	85.77
ICICI500	EQ	14-Oct-2021	257.01	260.70	260.70	253.60	260.25	260.17	259.12	4021	10.42	249	2121	52.75
ICICIALPLV	EQ	14-Oct-2021	181.96	189.70	189.70	181.60	183.95	183.94	184.23	11970	22.05	367	9133	76.30
ICICIB22	EQ	14-Oct-2021	47.63	47.33	48.46	47.33	48.35	48.25	48.28	2516867	1215.14	3718	2223328	88.34
ICICIBANK	EQ	14-Oct-2021	709.95	710.25	729.80	709.05	726.40	727.30	720.50	8950350	64487.69	176051	4203698	46.97
ICICIBANKN	EQ	14-Oct-2021	384.27	394.70	394.70	379.30	391.08	391.59	387.34	4961	19.22	337	2239	45.13
ICICIBANKP	EQ	14-Oct-2021	198.20	207.70	207.70	198.55	202.58	202.38	200.00	21251	42.50	149	18250	85.88
ICICIFMCG	EQ	14-Oct-2021	409.59	409.00	423.70	409.00	414.85	414.72	414.84	3596	14.92	179	2029	56.42
ICICIGI	EQ	14-Oct-2021	1520.35	1524.00	1529.00	1514.00	1521.75	1520.25	1519.72	423838	6441.17	24508	272881	64.38
ICICIGOLD	EQ	14-Oct-2021	42.07	42.18	42.82	42.18	42.57	42.56	42.45	355670	150.98	3201	181717	51.09
ICICILIQ	EQ	14-Oct-2021	999.99	1000.00	1000.00	998.01	1000.00	999.99	1000.00	14877	148.77	75	13422	90.22
ICICILOVOL	EQ	14-Oct-2021	146.04	149.10	149.10	146.04	146.07	146.25	147.00	191794	281.95	1333	151719	79.11
ICICIM150	EQ	14-Oct-2021	121.59	122.80	122.95	121.13	122.06	122.26	122.65	18672	22.90	435	14127	75.66
ICICIMCAP	EQ	14-Oct-2021	110.82	111.95	112.30	110.10	110.69	110.68	111.05	18609	20.67	516	12880	69.21
ICICINF100	EQ	14-Oct-2021	199.09	202.79	202.79	199.00	201.49	200.83	200.82	7289	14.64	367	4665	64.00
ICICINIFTY	EQ	14-Oct-2021	194.48	212.00	212.00	190.45	196.32	196.00	195.72	165074	323.07	4751	67219	40.72
ICICINV20	EQ	14-Oct-2021	98.02	101.00	101.00	93.70	99.01	98.91	99.17	22173	21.99	1605	11190	50.47
ICICINXT50	EQ	14-Oct-2021	45.08	45.55	45.79	45.00	45.50	45.47	45.50	285380	129.85	1118	77907	27.30
ICICIPHARM	EQ	14-Oct-2021	90.90	91.50	91.50	90.80	91.00	90.98	91.06	26125	23.79	169	19311	73.92
ICICIPRULI	EQ	14-Oct-2021	656.80	660.00	661.95	650.00	651.45	651.95	653.98	1644981	10757.80	39891	1026394	62.40
ICICISENSX	EQ	14-Oct-2021	658.10	656.00	665.35	655.72	665.00	664.99	664.26	2608	17.32	93	2091	80.18
ICICITECH	EQ	14-Oct-2021	358.62	369.40	373.30	360.30	362.12	362.73	364.51	396872	1446.65	846	221238	55.75
ICIL	EQ	14-Oct-2021	294.15	295.00	298.15	289.00	289.10	290.90	293.72	262701	771.60	6621	145280	55.30
ICRA	EQ	14-Oct-2021	3491.65	3495.00	3600.00	3492.85	3556.00	3575.35	3544.21	3669	130.04	656	2458	66.99
IDBI	EQ	14-Oct-2021	59.20	59.50	64.10	59.15	62.35	62.50	61.36	59130543	36282.91	111508	15810464	26.74
IDBIGOLD	EQ	14-Oct-2021	4342.85	4344.95	4422.95	4344.95	4420.00	4414.90	4399.61	337	14.83	79	218	64.69
IDEA	EQ	14-Oct-2021	10.70	10.80	10.90	10.70	10.80	10.75	10.77	118675965	12778.44	157459	47666696	40.17
IDFC	EQ	14-Oct-2021	53.40	53.65	55.20	53.30	54.30	54.20	54.55	9334825	5092.35	19096	3755695	40.23
IDFCFIRSTB	EQ	14-Oct-2021	48.90	48.90	49.80	48.75	49.35	49.40	49.38	28300125	13975.02	49705	8620556	30.46
IDFCFIRSTB	NB	14-Oct-2021	5270.00	5215.25	5250.00	5215.02	5248.00	5248.00	5226.25	15	0.78	8	15	100.00
IDFCFIRSTB	NC	14-Oct-2021	11120.00	11120.00	11120.00	11120.00	11120.00	11120.00	11120.00	19	2.11	3	19	100.00
IDFCFIRSTB	ND	14-Oct-2021	5180.00	5181.00	5181.00	5181.00	5181.00	5181.00	5181.00	4	0.21	1	4	100.00
IDFCFIRSTB	NE	14-Oct-2021	10770.00	10800.00	10800.00	10800.00	10800.00	10800.00	10800.00	2	0.22	2	2	100.00
IDFNIFTYET	EQ	14-Oct-2021	190.20	195.90	195.90	187.95	191.42	191.42	191.17	1299	2.48	23	587	45.19
IEX	EQ	14-Oct-2021	793.70	800.00	802.00	784.15	792.50	793.10	793.57	6671011	52939.02	128559	1746317	26.18
IF2GP	MF	14-Oct-2021	1.00	1.00	1.00	1.00	1.00	1.00	1.00	33	0.00	1	33	100.00
IFBAGRO	EQ	14-Oct-2021	716.45	719.80	719.80	690.55	702.00	702.05	704.09	52292	368.18	4996	21783	41.66
IFBIND	EQ	14-Oct-2021	1184.55	1193.95	1215.50	1162.85	1170.00	1168.40	1193.73	44228	527.96	4077	20480	46.31
IFCI	EQ	14-Oct-2021	14.05	14.10	14.40	13.85	13.90	13.90	14.11	7579357	1069.16	29264	3496106	46.13
IFCI	NH	14-Oct-2021	1079.00	1084.74	1085.00	1078.10	1083.00	1084.12	1083.54	3143	34.06	32	3133	99.68
IFCI	NI	14-Oct-2021	1930.00	1930.05	1930.05	1930.05	1930.05	1930.05	1930.05	10	0.19	1	10	100.00
IFCI	NL	14-Oct-2021	1058.00	1050.02	1050.02	1050.02	1050.02	1050.02	1050.02	10	0.11	1	10	100.00
IFCI	NM	14-Oct-2021	1885.00	1885.00	1885.00	1884.00	1884.00	1884.00	1884.75	92	1.73	5	92	100.00
IFGLEXPOR	EQ	14-Oct-2021	321.10	320.00	327.15	315.00	316.00	319.15	319.62	37524	119.93	1766	17963	47.87
IGARASHI	EQ	14-Oct-2021	582.60	587.20	613.95	563.90	579.00	580.75	594.96	721202	4290.83	33077	233096	32.32
IGL	EQ	14-Oct-2021	515.50	519.75	519.75	509.00	509.75	509.80	511.14	2667604	13635.24	73963	1700929	63.76
IGPL	EQ	14-Oct-2021	896.80	898.00	910.00	871.05	873.25	875.95	885.95	57928	513.21	4215	31032	53.57
IIFCL	N2	14-Oct-2021	1146.00	1156.10	1156.10	1156.00	1156.00	1156.00	1156.03	71	0.82	3	71	100.00
IIFCL	N4	14-Oct-2021	1426.00	1425.00	1426.00	1422.00	1422.00	1423.05	1423.10	944	13.43	15	944	100.00
IIFL	BE	14-Oct-2021	298.40	299.90	302.00	292.90	296.00	294.60	296.49	161204	477.96	2289	-	-
IIFL	N3	14-Oct-2021	1290.00	1222.10	1279.70	1222.10	1279.70	1279.70	1250.90	50	0.63	2	25	50.00
IIFL	N4	14-Oct-2021	1030.00	1034.00	1038.90	1031.00	1038.90	1036.63	1033.77	774	8.00	21	765	98.84
IIFL	N5	14-Oct-2021	1099.90	1090.00	1090.00	1081.00	1081.00	1081.00	1081.54	85	0.92	4	80	94.12
IIFL	N6	14-Oct-2021	1025.00	1028.00	1029.99	1028.00	1028.00	1028.00	1028.93	215	2.21	4	215	100.00
IIFL	NB	14-Oct-2021	1054.25	1055.08	1055.08	1025.20	1053.70	1053.70	1042.18	700	7.30	9	400	57.14
IIFL	ND	14-Oct-2021	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	20	0.22	2	20	100.00
IIFL	NE	14-Oct-2021	1006.00	1000.00	1005.00	1000.00	1000.50	1000.53	1002.13	316	3.17	10	297	93.99
IIFL	NF	14-Oct-2021	986.05	990.00	990.00	980.50	983.05	985.62	987.48	2014	19.89	56	1508	74.88
IIFL	NG	14-Oct-2021	985.50	985.20	985.20	985.00	985.00	985.00	985.09	213	2.10	4	213	100.00
IIFLSEC	EQ	14-Oct-2021	114.55	115.45	117.20	111.40	114.80	114.45	114.32	737257	842.80	6986	476485	64.63
IIFLWAM	EQ	14-Oct-2021	1648.80	1673.00	1673.00	1618.00	1618.00	1649.35	1648.50	55933	922.05	5710	37685	67.38
IIHFL	N4	14-Oct-2021	995.00	986.10	1002.00	986.10	1000.00	1000.00	992.21	1745	17.31	25	1645	94.27
IIHFL	N5	14-Oct-2021	992.25	1000.00	1000.00	990.00	996.49	996.49	992.99	3112	30.90	50	3057	98.23
IITL	BE	14-Oct-2021	73.75	74.50	74.50	73.00	73.05	74.40	73.75	1465	1.08	13	-	-
IL&FSENGG	BZ	14-Oct-2021	4.70	4.75	4.85	4.60	4.65	4.80	4.70	39629	1.86	78	-	-
IL&FSTRANS	BZ	14-Oct-2021	4.05	4.10	4.20	3.85	3.95	3.95	3.95	124500	4.91	126	-	-
IMAGICAA	BE	14-Oct-2021	10.95	10.45	11.45	10.45	11.45	11.45	11.14	597067	66.52	571	-	-
IMFA	BE	14-Oct-2021	773.40	773.40	787.20	741.00	761.00	761.75	772.29	16207	125.17	530	-	-
IMPAL	EQ	14-Oct-2021	796.05	819.95	819.95	783.00	783.00	788.25	795.69	1515	12.05	201	984	64.95
INCREDIBLE	EQ	14-Oct-2021	27.15	27.45	27.70	26.75	27.60	27.60	27.31	17504	4.78	149	15654	89.43
INDBANK	EQ	14-Oct-2021	25.95	26.25	26.55	24.90	25.00	25.05	25.73	145374	37.40	862	89347	61.46
INDHOTEL	EQ	14-Oct-2021	230.85	233.40	237.40	221.60	229.20	229.55	230.83	19655318	45371.21	113433	6870626	34.96
INDIACEM	EQ	14-Oct-2021	198.85	200.00	227.85	198.65	214.80	214.40	213.60	22877905	48868.06	147753	4545044	19.87
INDIAGLYCO	EQ	14-Oct-2021	936.00	942.00	952.90	928.00	929.00	931.80	937.27	246695	2312.21	7244	164677	66.75
INDIAMART	EQ	14-Oct-2021	9480.10	9499.95	9676.20	9315.00	9405.00	9428.90	9487.30	210290	19950.83	39769	58499	27.82
INDIANB	EQ	14-Oct-2021	163.55	164.45	167.50	161.40	163.90	164.50	164.82	9467681	15604.84	60583	3753169	39.64
INDIANCARD	EQ	14-Oct-2021	177.45	176.05	185.00	175.05	181.95	177.65	180.79	5232	9.46	153	4109	78.54
INDIANHUME	EQ	14-Oct-2021	203.60	204.55	209.35	202.00	203.75	203.00	204.92	61104	125.21	1770	29880	48.90
INDIGO	EQ	14-Oct-2021	2017.55	2020.00	2087.00	2015.55	2069.00	2073.20	2065.17	628438	12978.30	34513	181235	28.84
INDIGOPNTS	EQ	14-Oct-2021	2522.30	2522.30	2524.95	2502.00	2505.25	2508.00	2511.43	22229	558.27	5450	12510	56.28
INDIGRID	IV	14-Oct-2021	139.61	139.90	140.30	138.00	139.01	139.05	139.85	119206	166.71	474	98455	82.59
INDIGRID	NF	14-Oct-2021	1017.00	1017.00	1020.00	1015.00	1020.00	1020.00	1016.67	150	1.53	7	150	100.00
INDIGRID	NJ	14-Oct-2021	1070.27	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	40	0.43	1	40	100.00
INDLMETER	EQ	14-Oct-2021	13.55	14.40	14.40	12.70	12.80	12.85	13.65	218697	29.85	763	119081	54.45
INDNIPPON	EQ	14-Oct-2021	401.75	411.50	414.95	402.25	402.35	404.50	409.39	73549	301.10	5696	36475	49.59
INDOCO	EQ	14-Oct-2021	460.70	463.95	471.00	459.35	463.00	463.05	465.76	327320	1524.52	13513	113967	34.82
INDORAMA	EQ	14-Oct-2021	51.55	51.95	52.95	51.15	52.00	52.15	52.08	54760	28.52	475	43197	78.88
INDOSOLAR	BZ	14-Oct-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	135221	3.99	133	-	-
INDOSTAR	EQ	14-Oct-2021	283.55	285.00	288.90	283.00	283.95	284.15	285.74	82680	236.25	3494	55581	67.22
INDOTECH	EQ	14-Oct-2021	177.15	179.85	184.00	168.30	175.00	174.30	172.73	17794	30.74	719	10701	60.14
INDOTHAI	EQ	14-Oct-2021	93.15	93.35	94.90	92.55	92.55	92.70	93.32	8968	8.37	137	6200	69.13
INDOWIND	EQ	14-Oct-2021	9.35	9.80	9.80	8.90	8.90	8.90	9.12	684892	62.48	1610	476013	69.50
INDRAMEDCO	EQ	14-Oct-2021	80.00	80.60	81.75	79.90	80.05	80.05	80.66	222585	179.54	2761	117266	52.68
INDSWFTLAB	EQ	14-Oct-2021	62.90	63.00	64.70	62.60	63.00	63.10	63.47	64621	41.02	875	38230	59.16
INDSWFTLTD	EQ	14-Oct-2021	14.40	15.00	15.10	15.00	15.10	15.10	15.09	36432	5.50	45	31402	86.19
INDTERRAIN	EQ	14-Oct-2021	49.00	49.55	50.90	46.70	48.00	47.90	49.11	409320	201.00	4449	260946	63.75
INDUSINDBK	EQ	14-Oct-2021	1184.50	1190.00	1215.00	1161.80	1208.05	1210.00	1189.47	3315820	39440.78	86935	945006	28.50
INDUSTOWER	EQ	14-Oct-2021	298.40	298.40	311.00	298.05	306.00	306.00	306.52	4256928	13048.47	40833	1249360	29.35
INEOSSTYRO	EQ	14-Oct-2021	1631.20	1644.00	1644.00	1565.00	1574.10	1572.65	1592.19	69167	1101.27	5788	46238	66.85
INFIBEAM	EQ	14-Oct-2021	50.80	50.35	53.00	49.70	51.30	51.70	51.57	16884448	8707.41	32968	7505843	44.45
INFOBEAN	EQ	14-Oct-2021	416.55	422.00	424.80	415.40	417.50	417.70	419.36	16948	71.07	475	12366	72.96
INFOMEDIA	EQ	14-Oct-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	6330	0.26	6	6330	100.00
INFRABEES	EQ	14-Oct-2021	541.47	563.10	590.20	541.02	547.10	547.10	548.21	8633	47.33	193	5125	59.37
INFY	EQ	14-Oct-2021	1709.20	1754.00	1783.60	1698.20	1714.00	1715.75	1738.12	19655776	341640.07	428428	9689787	49.30
INGERRAND	EQ	14-Oct-2021	1179.25	1185.15	1199.00	1169.90	1175.00	1175.00	1176.36	24478	287.95	2498	15504	63.34
INNOVATIVE	SM	14-Oct-2021	10.50	10.20	10.35	10.00	10.00	10.15	10.11	27000	2.73	9	21000	77.78
INOXLEISUR	EQ	14-Oct-2021	412.00	414.95	418.00	411.05	415.50	415.40	414.60	342060	1418.18	7383	124296	36.34
INOXWIND	EQ	14-Oct-2021	127.65	130.25	134.90	126.10	129.00	129.10	130.29	2410544	3140.65	18879	1310150	54.35
INSECTICID	EQ	14-Oct-2021	712.20	713.35	723.20	704.00	704.00	706.80	713.18	12543	89.45	1515	7691	61.32
INSPIRISYS	EQ	14-Oct-2021	46.25	48.40	48.40	45.75	46.50	46.55	46.50	33056	15.37	639	22340	67.58
INTELLECT	EQ	14-Oct-2021	687.25	692.90	720.00	690.20	706.00	706.30	710.46	687443	4883.99	31532	262322	38.16
INTENTECH	EQ	14-Oct-2021	74.30	74.05	75.90	71.10	72.10	72.05	73.08	111124	81.21	1230	64992	58.49
INTLCONV	EQ	14-Oct-2021	68.55	70.35	70.35	68.05	68.50	68.45	68.68	81233	55.79	1662	61235	75.38
INVENTURE	EQ	14-Oct-2021	2.60	2.60	2.65	2.55	2.60	2.55	2.58	6110213	157.69	4328	4817043	78.84
IOB	EQ	14-Oct-2021	22.65	22.75	23.05	22.60	22.70	22.70	22.81	6565612	1497.41	9261	2500363	38.08
IOC	EQ	14-Oct-2021	131.25	132.00	135.50	131.00	134.25	134.40	134.16	14040736	18837.05	95227	6316195	44.98
IOLCP	EQ	14-Oct-2021	599.00	598.00	614.50	589.35	605.00	608.55	604.46	582994	3523.97	22654	144111	24.72
IPCALAB	EQ	14-Oct-2021	2362.95	2363.90	2445.15	2363.90	2428.05	2422.20	2413.47	322457	7782.39	21515	137236	42.56
IPL	EQ	14-Oct-2021	328.45	331.80	344.80	331.05	339.80	343.35	339.34	1707968	5795.84	33087	882522	51.67
IPRU8607	MF	14-Oct-2021	10.00	9.01	9.01	9.01	9.01	9.01	9.01	5	0.00	1	5	100.00
IRB	EQ	14-Oct-2021	211.60	212.80	214.50	210.50	212.00	211.90	212.39	2293572	4871.38	18993	975407	42.53
IRBINVIT	IV	14-Oct-2021	58.20	58.45	58.45	57.76	57.92	57.96	58.05	407360	236.47	461	396644	97.37
IRCON	EQ	14-Oct-2021	46.50	46.90	46.90	46.40	46.55	46.50	46.61	1756607	818.80	11412	1036039	58.98
IRCTC	EQ	14-Oct-2021	4928.80	5004.00	5594.00	4990.00	5485.00	5463.55	5383.26	14235420	766329.14	799894	1885816	13.25
IREDA	N5	14-Oct-2021	1300.00	1301.00	1301.00	1301.00	1301.00	1301.00	1301.00	10	0.13	1	10	100.00
IREDA	N7	14-Oct-2021	1247.00	1262.39	1262.39	1262.39	1262.39	1262.39	1262.39	1	0.01	1	1	100.00
IRFC	EQ	14-Oct-2021	23.65	23.70	23.85	23.60	23.65	23.60	23.68	12702200	3007.57	26589	6293637	49.55
IRFC	N1	14-Oct-2021	1014.00	1015.50	1015.50	1013.11	1014.95	1014.95	1015.30	29	0.29	4	28	96.55
IRFC	N2	14-Oct-2021	1170.00	1174.99	1174.99	1174.99	1174.99	1174.99	1174.99	450	5.29	4	450	100.00
IRFC	NA	14-Oct-2021	1266.61	1282.00	1282.00	1270.05	1272.00	1272.00	1275.07	561	7.15	6	561	100.00
IRFC	NE	14-Oct-2021	1300.27	1302.00	1306.00	1298.00	1298.00	1298.00	1303.50	799	10.41	20	799	100.00
IRFC	NJ	14-Oct-2021	1200.66	1200.66	1200.66	1198.00	1198.00	1198.00	1198.04	208	2.49	6	208	100.00
IRFC	NK	14-Oct-2021	1256.81	1254.50	1254.50	1254.50	1254.50	1254.50	1254.50	225	2.82	1	225	100.00
IRFC	NN	14-Oct-2021	1092.00	1090.11	1090.11	1090.10	1090.10	1090.10	1090.10	400	4.36	2	400	100.00
IRISDOREME	EQ	14-Oct-2021	218.90	225.50	226.50	215.00	221.00	220.65	221.74	11563	25.64	146	7718	66.75
ISEC	EQ	14-Oct-2021	877.30	872.60	885.00	855.20	874.95	878.50	875.10	926040	8103.76	36019	417952	45.13
ISFT	EQ	14-Oct-2021	153.20	157.00	157.60	146.50	152.70	150.60	152.59	120684	184.15	3355	75610	62.65
ISGEC	EQ	14-Oct-2021	711.40	715.70	716.90	696.65	703.75	702.50	703.05	122557	861.64	6064	83393	68.04
ISMTLTD	EQ	14-Oct-2021	33.15	34.80	34.80	34.00	34.80	34.80	34.79	515570	179.37	464	469735	91.11
ITC	EQ	14-Oct-2021	249.20	253.25	261.85	250.35	256.30	256.55	256.08	85406902	218712.43	447958	35651835	41.74
ITDC	EQ	14-Oct-2021	422.65	425.20	425.90	419.50	423.00	421.20	421.84	42183	177.94	2438	20445	48.47
ITDCEM	EQ	14-Oct-2021	90.60	91.15	93.90	89.30	92.10	92.25	91.71	3206619	2940.95	23388	1518598	47.36
ITI	EQ	14-Oct-2021	124.50	126.00	133.50	124.50	127.50	128.00	130.05	5332937	6935.47	49450	992740	18.62
IVC	EQ	14-Oct-2021	5.75	5.85	6.00	5.75	6.00	6.00	5.93	434049	25.74	408	309639	71.34
IVP	EQ	14-Oct-2021	115.50	120.50	120.50	113.25	113.75	114.00	115.51	17041	19.68	768	3889	22.82
IVZINGOLD	EQ	14-Oct-2021	4267.50	4277.95	4400.00	4277.95	4285.00	4316.30	4312.61	94	4.05	44	51	54.26
IVZINNIFTY	EQ	14-Oct-2021	1967.60	2000.00	2000.00	1981.00	1984.20	1984.20	1984.58	96	1.91	7	92	95.83
IWEL	EQ	14-Oct-2021	677.75	711.25	711.60	701.15	711.60	711.60	709.13	3037	21.54	323	2224	73.23
IZMO	EQ	14-Oct-2021	96.25	96.25	98.00	95.50	97.25	96.75	96.97	47806	46.36	661	31995	66.93
J&KBANK	EQ	14-Oct-2021	39.10	39.45	40.20	38.50	38.90	38.95	39.39	5160380	2032.53	11073	2099352	40.68
JAGRAN	EQ	14-Oct-2021	62.05	62.45	63.40	61.50	61.65	62.05	62.56	170890	106.91	2129	105421	61.69
JAGSNPHARM	EQ	14-Oct-2021	151.55	152.40	153.80	150.00	152.00	151.00	151.49	58502	88.62	1844	36183	61.85
JAIBALAJI	EQ	14-Oct-2021	55.10	56.20	56.20	54.75	55.00	55.00	55.09	36747	20.25	530	29840	81.20
JAICORPLTD	EQ	14-Oct-2021	140.70	141.70	142.70	137.70	138.10	138.60	139.94	1880493	2631.48	15568	602747	32.05
JAINAM	ST	14-Oct-2021	72.00	71.00	71.35	70.20	70.25	70.25	71.20	126000	89.71	36	126000	100.00
JAINSTUDIO	BZ	14-Oct-2021	2.30	2.30	2.30	2.20	2.20	2.20	2.21	6209	0.14	15	-	-
JAIPURKURT	EQ	14-Oct-2021	57.25	57.00	58.45	56.00	58.00	57.70	57.25	18602	10.65	129	8961	48.17
JALAN	SM	14-Oct-2021	13.65	14.10	14.10	14.10	14.10	14.10	14.10	3000	0.42	1	3000	100.00
JAMNAAUTO	EQ	14-Oct-2021	97.15	97.90	100.75	96.90	98.90	98.90	99.34	3337086	3315.14	22755	1764696	52.88
JASH	EQ	14-Oct-2021	481.95	489.00	493.00	479.00	490.00	490.00	488.58	18258	89.21	361	16324	89.41
JAYAGROGN	EQ	14-Oct-2021	256.25	256.55	259.85	253.05	253.05	254.65	256.34	34764	89.11	2969	20856	59.99
JAYBARMARU	EQ	14-Oct-2021	210.90	212.65	227.45	211.50	220.00	221.20	221.98	619763	1375.73	16946	243026	39.21
JAYNECOIND	BE	14-Oct-2021	26.85	27.45	27.45	25.55	25.75	25.90	26.15	364054	95.19	417	-	-
JAYSREETEA	EQ	14-Oct-2021	112.55	113.00	113.25	110.20	110.50	110.40	111.37	89723	99.93	1991	52978	59.05
JBCHEPHARM	EQ	14-Oct-2021	1789.30	1790.00	1810.25	1775.90	1802.10	1799.85	1794.39	135250	2426.91	8660	100426	74.25
JBFIND	EQ	14-Oct-2021	25.45	25.90	26.00	24.20	24.50	24.50	24.86	324865	80.76	1050	220059	67.74
JBMA	EQ	14-Oct-2021	610.50	613.45	666.00	607.00	633.00	631.95	643.66	470415	3027.88	31409	133627	28.41
JCHAC	EQ	14-Oct-2021	2228.30	2239.00	2248.60	2205.05	2207.00	2210.65	2216.18	16484	365.32	3086	7911	47.99
JETAIRWAYS	BZ	14-Oct-2021	99.30	101.00	101.00	99.00	99.35	99.55	99.51	108992	108.46	1753	-	-
JETKNIT	SM	14-Oct-2021	45.00	44.55	44.55	44.00	44.00	44.00	44.28	3000	1.33	2	3000	100.00
JHS	EQ	14-Oct-2021	26.50	27.20	27.20	26.25	26.70	26.65	26.68	149174	39.80	1086	107621	72.14
JIKIND	BE	14-Oct-2021	0.55	0.50	0.60	0.50	0.50	0.50	0.50	25501	0.13	20	-	-
JINDALPHOT	EQ	14-Oct-2021	159.85	155.10	167.80	151.90	167.80	167.80	164.28	42295	69.48	817	27537	65.11
JINDALPOLY	EQ	14-Oct-2021	1005.50	1007.00	1025.00	1006.25	1018.05	1019.70	1017.20	72664	739.14	5173	35229	48.48
JINDALSAW	EQ	14-Oct-2021	117.40	118.10	124.65	117.10	121.90	121.85	122.39	5572126	6819.86	36074	1717305	30.82
JINDALSTEL	EQ	14-Oct-2021	432.60	436.10	453.80	432.60	446.50	446.50	445.27	10695420	47623.79	127359	2713031	25.37
JINDRILL	EQ	14-Oct-2021	153.70	155.60	155.75	150.00	151.05	150.85	152.76	64993	99.28	2334	36160	55.64
JINDWORLD	EQ	14-Oct-2021	106.40	107.80	119.75	101.65	113.00	113.15	115.08	1032502	1188.23	22395	233775	22.64
JISLDVREQS	EQ	14-Oct-2021	27.75	28.50	29.10	27.75	29.10	29.10	28.75	113701	32.68	599	71697	63.06
JISLJALEQS	EQ	14-Oct-2021	48.85	49.10	51.25	48.80	51.25	51.25	50.37	5343679	2691.44	13431	3989390	74.66
JITFINFRA	BE	14-Oct-2021	305.95	321.20	321.20	321.00	321.20	321.20	321.19	58006	186.31	692	-	-
JKCEMENT	EQ	14-Oct-2021	3364.50	3364.50	3511.90	3364.50	3449.50	3456.00	3437.27	138210	4750.65	16568	40651	29.41
JKIL	EQ	14-Oct-2021	177.75	179.00	179.30	175.55	177.00	176.25	177.54	212087	376.55	6642	133784	63.08
JKLAKSHMI	EQ	14-Oct-2021	631.50	637.00	640.00	627.30	632.65	631.25	634.74	246350	1563.68	12311	123768	50.24
JKPAPER	EQ	14-Oct-2021	252.35	254.40	254.90	250.50	250.60	251.05	251.73	940129	2366.57	13424	485565	51.65
JKTYRE	EQ	14-Oct-2021	151.10	152.20	153.00	150.70	152.10	151.70	152.26	853580	1299.67	10101	456182	53.44
JMA	EQ	14-Oct-2021	65.15	67.00	74.00	66.05	70.50	70.65	72.07	466911	336.52	6218	189145	40.51
JMCPROJECT	EQ	14-Oct-2021	113.35	115.00	115.40	112.35	114.15	113.70	114.16	171427	195.71	3593	106123	61.91
JMFINANCIL	EQ	14-Oct-2021	93.90	96.00	96.10	93.50	93.80	93.95	94.20	1828489	1722.40	8065	1072523	58.66
JMTAUTOLTD	EQ	14-Oct-2021	3.05	3.25	3.30	2.95	3.15	3.15	3.15	1738208	54.77	1868	1416001	81.46
JNPT	N1	14-Oct-2021	1240.00	1100.00	1240.00	1029.00	1065.00	1087.31	1080.82	33	0.36	7	18	54.55
JOCIL	EQ	14-Oct-2021	230.40	232.70	233.00	228.30	230.00	229.70	230.38	14879	34.28	769	8555	57.50
JPASSOCIAT	EQ	14-Oct-2021	10.25	10.35	10.45	9.75	9.85	9.80	10.01	11204226	1120.99	8761	7747650	69.15
JPINFRATEC	EQ	14-Oct-2021	2.40	2.30	2.40	2.30	2.30	2.30	2.30	3025375	69.67	1869	2289977	75.69
JPOLYINVST	BE	14-Oct-2021	119.05	125.00	125.00	125.00	125.00	125.00	125.00	13495	16.87	69	-	-
JPPOWER	EQ	14-Oct-2021	5.55	5.80	5.90	5.40	5.50	5.45	5.60	141627785	7925.81	58475	88734199	62.65
JSL	EQ	14-Oct-2021	172.05	173.70	175.55	171.05	172.35	172.05	173.22	1443119	2499.81	16387	564134	39.09
JSLHISAR	EQ	14-Oct-2021	315.40	319.35	328.60	318.00	319.00	319.65	322.08	757014	2438.16	17338	363145	47.97
JSWENERGY	BE	14-Oct-2021	398.80	398.85	408.00	390.50	395.90	394.00	397.48	1142176	4539.90	8817	-	-
JSWHL	EQ	14-Oct-2021	4731.05	4785.00	4839.00	4680.00	4732.00	4698.10	4730.25	763	36.09	220	421	55.18
JSWISPL	EQ	14-Oct-2021	32.15	32.50	33.20	32.40	32.65	32.65	32.78	1612370	528.46	3902	1167557	72.41
JSWSTEEL	EQ	14-Oct-2021	681.45	690.00	699.00	682.95	694.00	692.85	693.18	4751065	32933.53	80086	1479340	31.14
JTEKTINDIA	EQ	14-Oct-2021	110.75	111.30	113.00	108.80	109.90	109.20	110.94	246091	273.00	4957	123211	50.07
JUBLFOOD	EQ	14-Oct-2021	4525.70	4544.00	4568.45	4393.65	4420.00	4409.60	4455.64	558887	24901.99	60351	213197	38.15
JUBLINDS	EQ	14-Oct-2021	513.80	514.15	528.25	502.20	516.85	516.60	517.17	39610	204.85	2577	18541	46.81
JUBLINGREA	EQ	14-Oct-2021	788.60	792.60	810.00	779.00	794.00	793.10	792.97	1063287	8431.50	33165	373294	35.11
JUBLPHARMA	EQ	14-Oct-2021	628.50	630.00	648.80	621.00	624.50	625.15	628.63	206278	1296.72	8261	96710	46.88
JUMPNET	EQ	14-Oct-2021	8.05	8.05	8.15	8.00	8.00	8.00	8.07	483024	38.96	859	364919	75.55
JUNIORBEES	EQ	14-Oct-2021	462.96	467.95	469.87	463.01	466.25	466.86	467.67	84043	393.04	6985	54383	64.71
JUSTDIAL	EQ	14-Oct-2021	928.90	933.30	955.00	927.50	938.10	935.05	942.60	858838	8095.40	21723	390538	45.47
JYOTHYLAB	EQ	14-Oct-2021	163.05	164.40	164.50	161.75	162.35	162.35	162.36	465336	755.54	10106	320586	68.89
JYOTISTRUC	BZ	14-Oct-2021	17.80	18.00	18.65	17.80	18.65	18.65	18.36	426830	78.36	377	-	-
KABRAEXTRU	EQ	14-Oct-2021	248.75	251.30	253.25	247.20	248.20	249.35	249.85	79325	198.20	4513	39839	50.22
KAJARIACER	EQ	14-Oct-2021	1247.40	1264.00	1317.90	1251.50	1315.00	1303.70	1294.88	485070	6281.05	21642	233266	48.09
KAKATCEM	EQ	14-Oct-2021	248.75	249.25	256.85	249.25	254.90	254.60	254.68	55642	141.71	1851	34743	62.44
KALPATPOWR	EQ	14-Oct-2021	433.55	437.50	449.00	437.00	444.85	443.45	442.81	635007	2811.88	17923	321891	50.69
KALYANIFRG	BE	14-Oct-2021	196.25	199.50	200.00	196.25	199.95	199.65	198.95	1085	2.16	27	-	-
KALYANKJIL	EQ	14-Oct-2021	78.00	78.65	80.85	78.10	78.95	78.80	79.45	3033952	2410.55	18737	1274953	42.02
KAMATHOTEL	EQ	14-Oct-2021	64.60	64.10	66.20	62.50	62.55	63.10	64.13	166196	106.58	2730	96943	58.33
KAMDHENU	EQ	14-Oct-2021	251.45	250.25	253.00	244.10	245.95	246.15	248.22	38518	95.61	1716	20613	53.52
KANANIIND	EQ	14-Oct-2021	9.20	8.85	9.20	8.85	8.90	9.05	9.04	10087	0.91	72	7372	73.08
KANORICHEM	EQ	14-Oct-2021	193.00	192.00	202.40	190.00	193.00	194.60	196.69	37984	74.71	754	17149	45.15
KANPRPLA	EQ	14-Oct-2021	165.10	168.25	169.90	162.00	163.50	163.85	165.06	24897	41.09	685	16016	64.33
KANSAINER	EQ	14-Oct-2021	598.40	606.80	617.00	603.80	607.80	607.20	606.45	621423	3768.60	6067	506242	81.46
KAPSTON	EQ	14-Oct-2021	84.00	85.70	85.70	81.55	82.55	82.60	83.24	2084	1.73	44	1437	68.95
KARDA	EQ	14-Oct-2021	21.55	22.60	22.60	22.60	22.60	22.60	22.60	362311	81.88	466	362311	100.00
KARMAENG	EQ	14-Oct-2021	24.40	24.80	24.80	23.20	23.20	23.20	23.44	36946	8.66	250	24566	66.49
KARURVYSYA	EQ	14-Oct-2021	49.30	49.75	50.50	49.00	49.30	49.25	49.84	7209564	3593.16	15266	3374672	46.81
KAVVERITEL	BE	14-Oct-2021	7.85	7.50	8.20	7.50	8.20	8.20	8.04	164535	13.23	371	-	-
KAYA	EQ	14-Oct-2021	525.35	538.00	556.85	531.15	556.85	550.15	543.58	108050	587.34	7040	49185	45.52
KCP	EQ	14-Oct-2021	139.10	140.00	147.25	139.05	142.80	142.55	144.34	569682	822.30	11141	285187	50.06
KCPSUGIND	EQ	14-Oct-2021	23.45	23.35	24.10	23.25	23.75	23.65	23.70	301746	71.52	950	188200	62.37
KDDL	EQ	14-Oct-2021	441.40	458.75	529.65	438.30	513.80	517.90	511.98	208042	1065.14	9474	55891	26.87
KEC	EQ	14-Oct-2021	464.20	468.50	473.40	458.40	461.45	459.70	466.98	281381	1313.99	11342	147385	52.38
KECL	EQ	14-Oct-2021	25.90	26.35	26.40	24.30	24.50	24.75	25.31	473438	119.85	2477	310903	65.67
KEERTI	EQ	14-Oct-2021	19.50	19.50	20.00	19.20	19.35	19.60	19.65	10466	2.06	124	5915	56.52
KEI	EQ	14-Oct-2021	954.45	965.00	967.85	936.10	942.00	939.70	948.95	127580	1210.67	10111	61203	47.97
KELLTONTEC	EQ	14-Oct-2021	50.90	51.35	53.55	51.15	51.80	51.60	52.54	728611	382.78	5813	341365	46.85
KENNAMET	EQ	14-Oct-2021	1413.30	1420.00	1460.00	1411.00	1412.00	1429.30	1435.29	10489	150.55	1539	5358	51.08
KERNEX	BE	14-Oct-2021	84.85	88.90	88.95	81.35	82.60	82.60	84.08	7855	6.60	74	-	-
KESORAMIND	EQ	14-Oct-2021	70.70	71.90	72.25	70.40	70.50	70.85	71.47	788477	563.50	4776	400237	50.76
KEYFINSERV	EQ	14-Oct-2021	81.35	81.50	81.65	78.20	79.35	81.00	79.86	5745	4.59	266	2897	50.43
KHADIM	EQ	14-Oct-2021	230.75	232.65	238.90	228.35	234.70	234.30	232.53	342000	795.24	6201	273482	79.97
KHAICHEM	EQ	14-Oct-2021	68.45	70.00	70.00	67.15	68.00	67.75	68.47	130513	89.36	1785	86750	66.47
KHAITANLTD	BE	14-Oct-2021	38.05	39.90	39.90	36.20	37.25	37.25	37.73	4970	1.87	56	-	-
KHANDSE	EQ	14-Oct-2021	16.70	16.25	17.35	16.25	16.75	17.20	17.04	829	0.14	17	689	83.11
KHFM	SM	14-Oct-2021	60.45	60.00	60.50	60.00	60.50	60.50	60.27	72000	43.39	14	39000	54.17
KICL	EQ	14-Oct-2021	2148.85	2178.30	2178.30	2130.00	2136.55	2135.90	2137.92	985	21.06	164	748	75.94
KILITCH	EQ	14-Oct-2021	168.35	169.00	173.00	165.45	168.75	167.05	168.21	14022	23.59	452	9048	64.53
KIMS	EQ	14-Oct-2021	1151.80	1157.00	1171.00	1147.55	1167.00	1164.25	1161.40	71071	825.42	6128	46998	66.13
KINGFA	EQ	14-Oct-2021	986.10	994.95	1084.70	991.05	1084.70	1084.70	1069.54	23251	248.68	1320	15344	65.99
KIOCL	EQ	14-Oct-2021	294.15	296.70	298.45	284.10	284.10	285.40	289.49	117573	340.36	5043	57312	48.75
KIRIINDUS	EQ	14-Oct-2021	542.35	546.65	546.65	532.50	534.05	533.80	536.86	92799	498.20	3906	43938	47.35
KIRLFER	EQ	14-Oct-2021	263.90	262.05	273.40	261.00	262.90	263.15	266.53	190031	506.48	9441	100085	52.67
KIRLOSBROS	BE	14-Oct-2021	403.05	404.00	414.90	398.00	402.50	403.15	408.46	19756	80.70	756	-	-
KIRLOSENG	EQ	14-Oct-2021	210.40	212.10	212.10	207.00	209.30	208.95	209.22	99797	208.80	3186	59087	59.21
KIRLOSIND	EQ	14-Oct-2021	1645.70	1660.00	1660.00	1613.15	1630.00	1619.90	1631.26	6871	112.08	1058	4302	62.61
KITEX	EQ	14-Oct-2021	166.95	167.00	169.50	166.00	166.95	166.35	167.31	105131	175.89	2072	62223	59.19
KKCL	EQ	14-Oct-2021	993.90	1005.00	1037.70	995.05	1013.70	1024.05	1011.10	270450	2734.53	9827	164437	60.80
KMSUGAR	EQ	14-Oct-2021	27.70	27.80	28.20	27.30	27.45	27.35	27.53	206759	56.93	1158	143673	69.49
KNRCON	EQ	14-Oct-2021	312.45	314.90	315.35	304.35	305.55	306.45	309.28	1026788	3175.61	14817	681348	66.36
KOKUYOCMLN	EQ	14-Oct-2021	69.55	69.85	71.25	67.70	68.20	68.20	69.19	327872	226.85	3469	181332	55.31
KOLTEPATIL	EQ	14-Oct-2021	339.95	341.10	343.80	323.85	326.80	326.10	333.81	738270	2464.39	17733	234268	31.73
KOPRAN	EQ	14-Oct-2021	204.30	209.00	214.50	205.75	214.50	214.50	213.43	494146	1054.65	3113	353053	71.45
KOTAKBANK	EQ	14-Oct-2021	2009.35	2008.00	2025.50	1985.00	2016.95	2017.80	2007.05	1652356	33163.63	59155	812548	49.18
KOTAKBKETF	EQ	14-Oct-2021	389.42	390.00	396.97	390.00	396.91	396.49	393.10	72738	285.93	783	56976	78.33
KOTAKGOLD	EQ	14-Oct-2021	41.24	41.41	41.90	41.40	41.82	41.78	41.70	259975	108.41	1216	176501	67.89
KOTAKIT	EQ	14-Oct-2021	35.53	35.80	36.72	35.03	35.90	36.13	36.20	115310	41.74	412	55448	48.09
KOTAKNIFTY	EQ	14-Oct-2021	191.53	191.53	192.59	191.52	192.52	192.42	192.17	42473	81.62	419	28913	68.07
KOTAKNV20	EQ	14-Oct-2021	99.54	100.60	101.80	99.02	100.99	100.84	100.36	26748	26.84	292	11065	41.37
KOTAKPSUBK	EQ	14-Oct-2021	262.36	264.30	269.00	259.05	264.35	266.31	266.64	114126	304.31	789	99657	87.32
KOTARISUG	EQ	14-Oct-2021	36.60	36.90	36.90	34.80	35.10	35.20	35.57	469084	166.84	2952	302308	64.45
KOTHARIPET	EQ	14-Oct-2021	52.80	52.80	53.45	52.00	52.45	52.40	52.68	94668	49.87	977	69800	73.73
KOTHARIPRO	EQ	14-Oct-2021	109.10	110.50	114.00	104.25	106.70	106.45	109.90	41808	45.95	729	24797	59.31
KOVAI	EQ	14-Oct-2021	1655.25	1650.05	1676.45	1640.00	1642.00	1648.80	1655.99	2516	41.66	437	1547	61.49
KPIGLOBAL	EQ	14-Oct-2021	143.75	143.75	146.75	141.50	141.50	142.15	144.27	32962	47.56	1393	20799	63.10
KPITTECH	EQ	14-Oct-2021	341.15	347.15	354.50	338.50	340.50	339.45	345.94	1301163	4501.29	27395	754398	57.98
KPRMILL	EQ	14-Oct-2021	476.10	483.00	483.00	468.00	472.00	471.95	473.19	396310	1875.28	14329	260020	65.61
KRBL	EQ	14-Oct-2021	324.45	325.70	337.95	316.00	319.00	320.85	327.30	1358416	4446.16	20266	612588	45.10
KREBSBIO	EQ	14-Oct-2021	167.00	167.40	174.90	167.20	169.40	168.25	170.06	35070	59.64	976	17551	50.05
KRIDHANINF	EQ	14-Oct-2021	5.30	5.30	5.45	5.10	5.20	5.15	5.26	160268	8.42	456	117050	73.03
KRISHANA	EQ	14-Oct-2021	188.60	188.20	190.85	184.00	185.00	185.20	187.39	12695	23.79	394	9956	78.42
KRSNAA	EQ	14-Oct-2021	759.85	765.00	765.00	746.45	751.00	753.50	754.15	137849	1039.59	9740	89520	64.94
KSB	EQ	14-Oct-2021	1295.85	1298.70	1348.00	1291.00	1311.00	1319.85	1326.42	60123	797.48	9205	19386	32.24
KSCL	EQ	14-Oct-2021	553.95	559.00	559.00	553.20	554.50	554.45	555.11	113005	627.30	5076	68582	60.69
KSHITIJPOL	SM	14-Oct-2021	35.15	35.50	35.50	35.50	35.50	35.50	35.50	4666	1.66	1	4666	100.00
KSL	EQ	14-Oct-2021	391.60	393.60	406.50	391.25	397.00	398.35	399.55	94336	376.92	5116	48546	51.46
KSOLVES	SM	14-Oct-2021	348.50	359.90	359.90	345.00	345.20	345.20	350.30	12000	42.04	15	8800	73.33
KTKBANK	EQ	14-Oct-2021	70.95	71.15	73.90	70.90	71.30	71.35	72.41	3985979	2886.08	18936	1819274	45.64
KUANTUM	EQ	14-Oct-2021	79.50	80.90	81.45	78.60	79.60	79.35	79.80	32859	26.22	679	20306	61.80
L&TFH	EQ	14-Oct-2021	92.40	93.15	95.10	92.30	94.30	94.35	94.05	17866584	16803.93	68995	5704627	31.93
L&TFINANCE	N7	14-Oct-2021	1051.00	1260.99	1260.99	1051.01	1098.00	1098.00	1122.24	64	0.72	14	33	51.56
L&TFINANCE	N8	14-Oct-2021	1042.06	1050.00	1099.99	1050.00	1052.36	1052.36	1066.45	77	0.82	5	40	51.95
L&TFINANCE	NC	14-Oct-2021	1145.10	1145.50	1145.50	1145.50	1145.50	1145.50	1145.50	200	2.29	2	200	100.00
L&TFINANCE	NG	14-Oct-2021	1176.72	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	1	0.01	1	1	100.00
L&TFINANCE	NI	14-Oct-2021	1135.00	1135.00	1135.00	1121.10	1121.10	1121.10	1129.97	123	1.39	11	94	76.42
L&TFINANCE	NK	14-Oct-2021	1009.11	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	4	0.04	1	4	100.00
L&TFINANCE	NW	14-Oct-2021	1111.00	1039.10	1039.10	1039.10	1039.10	1039.10	1039.10	37	0.38	1	37	100.00
L&TFINANCE	Y1	14-Oct-2021	1174.99	1171.00	1171.00	1170.00	1170.00	1170.00	1170.36	140	1.64	7	140	100.00
L&TFINANCE	Y3	14-Oct-2021	1025.00	1025.00	1074.99	1025.00	1074.99	1074.99	1037.50	100	1.04	2	100	100.00
L&TFINANCE	Y5	14-Oct-2021	1121.00	1124.99	1125.00	1121.00	1122.00	1122.00	1122.72	450	5.05	7	350	77.78
LAGNAM	EQ	14-Oct-2021	52.55	52.20	54.40	52.20	53.50	53.90	53.38	91535	48.86	325	67910	74.19
LAKPRE	BZ	14-Oct-2021	4.65	4.65	4.85	4.65	4.65	4.65	4.79	9401	0.45	11	-	-
LALPATHLAB	EQ	14-Oct-2021	3772.20	3780.00	3780.00	3675.00	3689.00	3683.30	3701.90	187568	6943.59	18094	68037	36.27
LAMBODHARA	EQ	14-Oct-2021	86.75	83.80	89.35	83.80	87.85	87.45	86.94	17929	15.59	553	9392	52.38
LAOPALA	EQ	14-Oct-2021	306.55	308.90	316.50	306.00	308.50	307.50	310.78	156850	487.46	7235	63818	40.69
LASA	EQ	14-Oct-2021	73.25	73.70	75.45	72.00	74.20	73.40	74.07	258524	191.48	3017	140520	54.35
LAURUSLABS	EQ	14-Oct-2021	634.40	636.70	653.40	628.20	653.40	651.00	646.18	2968994	19184.90	66829	1397186	47.06
LAXMICOT	SM	14-Oct-2021	25.60	24.75	26.20	24.75	26.00	26.00	25.65	18000	4.62	3	18000	100.00
LAXMIMACH	EQ	14-Oct-2021	8303.25	8325.05	9171.95	8325.05	9141.00	9032.80	8924.46	89664	8002.03	17063	22949	25.59
LCCINFOTEC	EQ	14-Oct-2021	1.90	1.90	1.95	1.85	1.85	1.90	1.88	398048	7.50	250	212058	53.27
LEMONTREE	EQ	14-Oct-2021	54.60	55.15	55.30	53.50	54.95	54.90	54.54	5978300	3260.36	28870	2760275	46.17
LEXUS	SM	14-Oct-2021	14.00	14.70	14.70	14.70	14.70	14.70	14.70	6000	0.88	6	5000	83.33
LFIC	EQ	14-Oct-2021	79.75	80.00	81.10	78.55	79.40	79.75	80.47	5025	4.04	127	4446	88.48
LGBBROSLTD	EQ	14-Oct-2021	475.40	474.00	496.00	471.10	493.05	494.30	489.70	258313	1264.97	10980	165036	63.89
LGBFORGE	EQ	14-Oct-2021	6.70	6.70	6.90	6.40	6.70	6.55	6.68	219886	14.70	439	164374	74.75
LIBAS	EQ	14-Oct-2021	52.10	52.00	52.40	49.75	50.15	50.10	50.56	267417	135.21	2282	172141	64.37
LIBERTSHOE	EQ	14-Oct-2021	178.70	179.90	182.75	179.05	179.55	179.90	180.49	209096	377.40	4799	79662	38.10
LICHSGFIN	EQ	14-Oct-2021	446.65	449.00	449.80	441.55	444.00	443.30	445.11	1581427	7039.05	28372	658434	41.64
LICNETFGSC	EQ	14-Oct-2021	23.09	23.00	23.34	22.85	23.04	23.03	23.01	6053	1.39	243	4918	81.25
LICNETFN50	EQ	14-Oct-2021	192.09	190.00	196.35	190.00	193.99	193.68	194.48	654	1.27	106	444	67.89
LICNETFSEN	EQ	14-Oct-2021	643.21	648.00	652.90	642.00	650.01	652.06	649.11	139	0.90	78	85	61.15
LICNFNHGP	EQ	14-Oct-2021	180.57	184.40	184.40	179.55	182.90	183.14	183.35	324	0.59	28	185	57.10
LIKHITHA	EQ	14-Oct-2021	374.35	377.30	385.45	376.20	379.75	378.60	380.96	53530	203.93	2833	22510	42.05
LINCOLN	EQ	14-Oct-2021	381.35	384.35	387.00	379.00	379.00	380.30	382.40	68216	260.86	2871	35170	51.56
LINCPEN	EQ	14-Oct-2021	242.30	243.30	254.70	243.00	249.00	247.15	249.52	21086	52.61	1517	6764	32.08
LINDEINDIA	EQ	14-Oct-2021	2596.40	2611.00	2649.90	2585.05	2607.00	2608.40	2613.11	63056	1647.72	6508	16625	26.37
LIQUIDBEES	EQ	14-Oct-2021	999.99	1002.21	1002.21	999.99	1000.01	1000.00	1000.00	952586	9525.91	6617	841547	88.34
LIQUIDETF	EQ	14-Oct-2021	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.01	29395	293.95	177	27107	92.22
LODHA	EQ	14-Oct-2021	1180.60	1189.80	1225.00	1178.60	1194.80	1197.10	1209.42	300960	3639.87	17676	96388	32.03
LOKESHMACH	EQ	14-Oct-2021	52.30	53.50	54.50	50.90	52.00	52.35	52.15	50272	26.21	391	33115	65.87
LOTUSEYE	EQ	14-Oct-2021	44.70	46.00	46.00	44.20	44.60	44.60	45.13	9026	4.07	145	2283	25.29
LOVABLE	EQ	14-Oct-2021	123.85	123.85	140.25	123.50	134.50	134.80	133.70	1016963	1359.66	27293	384148	37.77
LPDC	EQ	14-Oct-2021	4.95	4.95	4.95	4.75	4.75	4.75	4.77	24268	1.16	165	24268	100.00
LSIL	EQ	14-Oct-2021	4.70	4.90	4.90	4.50	4.50	4.50	4.71	11202022	527.54	7683	5921869	52.86
LT	EQ	14-Oct-2021	1752.05	1775.00	1817.90	1767.45	1787.00	1789.30	1795.62	4440909	79742.04	169599	2229168	50.20
LTI	EQ	14-Oct-2021	5951.35	6060.00	6273.15	6030.00	6101.00	6098.90	6145.46	485930	29862.63	54006	120280	24.75
LTTS	EQ	14-Oct-2021	4692.75	4801.00	4979.95	4722.85	4831.00	4817.05	4857.66	648320	31493.16	57193	142291	21.95
LUMAXIND	EQ	14-Oct-2021	1462.60	1453.00	1475.00	1450.00	1450.00	1455.45	1460.65	5947	86.87	1124	3203	53.86
LUMAXTECH	EQ	14-Oct-2021	145.35	146.50	147.55	144.00	145.25	144.60	144.88	77897	112.86	3675	51128	65.64
LUPIN	EQ	14-Oct-2021	963.30	963.30	968.15	945.00	945.90	946.45	954.70	938940	8964.10	28835	441283	47.00
LUXIND	EQ	14-Oct-2021	3709.00	3734.00	3836.75	3702.00	3741.10	3755.15	3759.74	57606	2165.83	9206	25863	44.90
LXCHEM	EQ	14-Oct-2021	548.00	551.00	557.65	539.00	542.00	540.75	547.29	1007811	5515.66	30164	507823	50.39
LYKALABS	EQ	14-Oct-2021	80.00	79.10	81.50	78.50	80.00	79.00	79.77	121464	96.89	606	106812	87.94
LYPSAGEMS	EQ	14-Oct-2021	5.85	6.00	6.00	5.60	5.60	5.60	5.69	53466	3.04	213	44706	83.62
M&M	EQ	14-Oct-2021	935.35	938.50	946.25	922.20	932.00	931.40	931.41	3354982	31248.74	105744	1587302	47.31
M&MFIN	EQ	14-Oct-2021	186.05	187.00	187.95	184.60	185.35	185.20	186.26	2556839	4762.27	18687	636103	24.88
M&MFIN	N2	14-Oct-2021	1095.00	1095.00	1100.00	1094.05	1094.99	1094.99	1096.93	2840	31.15	26	2840	100.00
M15RD	MF	14-Oct-2021	13.21	14.00	14.15	14.00	14.15	14.15	14.15	7750	1.10	3	7750	100.00
M17RD	MF	14-Oct-2021	13.26	13.35	13.35	13.35	13.35	13.35	13.35	250	0.03	1	250	100.00
MAANALU	EQ	14-Oct-2021	137.65	138.85	138.95	135.55	136.00	136.20	136.86	23077	31.58	762	14585	63.20
MACPOWER	EQ	14-Oct-2021	205.15	201.60	209.55	199.60	206.00	207.80	205.95	8259	17.01	175	6745	81.67
MADHAV	EQ	14-Oct-2021	60.90	62.15	62.15	60.30	60.70	61.10	61.20	20475	12.53	415	14111	68.92
MADHUCON	EQ	14-Oct-2021	5.70	5.85	5.90	5.50	5.60	5.60	5.68	72602	4.12	303	39514	54.43
MADRASFERT	EQ	14-Oct-2021	31.25	31.45	31.60	30.60	30.85	30.90	31.15	218135	67.95	1173	103122	47.27
MAESGETF	EQ	14-Oct-2021	30.83	31.07	31.15	30.95	31.10	31.00	31.06	62227	19.33	119	57197	91.92
MAFANG	EQ	14-Oct-2021	53.27	53.51	53.93	53.50	53.83	53.81	53.79	218425	117.49	1393	191550	87.70
MAFSETF	EQ	14-Oct-2021	18.67	18.60	18.95	18.41	18.91	18.89	18.79	313971	58.98	299	208822	66.51
MAGADSUGAR	EQ	14-Oct-2021	316.10	316.00	318.85	309.25	310.60	311.10	314.64	10489	33.00	477	6596	62.88
MAGNUM	EQ	14-Oct-2021	8.80	9.20	9.20	8.40	8.40	8.40	8.81	71671	6.31	341	44419	61.98
MAHABANK	EQ	14-Oct-2021	21.10	21.25	21.65	20.95	21.05	21.10	21.19	6878686	1457.33	9776	3206044	46.61
MAHAPEXLTD	BE	14-Oct-2021	102.05	102.05	107.00	99.00	105.00	106.30	104.83	11068	11.60	88	-	-
MAHASTEEL	EQ	14-Oct-2021	90.80	92.00	92.75	90.50	92.50	91.95	91.83	34833	31.99	576	24548	70.47
MAHEPC	EQ	14-Oct-2021	136.95	137.75	139.80	137.25	138.50	138.15	138.34	50380	69.70	1070	29147	57.85
MAHESHWARI	EQ	14-Oct-2021	106.50	106.20	108.30	103.05	104.70	104.65	105.35	54621	57.54	1073	36745	67.27
MAHICKRA	SM	14-Oct-2021	81.65	81.00	81.00	81.00	81.00	81.00	81.00	1500	1.22	1	1500	100.00
MAHINDCIE	EQ	14-Oct-2021	252.00	254.10	262.00	248.05	249.30	250.55	256.15	428265	1097.00	11869	163187	38.10
MAHLIFE	EQ	14-Oct-2021	279.45	278.50	283.05	272.00	274.00	274.15	277.15	164761	456.64	6629	97106	58.94
MAHLOG	EQ	14-Oct-2021	751.40	752.00	761.00	745.25	755.00	752.80	753.49	59682	449.70	6079	31736	53.18
MAHSCOOTER	EQ	14-Oct-2021	4814.65	4849.40	4879.95	4739.95	4759.00	4751.90	4806.47	4813	231.34	1218	2588	53.77
MAHSEAMLES	EQ	14-Oct-2021	456.90	466.65	494.95	455.45	492.05	487.50	475.65	1201412	5714.53	38412	373142	31.06
MAITHANALL	EQ	14-Oct-2021	1111.75	1112.00	1135.15	1101.00	1109.00	1105.00	1119.10	64371	720.38	5646	27135	42.15
MAJESCO	EQ	14-Oct-2021	91.25	91.65	93.45	91.05	91.20	91.45	92.26	273141	252.01	6533	170142	62.29
MALUPAPER	EQ	14-Oct-2021	37.05	37.15	37.70	36.55	36.65	36.70	36.94	41882	15.47	517	28423	67.86
MAN50ETF	EQ	14-Oct-2021	186.75	182.30	192.51	182.30	188.44	188.47	188.70	84238	158.96	88	83409	99.02
MANAKALUCO	EQ	14-Oct-2021	19.70	19.60	20.50	19.60	19.65	19.90	20.05	76088	15.25	430	56823	74.68
MANAKCOAT	EQ	14-Oct-2021	15.85	16.40	19.00	15.55	18.00	18.50	17.38	644234	111.96	1482	176647	27.42
MANAKSIA	EQ	14-Oct-2021	66.75	66.80	67.85	66.45	66.75	66.95	67.06	48575	32.58	887	36279	74.69
MANAKSTEEL	EQ	14-Oct-2021	31.95	32.15	32.15	31.60	31.90	31.75	31.79	53395	16.97	352	31215	58.46
MANALIPETC	BE	14-Oct-2021	120.50	121.20	126.50	118.75	126.50	125.75	123.16	519542	639.84	7346	-	-
MANAPPURAM	EQ	14-Oct-2021	195.20	196.60	196.85	192.65	195.05	195.30	194.62	3180833	6190.43	39576	1235067	38.83
MANGALAM	EQ	14-Oct-2021	143.75	144.50	144.95	141.00	142.45	141.35	142.29	54007	76.85	1518	40810	75.56
MANGCHEFER	EQ	14-Oct-2021	74.70	75.00	75.90	73.60	74.25	74.15	74.55	632512	471.52	6502	318834	50.41
MANGLMCEM	EQ	14-Oct-2021	442.10	442.10	452.50	441.05	445.00	445.55	448.10	40202	180.15	2361	21877	54.42
MANGTIMBER	EQ	14-Oct-2021	18.00	18.00	18.50	17.75	17.75	17.75	18.02	14255	2.57	29	13111	91.97
MANINDS	EQ	14-Oct-2021	112.70	113.60	115.20	112.60	113.15	113.00	113.87	150994	171.94	2665	84235	55.79
MANINFRA	EQ	14-Oct-2021	109.00	109.45	112.90	108.50	110.30	110.05	110.81	1403211	1554.95	11588	792662	56.49
MANUGRAPH	EQ	14-Oct-2021	12.15	12.75	12.75	12.25	12.50	12.45	12.49	7573	0.95	72	5553	73.33
MANXT50	EQ	14-Oct-2021	441.78	443.90	447.55	443.90	444.00	445.42	446.00	5702	25.43	46	5565	97.60
MARALOVER	EQ	14-Oct-2021	85.70	85.10	87.10	85.00	85.55	85.75	85.37	19590	16.72	192	16263	83.02
MARATHON	EQ	14-Oct-2021	98.40	96.60	100.70	96.60	99.00	98.45	98.76	33668	33.25	441	22469	66.74
MARICO	EQ	14-Oct-2021	583.95	588.35	591.20	578.10	578.80	579.30	582.64	1015225	5915.14	25125	543588	53.54
MARINE	EQ	14-Oct-2021	35.40	35.90	36.05	34.70	34.90	34.75	35.21	2068022	728.06	5501	711458	34.40
MARKSANS	EQ	14-Oct-2021	69.85	70.05	70.30	69.30	69.90	70.00	69.86	1361428	951.12	8352	873699	64.18
MARSHALL	SM	14-Oct-2021	37.35	38.40	44.80	38.40	43.00	43.00	42.33	186000	78.74	62	144000	77.42
MARUTI	EQ	14-Oct-2021	7482.15	7540.00	7560.00	7445.00	7498.15	7496.90	7500.84	831546	62372.89	83141	578890	69.62
MASFIN	EQ	14-Oct-2021	792.65	792.80	806.00	788.00	806.00	799.35	796.86	59776	476.33	5688	9610	16.08
MASKINVEST	BE	14-Oct-2021	36.25	38.05	38.05	34.45	38.00	38.00	36.73	752	0.28	20	-	-
MASPTOP50	EQ	14-Oct-2021	28.06	28.35	28.35	27.90	28.20	28.18	28.15	62506	17.59	482	50803	81.28
MASTEK	EQ	14-Oct-2021	3098.25	3140.00	3300.00	3135.00	3233.00	3225.85	3241.01	240839	7805.61	23206	103333	42.91
MATRIMONY	EQ	14-Oct-2021	1001.15	1002.00	1020.00	1001.15	1011.65	1010.70	1010.77	17155	173.40	2847	10643	62.04
MAWANASUG	EQ	14-Oct-2021	91.80	90.65	92.90	89.00	89.10	89.20	89.95	38800	34.90	747	29176	75.20
MAXHEALTH	EQ	14-Oct-2021	332.40	332.40	352.50	325.50	351.20	350.45	341.00	1356052	4624.18	46994	837879	61.79
MAXIND	EQ	14-Oct-2021	80.95	80.70	81.80	78.95	79.00	79.30	80.40	415415	333.99	4997	237823	57.25
MAXVIL	EQ	14-Oct-2021	134.55	135.35	138.20	134.50	135.90	135.75	135.80	290829	394.95	2902	225431	77.51
MAYURUNIQ	EQ	14-Oct-2021	481.75	484.00	484.80	476.10	478.35	478.15	481.98	41920	202.04	1864	23916	57.05
MAZDA	EQ	14-Oct-2021	669.80	675.20	683.95	666.00	668.00	674.90	675.36	15513	104.77	894	8093	52.17
MAZDOCK	EQ	14-Oct-2021	271.25	271.25	274.00	267.00	267.80	267.70	270.55	618078	1672.21	13247	308734	49.95
MBAPL	EQ	14-Oct-2021	187.55	187.60	190.35	185.45	186.95	186.30	187.72	13122	24.63	298	11255	85.77
MBECL	BE	14-Oct-2021	6.95	7.10	7.10	6.80	6.95	6.90	6.97	65799	4.59	77	-	-
MBLINFRA	EQ	14-Oct-2021	21.90	21.90	22.80	21.45	21.95	22.05	22.34	121514	27.14	1065	75862	62.43
MC1RG	MF	14-Oct-2021	15.41	14.07	14.07	14.07	14.07	14.07	14.07	68200	9.60	5	68200	100.00
MC2RG	MF	14-Oct-2021	12.11	13.32	13.32	13.32	13.32	13.32	13.32	1000	0.13	1	1000	100.00
MCDHOLDING	BE	14-Oct-2021	76.35	80.15	80.15	80.15	80.15	80.15	80.15	14319	11.48	110	-	-
MCDOWELL-N	EQ	14-Oct-2021	901.00	905.70	909.90	885.35	889.00	888.60	896.04	1085377	9725.38	33325	459794	42.36
MCL	EQ	14-Oct-2021	38.65	38.65	39.25	38.00	38.35	38.15	38.66	82499	31.89	597	59290	71.87
MCLEODRUSS	EQ	14-Oct-2021	30.25	29.90	30.90	29.35	29.60	29.60	29.88	762355	227.77	2245	488123	64.03
MCX	EQ	14-Oct-2021	2026.35	2026.35	2135.00	2015.00	2067.00	2067.75	2086.44	1461713	30497.79	69066	197095	13.48
MEGASOFT	EQ	14-Oct-2021	19.25	19.75	19.75	18.55	18.60	18.70	19.05	200600	38.20	1291	167653	83.58
MELSTAR	BZ	14-Oct-2021	3.70	3.60	3.65	3.55	3.65	3.55	3.56	14869	0.53	27	-	-
MENONBE	EQ	14-Oct-2021	75.75	76.95	83.00	75.80	81.45	81.10	80.85	440431	356.11	7103	208680	47.38
MEP	EQ	14-Oct-2021	27.65	28.00	30.00	26.25	26.75	26.90	28.31	4270919	1209.15	13095	2097741	49.12
MERCATOR	EQ	14-Oct-2021	1.70	1.75	1.75	1.70	1.75	1.75	1.72	599713	10.32	439	563505	93.96
METALFORGE	BZ	14-Oct-2021	5.35	5.50	5.60	5.20	5.40	5.40	5.45	17330	0.94	75	-	-
METROPOLIS	EQ	14-Oct-2021	2709.25	2723.60	2724.75	2630.00	2640.00	2642.85	2663.00	236907	6308.84	20229	119175	50.30
MFL	EQ	14-Oct-2021	970.25	978.60	987.00	947.00	953.75	954.60	959.44	59273	568.69	3636	39824	67.19
MFSL	EQ	14-Oct-2021	993.65	996.90	998.00	982.50	989.90	988.25	986.86	817971	8072.23	14122	581687	71.11
MGEL	EQ	14-Oct-2021	60.40	64.00	64.00	60.45	62.75	62.55	61.78	90009	55.61	555	83629	92.91
MGL	EQ	14-Oct-2021	1075.05	1090.10	1092.00	1065.00	1067.50	1067.05	1078.15	539067	5811.93	26570	200334	37.16
MHHL	SM	14-Oct-2021	23.30	23.35	23.35	23.35	23.35	23.35	23.35	3000	0.70	1	3000	100.00
MHRIL	EQ	14-Oct-2021	241.05	242.00	248.45	241.10	243.75	242.80	244.45	412590	1008.56	6881	139543	33.82
MIDHANI	EQ	14-Oct-2021	198.25	199.30	205.00	195.75	200.10	200.20	200.49	814496	1632.98	12772	296495	36.40
MINDACORP	EQ	14-Oct-2021	136.70	137.70	137.70	132.00	132.50	133.25	134.65	495839	667.66	9472	273511	55.16
MINDAIND	EQ	14-Oct-2021	822.55	833.90	833.95	786.00	799.90	793.45	807.09	279505	2255.86	17269	117126	41.90
MINDSPACE	RR	14-Oct-2021	320.04	321.90	327.00	319.00	323.40	323.45	323.53	674174	2181.15	3994	630506	93.52
MINDTECK	EQ	14-Oct-2021	104.25	106.90	107.00	103.00	104.60	104.10	104.50	40885	42.72	1489	21021	51.41
MINDTREE	EQ	14-Oct-2021	4363.85	4579.00	4937.65	4550.00	4698.55	4691.20	4755.79	7595939	361246.84	412234	1088530	14.33
MIRCELECTR	EQ	14-Oct-2021	21.85	21.10	22.80	20.80	20.80	20.80	21.22	1239975	263.07	2484	904749	72.97
MIRZAINT	EQ	14-Oct-2021	64.65	65.15	66.60	63.85	64.10	64.20	65.06	820108	533.56	8953	375988	45.85
MITTAL	EQ	14-Oct-2021	10.50	10.75	10.75	10.30	10.45	10.45	10.54	35198	3.71	218	24023	68.25
MKPL	SM	14-Oct-2021	153.00	158.00	158.00	158.00	158.00	158.00	158.00	2000	3.16	1	2000	100.00
MMFL	EQ	14-Oct-2021	876.05	865.00	893.45	837.15	885.80	885.35	881.39	45499	401.02	2300	36932	81.17
MMP	EQ	14-Oct-2021	153.40	151.35	155.30	148.10	150.30	149.70	150.92	39814	60.09	533	31448	78.99
MMTC	EQ	14-Oct-2021	45.90	46.10	48.65	46.10	47.25	47.10	47.48	9025720	4285.13	23034	2715407	30.09
MODIRUBBER	BE	14-Oct-2021	87.55	88.00	89.95	86.10	87.85	87.85	87.66	4087	3.58	70	-	-
MODISNME	EQ	14-Oct-2021	71.85	71.20	72.70	71.20	71.90	71.60	71.93	33739	24.27	896	18888	55.98
MOGSEC	EQ	14-Oct-2021	48.97	53.85	53.85	48.30	48.99	48.98	48.79	58448	28.52	3010	42886	73.37
MOHITIND	EQ	14-Oct-2021	12.35	12.05	12.65	12.05	12.35	12.35	12.30	14513	1.79	69	9116	62.81
MOHOTAIND	EQ	14-Oct-2021	10.40	10.90	10.90	10.25	10.40	10.45	10.63	70649	7.51	236	40209	56.91
MOIL	EQ	14-Oct-2021	168.85	169.80	171.25	168.15	168.15	168.90	169.76	448986	762.19	6866	205659	45.81
MOKSH	EQ	14-Oct-2021	28.75	29.25	31.60	29.25	31.60	31.60	31.33	284378	89.10	781	242206	85.17
MOL	EQ	14-Oct-2021	122.20	122.40	123.60	119.90	120.90	120.60	121.37	493625	599.09	5671	320139	64.85
MOLDTECH	EQ	14-Oct-2021	79.50	80.00	80.80	79.00	80.20	80.20	79.95	46201	36.94	626	31564	68.32
MOLDTKPAC	EQ	14-Oct-2021	725.00	753.00	753.95	725.00	731.00	730.05	734.67	31956	234.77	2340	18741	58.65
MOLDTKPAC	W1	14-Oct-2021	550.40	597.50	597.50	530.00	565.00	565.00	565.34	277	1.57	17	272	98.19
MOM100	EQ	14-Oct-2021	34.01	34.95	35.75	33.96	35.73	34.93	34.51	241261	83.26	2131	164655	68.25
MOM50	EQ	14-Oct-2021	179.88	179.88	181.96	179.88	181.90	181.50	181.31	607	1.10	64	347	57.17
MON100	EQ	14-Oct-2021	108.54	110.90	110.90	108.50	110.10	110.15	109.74	533655	585.62	4311	383905	71.94
MONTECARLO	EQ	14-Oct-2021	388.60	388.00	394.70	385.75	393.00	392.05	392.34	63112	247.62	6877	36805	58.32
MORARJEE	EQ	14-Oct-2021	20.00	20.40	20.45	19.10	19.10	19.30	19.78	24070	4.76	137	17330	72.00
MOREPENLAB	EQ	14-Oct-2021	54.40	55.25	56.20	54.50	54.55	54.70	55.09	1614788	889.58	9540	687122	42.55
MOTHERSUMI	EQ	14-Oct-2021	253.70	255.20	257.80	245.00	247.00	246.55	249.93	10851001	27120.17	114863	4996360	46.05
MOTILALOFS	EQ	14-Oct-2021	923.20	931.00	931.00	901.95	906.75	906.55	915.09	358235	3278.17	15136	150488	42.01
MOTOGENFIN	EQ	14-Oct-2021	25.75	26.30	26.30	25.25	25.50	25.50	25.80	13253	3.42	147	10866	81.99
MPHASIS	EQ	14-Oct-2021	3130.30	3225.00	3455.00	3224.90	3268.00	3266.60	3336.87	2139363	71387.70	145533	500501	23.39
MPSLTD	EQ	14-Oct-2021	682.25	685.10	703.00	681.90	690.00	691.60	694.14	13467	93.48	1040	7079	52.57
MRF	EQ	14-Oct-2021	86106.55	86335.00	86600.00	84999.90	85190.00	85166.45	85639.52	7265	6221.71	4930	1899	26.14
MRO-TEK	EQ	14-Oct-2021	67.30	67.40	70.65	63.95	63.95	64.20	67.32	64903	43.69	1060	30821	47.49
MRPL	EQ	14-Oct-2021	50.70	51.00	53.45	50.60	51.85	52.00	52.15	6622494	3453.43	23088	1909217	28.83
MSPL	EQ	14-Oct-2021	9.85	10.15	10.20	9.85	9.90	9.90	9.96	197283	19.65	499	151279	76.68
MSTCLTD	EQ	14-Oct-2021	413.80	415.80	471.80	408.40	467.00	459.10	446.97	4791734	21417.62	93717	954826	19.93
MTARTECH	EQ	14-Oct-2021	1710.55	1717.45	1745.00	1695.00	1696.00	1700.70	1712.39	193600	3315.19	17766	63735	32.92
MTEDUCARE	EQ	14-Oct-2021	9.10	9.25	9.25	8.85	8.90	8.95	8.98	165601	14.86	381	106919	64.56
MTNL	EQ	14-Oct-2021	19.80	20.00	20.40	19.75	19.85	19.85	20.02	1783474	357.13	3922	869273	48.74
MUKANDLTD	BE	14-Oct-2021	143.65	143.65	146.00	140.00	142.10	141.95	141.79	134511	190.72	465	-	-
MUKTAARTS	EQ	14-Oct-2021	40.40	41.15	41.75	40.05	41.35	40.60	40.92	24238	9.92	244	16862	69.57
MUNJALAU	EQ	14-Oct-2021	61.65	61.95	62.35	60.00	60.65	60.50	61.02	156170	95.29	2362	82238	52.66
MUNJALSHOW	EQ	14-Oct-2021	138.90	139.20	140.30	137.00	138.80	137.65	138.87	49500	68.74	1123	27962	56.49
MURUDCERA	EQ	14-Oct-2021	28.10	28.10	28.90	27.25	27.60	27.65	28.06	148807	41.75	953	81618	54.85
MUTHOOTCAP	EQ	14-Oct-2021	408.60	412.50	412.50	405.00	406.50	406.95	408.39	18661	76.21	1163	13086	70.12
MUTHOOTFIN	EQ	14-Oct-2021	1567.05	1587.00	1588.00	1541.30	1554.10	1552.60	1564.44	551085	8621.38	24703	240247	43.60
NABARD	N1	14-Oct-2021	1232.00	1478.00	1478.00	1235.60	1235.60	1235.60	1356.87	12	0.16	3	2	16.67
NABARD	N2	14-Oct-2021	1242.10	1242.10	1245.00	1242.10	1244.50	1244.50	1244.21	710	8.83	7	610	85.92
NACLIND	EQ	14-Oct-2021	79.55	80.70	81.20	77.00	78.00	78.05	79.11	133310	105.47	2008	88059	66.06
NAGAFERT	EQ	14-Oct-2021	10.65	10.75	10.75	10.40	10.65	10.60	10.54	792360	83.54	1311	585692	73.92
NAGREEKEXP	EQ	14-Oct-2021	33.80	34.50	34.50	32.50	32.50	32.85	33.15	15582	5.16	211	9115	58.50
NAHARCAP	EQ	14-Oct-2021	292.80	291.00	298.70	289.00	290.00	290.40	292.08	8663	25.30	349	6502	75.05
NAHARINDUS	EQ	14-Oct-2021	115.70	116.00	118.20	113.00	115.40	113.95	115.57	29373	33.95	308	24984	85.06
NAHARPOLY	EQ	14-Oct-2021	245.10	243.10	246.25	241.00	242.45	242.80	242.98	29878	72.60	1312	19892	66.58
NAHARSPING	BE	14-Oct-2021	440.60	441.00	443.90	430.05	434.95	433.10	433.48	19858	86.08	325	-	-
NAM-INDIA	EQ	14-Oct-2021	441.65	445.40	451.30	440.25	448.00	449.10	446.53	1162197	5189.57	15568	544440	46.85
NATCOPHARM	EQ	14-Oct-2021	894.15	898.00	902.80	888.20	889.80	889.85	896.28	178724	1601.87	7093	60379	33.78
NATHBIOGEN	EQ	14-Oct-2021	324.25	323.60	326.90	323.60	323.85	324.10	324.85	23164	75.25	877	15238	65.78
NATIONALUM	EQ	14-Oct-2021	105.25	107.25	108.75	105.55	107.75	107.60	107.41	44802816	48124.15	129221	18643591	41.61
NATNLSTEEL	EQ	14-Oct-2021	4.80	5.25	5.25	5.25	5.25	5.25	5.25	12662	0.66	34	12662	100.00
NAUKRI	EQ	14-Oct-2021	6805.90	6830.00	7180.00	6819.85	6990.00	7008.85	7053.30	675707	47659.66	87504	186516	27.60
NAVINFLUOR	EQ	14-Oct-2021	3949.55	3949.55	4036.00	3919.30	3943.00	3934.25	3983.00	131237	5227.17	15119	38101	29.03
NAVKARCORP	EQ	14-Oct-2021	43.05	43.30	43.90	42.55	42.70	42.70	43.16	382112	164.91	2434	217003	56.79
NAVNETEDUL	EQ	14-Oct-2021	115.80	116.95	118.40	115.00	115.15	115.35	116.32	263488	306.50	6418	123029	46.69
NAZARA	BE	14-Oct-2021	2890.05	2760.00	2945.00	2745.55	2800.00	2769.20	2808.16	237460	6668.27	21116	-	-
NBCC	EQ	14-Oct-2021	49.00	49.40	49.40	48.15	48.65	48.45	48.78	6246771	3047.16	18683	3044277	48.73
NBIFIN	EQ	14-Oct-2021	2606.05	2640.70	2649.00	2610.00	2645.00	2647.85	2629.42	81	2.13	32	59	72.84
NBVENTURES	EQ	14-Oct-2021	122.95	124.20	125.70	123.00	123.55	124.00	124.47	520730	648.14	8054	299295	57.48
NCC	EQ	14-Oct-2021	81.95	82.00	82.55	81.30	81.45	81.50	81.80	3095371	2532.14	14952	1617834	52.27
NCLIND	EQ	14-Oct-2021	258.55	259.00	262.00	250.00	251.00	250.85	255.28	665447	1698.76	14660	268419	40.34
NCPSESDL24	EQ	14-Oct-2021	106.70	106.60	106.63	106.55	106.63	106.63	106.59	310	0.33	16	204	65.81
NDGL	EQ	14-Oct-2021	1372.90	1412.30	1425.00	1367.55	1424.00	1424.00	1407.62	473	6.66	63	389	82.24
NDL	EQ	14-Oct-2021	75.75	79.40	79.40	72.80	75.05	75.60	75.56	83050	62.75	773	52279	62.95
NDRAUTO	EQ	14-Oct-2021	395.80	400.00	405.00	393.40	399.00	398.45	401.66	17738	71.25	424	11217	63.24
NDTV	EQ	14-Oct-2021	82.80	84.45	84.45	82.05	82.10	82.55	82.72	45508	37.64	789	28142	61.84
NECCLTD	EQ	14-Oct-2021	18.95	19.20	19.20	18.80	19.00	18.90	18.96	92077	17.46	306	77533	84.20
NECLIFE	EQ	14-Oct-2021	30.75	30.75	31.25	30.30	30.35	30.40	30.62	404841	123.96	2354	263113	64.99
NELCAST	EQ	14-Oct-2021	89.80	89.30	90.95	88.50	88.80	88.75	89.54	144198	129.12	2812	99636	69.10
NELCO	BE	14-Oct-2021	852.60	895.20	895.20	854.00	872.00	881.65	885.84	148003	1311.07	4490	-	-
NEOGEN	EQ	14-Oct-2021	1232.45	1242.95	1256.50	1225.00	1250.00	1250.10	1246.51	54882	684.11	4611	29962	54.59
NESCO	EQ	14-Oct-2021	652.85	662.40	687.15	652.00	667.00	667.00	672.21	286040	1922.79	15318	117435	41.06
NESTLEIND	EQ	14-Oct-2021	19320.65	19394.00	19428.75	19225.00	19356.95	19325.40	19322.47	42190	8152.15	11931	23309	55.25
NETF	EQ	14-Oct-2021	222.12	222.68	222.68	194.99	195.00	198.35	204.28	20018	40.89	531	17122	85.53
NETFCONSUM	EQ	14-Oct-2021	80.66	80.66	81.94	80.02	81.89	81.68	81.69	14237	11.63	291	9163	64.36
NETFDIVOPP	EQ	14-Oct-2021	46.29	47.25	47.45	45.82	47.10	47.31	46.92	7846	3.68	162	6279	80.03
NETFGILT5Y	EQ	14-Oct-2021	48.94	48.95	49.00	48.93	48.93	48.93	48.95	200	0.10	13	154	77.00
NETFIT	EQ	14-Oct-2021	35.87	37.15	37.15	36.10	36.41	36.34	36.34	8332570	3028.38	5821	5295378	63.55
NETFLTGILT	EQ	14-Oct-2021	22.60	22.60	22.72	22.54	22.66	22.65	22.58	21181	4.78	113	18256	86.19
NETFMID150	EQ	14-Oct-2021	121.90	124.45	124.45	121.95	122.56	122.61	122.82	166623	204.64	1346	150564	90.36
NETFNIF100	EQ	14-Oct-2021	189.58	189.10	192.00	189.00	192.00	191.94	191.32	3093	5.92	141	2636	85.22
NETFNV20	EQ	14-Oct-2021	100.84	100.84	102.49	100.40	101.52	102.04	101.98	9045	9.22	136	6490	71.75
NETFPHARMA	EQ	14-Oct-2021	14.75	14.97	14.97	14.74	14.79	14.75	14.78	215526	31.84	772	174404	80.92
NETFSDL26	EQ	14-Oct-2021	106.10	106.10	106.14	106.05	106.09	106.09	106.12	95602	101.45	31	95601	100.00
NETWORK18	EQ	14-Oct-2021	68.95	69.00	81.00	69.00	78.05	78.75	75.96	11727216	8908.21	34483	2846985	24.28
NEULANDLAB	EQ	14-Oct-2021	1736.60	1770.00	1823.40	1740.00	1823.40	1823.40	1808.09	75237	1360.36	4448	56156	74.64
NEWGEN	EQ	14-Oct-2021	591.25	601.95	612.00	587.00	601.05	602.70	602.66	85626	516.03	6112	55573	64.90
NEXTMEDIA	EQ	14-Oct-2021	5.80	5.80	6.00	5.65	5.90	5.85	5.86	67559	3.96	146	37543	55.57
NFL	EQ	14-Oct-2021	59.80	59.80	60.40	59.05	59.25	59.35	59.81	1256694	751.61	6351	398639	31.72
NGIL	BE	14-Oct-2021	108.50	111.95	111.95	103.50	104.50	106.05	106.11	8752	9.29	95	-	-
NH	EQ	14-Oct-2021	507.65	512.70	518.00	508.25	514.10	514.80	514.30	102533	527.33	6113	60542	59.05
NHAI	N1	14-Oct-2021	1013.05	1013.30	1014.70	1013.30	1013.51	1013.51	1013.67	1762	17.86	9	1762	100.00
NHAI	N2	14-Oct-2021	1187.70	1200.00	1200.00	1193.60	1193.99	1193.99	1197.12	1500	17.96	8	1275	85.00
NHAI	N5	14-Oct-2021	1280.10	1280.10	1280.10	1277.02	1277.02	1277.02	1278.56	20	0.26	2	10	50.00
NHAI	N6	14-Oct-2021	1298.66	1301.95	1309.97	1301.95	1301.95	1301.95	1303.10	35	0.46	3	35	100.00
NHAI	N8	14-Oct-2021	1134.05	1135.00	1140.99	1135.00	1140.99	1140.84	1139.91	50	0.57	3	50	100.00
NHAI	NA	14-Oct-2021	1240.48	1244.00	1245.00	1241.25	1241.25	1243.79	1242.69	535	6.65	13	535	100.00
NHAI	ND	14-Oct-2021	1250.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	3	0.04	2	3	100.00
NHAI	NE	14-Oct-2021	1204.00	1209.50	1209.50	1209.50	1209.50	1209.50	1209.50	10	0.12	1	10	100.00
NHBTF2014	N6	14-Oct-2021	7215.00	7215.01	7215.01	7200.00	7200.00	7206.84	7206.85	100	7.21	7	100	100.00
NHPC	EQ	14-Oct-2021	29.30	29.65	31.20	29.55	30.90	30.90	30.70	14468309	4441.30	24855	6905313	47.73
NHPC	N6	14-Oct-2021	1422.29	1407.00	1407.00	1401.00	1405.06	1402.08	1402.08	525	7.36	5	525	100.00
NIACL	EQ	14-Oct-2021	165.65	166.00	167.80	163.10	164.40	163.90	164.63	269555	443.76	5644	150396	55.79
NIBL	EQ	14-Oct-2021	28.80	29.70	31.65	29.40	31.65	31.65	31.04	184507	57.27	530	126122	68.36
NIFTYBEES	EQ	14-Oct-2021	195.56	205.28	205.28	195.75	197.42	197.11	196.82	1437892	2830.02	18949	873344	60.74
NIITLTD	EQ	14-Oct-2021	346.40	350.00	353.75	344.00	346.65	346.95	348.37	365879	1274.60	8618	146642	40.08
NILAINFRA	EQ	14-Oct-2021	6.95	7.00	7.25	6.90	7.00	6.95	7.07	745391	52.68	1301	481620	64.61
NILASPACES	EQ	14-Oct-2021	1.85	1.90	1.90	1.80	1.85	1.85	1.85	144089	2.66	370	104540	72.55
NILKAMAL	EQ	14-Oct-2021	2661.25	2678.00	2720.00	2670.00	2672.00	2677.55	2686.99	6836	183.68	1575	3169	46.36
NIPPOBATRY	EQ	14-Oct-2021	1040.40	1040.40	1100.00	1025.00	1038.00	1036.00	1053.08	14366	151.29	1848	4563	31.76
NIRAJ	EQ	14-Oct-2021	38.25	38.85	39.00	38.10	38.60	38.55	38.67	25044	9.68	427	12894	51.49
NITCO	EQ	14-Oct-2021	26.00	26.85	26.85	25.30	25.70	25.50	25.88	162528	42.06	1000	76632	47.15
NITINFIRE	BZ	14-Oct-2021	1.25	1.25	1.30	1.20	1.20	1.25	1.25	153612	1.91	80	-	-
NITINSPIN	BE	14-Oct-2021	222.20	223.00	223.00	216.50	220.00	218.50	218.97	129871	284.37	1797	-	-
NITIRAJ	EQ	14-Oct-2021	52.80	53.25	53.25	51.30	52.50	52.45	52.36	2934	1.54	90	2216	75.53
NKIND	EQ	14-Oct-2021	43.00	43.90	44.80	40.90	43.50	41.30	41.62	583	0.24	21	541	92.80
NLCINDIA	EQ	14-Oct-2021	71.05	71.95	78.80	70.35	77.90	77.80	76.48	41179495	31494.28	122791	11586691	28.14
NMDC	EQ	14-Oct-2021	151.60	152.80	154.40	152.30	153.25	153.55	153.38	9832276	15081.16	50861	4531275	46.09
NOCIL	EQ	14-Oct-2021	310.70	312.65	313.65	305.50	308.10	307.40	308.45	690661	2130.33	13079	326450	47.27
NOIDATOLL	EQ	14-Oct-2021	7.85	7.50	7.50	7.50	7.50	7.50	7.50	38162	2.86	118	38162	100.00
NOVARTIND	EQ	14-Oct-2021	787.65	790.00	808.00	788.00	793.10	795.00	799.39	16103	128.73	1219	11118	69.04
NPBET	EQ	14-Oct-2021	190.99	191.00	206.95	187.03	206.40	204.90	198.84	17885	35.56	308	14070	78.67
NPST	SM	14-Oct-2021	71.60	71.40	71.40	70.90	70.90	70.90	71.10	4800	3.41	3	3200	66.67
NRAIL	EQ	14-Oct-2021	328.95	332.30	337.35	332.05	335.65	334.50	334.52	48580	162.51	1632	34980	72.00
NRBBEARING	EQ	14-Oct-2021	141.80	142.95	149.50	142.65	145.55	145.55	146.63	700919	1027.74	11957	331371	47.28
NSIL	EQ	14-Oct-2021	1796.65	1819.05	1850.00	1733.65	1782.00	1805.05	1801.17	731	13.17	244	329	45.01
NTL	EQ	14-Oct-2021	2.80	2.90	2.90	2.70	2.70	2.70	2.78	342228	9.53	267	269114	78.64
NTPC	EQ	14-Oct-2021	146.35	147.50	150.60	146.85	149.30	149.40	149.04	29263867	43613.50	131692	17438768	59.59
NTPC	N2	14-Oct-2021	1849.90	1481.15	1849.89	1479.93	1480.00	1480.00	1483.63	143	2.12	7	143	100.00
NTPC	N4	14-Oct-2021	1196.00	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	100	1.18	1	100	100.00
NTPC	N7	14-Oct-2021	13.91	13.91	13.96	13.75	13.93	13.93	13.93	323787	45.11	181	288443	89.08
NTPC	ND	14-Oct-2021	1276.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1	0.01	1	1	100.00
NUCLEUS	EQ	14-Oct-2021	575.55	578.50	599.90	578.50	594.10	593.70	592.84	228883	1356.91	7013	138788	60.64
NURECA	EQ	14-Oct-2021	1848.60	1870.60	1948.00	1854.00	1870.00	1884.70	1907.53	25004	476.96	3162	10223	40.89
NUVOCO	EQ	14-Oct-2021	534.50	531.10	549.60	527.15	527.95	528.90	535.70	437661	2344.53	18741	277674	63.44
NXTDIGITAL	EQ	14-Oct-2021	524.35	529.95	537.90	502.25	505.35	506.95	515.64	11746	60.57	941	7958	67.75
OAL	EQ	14-Oct-2021	906.60	921.00	921.00	901.00	904.90	904.10	907.67	10983	99.69	1860	7558	68.82
OBEROIRLTY	EQ	14-Oct-2021	965.15	974.05	1007.70	950.70	956.50	956.35	977.08	1731971	16922.73	62271	315923	18.24
OCCL	EQ	14-Oct-2021	1083.60	1084.85	1091.95	1070.75	1074.00	1077.95	1083.82	10717	116.15	1220	7228	67.44
OFSS	EQ	14-Oct-2021	4743.80	4799.60	4897.70	4711.65	4764.00	4777.70	4789.97	437602	20961.00	43020	191932	43.86
OIL	EQ	14-Oct-2021	229.70	230.00	243.00	229.95	235.10	235.20	237.71	2072136	4925.70	31929	720947	34.79
OILCOUNTUB	BE	14-Oct-2021	11.70	11.15	11.15	11.15	11.15	11.15	11.15	9814	1.09	60	-	-
OLECTRA	BE	14-Oct-2021	579.40	580.00	598.90	550.45	568.90	568.15	571.10	581056	3318.38	10629	-	-
OMAXAUTO	EQ	14-Oct-2021	47.75	49.40	50.10	47.75	48.95	48.65	49.23	106173	52.27	1318	72074	67.88
OMAXE	EQ	14-Oct-2021	81.30	81.95	83.60	80.60	80.60	81.05	82.01	68536	56.21	1308	46558	67.93
OMINFRAL	EQ	14-Oct-2021	33.05	33.55	33.55	32.05	32.65	32.85	32.68	177017	57.85	1195	122944	69.45
OMKARCHEM	EQ	14-Oct-2021	23.60	24.75	24.75	24.75	24.75	24.75	24.75	47876	11.85	76	47876	100.00
ONELIFECAP	EQ	14-Oct-2021	18.55	17.75	19.25	17.75	18.90	18.80	18.63	20563	3.83	159	13053	63.48
ONEPOINT	EQ	14-Oct-2021	34.00	35.00	35.70	34.75	35.70	35.70	35.57	27950	9.94	183	25818	92.37
ONGC	EQ	14-Oct-2021	160.00	161.00	161.75	158.65	158.75	159.05	159.64	14821875	23662.32	99979	6713292	45.29
ONMOBILE	EQ	14-Oct-2021	119.15	119.20	122.80	118.00	118.15	118.15	119.50	339382	405.55	5464	158706	46.76
ONWARDTEC	EQ	14-Oct-2021	216.95	216.20	224.00	216.20	219.10	220.70	221.85	32814	72.80	625	21299	64.91
OPTIEMUS	EQ	14-Oct-2021	350.95	356.00	368.45	346.00	368.45	368.45	363.41	228818	831.55	2642	132276	57.81
OPTOCIRCUI	BZ	14-Oct-2021	3.20	3.25	3.35	3.20	3.30	3.25	3.28	167340	5.50	269	-	-
ORBTEXP	EQ	14-Oct-2021	82.80	81.80	86.90	78.10	80.00	79.75	80.81	61613	49.79	1523	31101	50.48
ORCHPHARMA	BE	14-Oct-2021	434.20	439.00	448.00	430.00	440.45	439.50	442.19	4708	20.82	220	-	-
ORICONENT	EQ	14-Oct-2021	29.70	29.95	30.10	28.95	29.40	29.30	29.50	118688	35.01	441	93149	78.48
ORIENTABRA	EQ	14-Oct-2021	30.50	30.90	31.00	29.20	29.70	29.95	30.25	182735	55.28	1315	105068	57.50
ORIENTALTL	EQ	14-Oct-2021	9.15	9.50	9.50	8.90	9.10	9.05	9.09	43946	4.00	198	32863	74.78
ORIENTBELL	EQ	14-Oct-2021	351.60	351.55	359.00	348.10	354.50	354.25	352.55	20476	72.19	876	12354	60.33
ORIENTCEM	EQ	14-Oct-2021	158.55	159.85	163.30	158.20	163.00	162.25	161.45	1257115	2029.66	14371	737972	58.70
ORIENTELEC	EQ	14-Oct-2021	335.50	338.10	339.45	333.75	337.15	337.20	336.64	175594	591.13	9730	114489	65.20
ORIENTHOT	EQ	14-Oct-2021	39.40	39.50	39.90	38.70	39.15	39.00	39.40	247715	97.60	1923	147544	59.56
ORIENTLTD	EQ	14-Oct-2021	73.10	76.40	76.40	73.00	74.40	73.85	74.12	2127	1.58	65	1454	68.36
ORIENTPPR	EQ	14-Oct-2021	34.00	34.25	34.40	32.70	33.65	33.75	33.47	2227614	745.52	6631	978706	43.94
ORISSAMINE	EQ	14-Oct-2021	2886.45	2900.00	2926.25	2850.00	2858.00	2856.35	2880.06	16906	486.90	3185	9669	57.19
ORTINLAB	EQ	14-Oct-2021	31.70	32.70	32.90	30.65	31.25	31.05	31.77	90499	28.75	1184	35195	38.89
OSIAHYPER	SM	14-Oct-2021	205.00	205.00	205.00	205.00	205.00	205.00	205.00	400	0.82	1	400	100.00
OSWALAGRO	EQ	14-Oct-2021	17.55	17.60	17.90	17.50	17.50	17.50	17.60	56692	9.98	285	43283	76.35
PAEL	BZ	14-Oct-2021	7.30	7.65	7.65	6.95	7.00	7.00	7.02	8730	0.61	43	-	-
PAGEIND	EQ	14-Oct-2021	37483.00	37590.00	37800.00	37000.00	37300.00	37370.30	37382.80	30544	11418.20	14177	17225	56.39
PAISALO	EQ	14-Oct-2021	1082.75	1094.00	1100.00	1071.00	1094.80	1093.65	1084.09	144474	1566.23	8226	64503	44.65
PALASHSECU	EQ	14-Oct-2021	86.75	89.70	89.90	86.50	88.85	87.10	87.33	5709	4.99	115	4614	80.82
PALREDTEC	EQ	14-Oct-2021	131.40	132.05	143.00	132.05	134.00	134.40	137.43	523429	719.35	15023	251858	48.12
PANACEABIO	EQ	14-Oct-2021	268.95	273.15	278.00	270.00	271.00	270.70	272.70	120341	328.17	3525	51011	42.39
PANACHE	EQ	14-Oct-2021	56.80	56.80	59.60	56.05	59.60	59.45	58.37	35703	20.84	230	21880	61.28
PANAMAPET	EQ	14-Oct-2021	291.50	293.00	293.00	271.10	276.00	274.55	280.00	380615	1065.72	16187	182630	47.98
PAR	EQ	14-Oct-2021	267.05	253.70	253.70	253.70	253.70	253.70	253.70	5326	13.51	130	5326	100.00
PARACABLES	EQ	14-Oct-2021	12.90	13.00	13.50	12.60	13.50	13.50	13.28	577681	76.74	1319	379600	65.71
PARAGMILK	EQ	14-Oct-2021	146.15	148.75	149.70	140.15	140.85	141.40	144.65	1084201	1568.25	16407	509761	47.02
PARAS	BE	14-Oct-2021	595.55	575.45	625.30	575.45	625.30	625.30	598.29	862242	5158.67	19144	-	-
PARSVNATH	EQ	14-Oct-2021	16.90	16.90	17.40	16.10	16.25	16.35	16.61	453783	75.39	1347	288306	63.53
PARTYCRUS	SM	14-Oct-2021	22.75	22.75	22.75	22.75	22.75	22.75	22.75	2000	0.46	1	2000	100.00
PASUPTAC	EQ	14-Oct-2021	35.25	35.95	36.00	33.65	34.45	34.35	34.72	147815	51.33	1363	95615	64.69
PATELENG	EQ	14-Oct-2021	27.60	27.80	28.20	27.55	27.95	27.75	27.96	2953944	826.05	5975	1998745	67.66
PATINTLOG	EQ	14-Oct-2021	23.05	23.05	23.70	22.55	22.80	22.75	23.03	54621	12.58	356	37128	67.97
PATSPINLTD	EQ	14-Oct-2021	9.25	9.30	9.70	9.30	9.40	9.40	9.43	6674	0.63	41	4674	70.03
PAVNAIND	SM	14-Oct-2021	209.25	214.00	225.00	214.00	225.00	218.25	218.25	3200	6.98	4	3200	100.00
PBAINFRA	EQ	14-Oct-2021	11.80	12.35	12.35	11.30	11.65	11.65	11.99	65082	7.80	285	45051	69.22
PCJEWELLER	EQ	14-Oct-2021	28.70	28.70	30.55	28.60	29.30	29.40	29.77	8785571	2615.71	23935	3261261	37.12
PDMJEPAPER	EQ	14-Oct-2021	44.45	44.25	44.70	42.85	43.35	43.30	43.65	322827	140.92	2629	171167	53.02
PDPL	EQ	14-Oct-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	2050	0.06	3	2050	100.00
PDSMFL	EQ	14-Oct-2021	1253.35	1280.00	1290.00	1250.00	1290.00	1276.20	1275.05	7034	89.69	723	4749	67.51
PEARLPOLY	EQ	14-Oct-2021	16.00	16.20	16.20	15.60	15.90	15.75	15.83	4194	0.66	131	4030	96.09
PEL	EQ	14-Oct-2021	2797.05	2801.00	2855.00	2801.00	2831.00	2835.75	2830.49	672686	19040.32	40297	207216	30.80
PENIND	EQ	14-Oct-2021	29.90	29.70	30.65	29.70	29.95	29.80	30.07	663973	199.65	2218	435453	65.58
PENINLAND	EQ	14-Oct-2021	12.15	12.30	12.45	11.85	12.15	12.10	12.15	136599	16.59	362	119333	87.36
PERSISTENT	EQ	14-Oct-2021	4002.35	4095.00	4290.00	4093.45	4201.00	4212.00	4225.19	655709	27704.98	61826	229101	34.94
PETRONET	EQ	14-Oct-2021	233.20	233.45	235.80	229.80	230.45	230.50	231.71	6716578	15562.80	34204	4919847	73.25
PFC	EQ	14-Oct-2021	142.70	143.55	153.00	142.65	148.75	148.95	148.62	32341697	48067.33	148055	12786862	39.54
PFC	N3	14-Oct-2021	1265.00	1262.10	1280.00	1262.10	1280.00	1268.11	1267.32	350	4.44	8	324	92.57
PFC	N4	14-Oct-2021	1011.01	1011.01	1012.80	1011.01	1011.13	1011.15	1011.89	184	1.86	7	106	57.61
PFC	N5	14-Oct-2021	1182.50	1183.00	1195.00	1183.00	1194.90	1194.90	1194.35	220	2.63	7	210	95.45
PFC	N8	14-Oct-2021	1455.05	1460.00	1460.00	1458.00	1458.00	1458.00	1458.01	247	3.60	4	247	100.00
PFIZER	EQ	14-Oct-2021	5539.75	5539.80	5612.35	5505.00	5548.00	5537.60	5558.15	22028	1224.35	3669	9752	44.27
PFOCUS	EQ	14-Oct-2021	83.15	86.70	87.30	82.35	87.30	87.30	85.83	166228	142.67	1468	91487	55.04
PFS	EQ	14-Oct-2021	20.30	20.50	22.30	20.20	21.40	21.40	21.50	8387303	1802.98	12928	4194109	50.01
PGEL	EQ	14-Oct-2021	572.65	577.50	579.15	542.05	546.50	545.75	557.19	52261	291.19	4727	35331	67.60
PGHH	EQ	14-Oct-2021	13715.15	13715.15	13900.00	13561.95	13800.00	13789.30	13716.37	6981	957.54	2904	3080	44.12
PGHL	EQ	14-Oct-2021	5598.35	5632.05	5674.75	5623.75	5636.00	5636.90	5638.57	5156	290.72	1622	3098	60.09
PGIL	EQ	14-Oct-2021	311.75	316.50	329.00	306.30	314.90	311.15	317.80	38456	122.21	4786	11152	29.00
PGINVIT	IV	14-Oct-2021	120.89	120.92	121.49	120.60	121.30	121.29	121.08	960110	1162.47	5632	884917	92.17
PHILIPCARB	EQ	14-Oct-2021	251.80	253.55	253.95	249.00	249.75	249.95	251.61	825146	2076.12	11204	431700	52.32
PHOENIXLTD	EQ	14-Oct-2021	980.30	980.40	985.75	970.10	972.00	977.65	979.39	299567	2933.92	8509	252722	84.36
PIDILITIND	EQ	14-Oct-2021	2474.30	2486.60	2518.50	2463.40	2481.80	2481.10	2496.09	345132	8614.81	29959	130937	37.94
PIGL	SM	14-Oct-2021	62.00	58.90	58.90	58.90	58.90	58.90	58.90	6000	3.53	3	6000	100.00
PIIND	EQ	14-Oct-2021	3337.40	3338.00	3367.80	3300.85	3310.00	3314.25	3332.49	146446	4880.29	20572	83188	56.80
PILANIINVS	EQ	14-Oct-2021	1997.30	2024.95	2025.00	2000.30	2005.00	2012.05	2014.98	18362	369.99	1444	4616	25.14
PILITA	EQ	14-Oct-2021	7.45	7.55	7.55	7.35	7.45	7.40	7.42	816100	60.57	1099	699286	85.69
PIONDIST	EQ	14-Oct-2021	183.60	184.95	185.15	178.05	178.30	180.60	181.89	29305	53.30	741	20398	69.61
PIONEEREMB	EQ	14-Oct-2021	61.75	61.90	63.20	61.30	61.80	61.85	62.33	113222	70.57	958	58290	51.48
PITTIENG	EQ	14-Oct-2021	185.50	188.70	191.00	185.00	185.00	186.15	186.41	165680	308.84	2892	62424	37.68
PKTEA	BE	14-Oct-2021	335.00	327.00	335.00	327.00	327.65	327.65	328.90	572	1.88	18	-	-
PLASTIBLEN	EQ	14-Oct-2021	282.80	277.00	277.35	268.25	270.10	270.65	272.26	119951	326.58	6099	64267	53.58
PNB	EQ	14-Oct-2021	41.45	41.80	42.70	41.70	42.45	42.55	42.33	128521477	54401.89	137579	51737305	40.26
PNBGILTS	EQ	14-Oct-2021	68.10	68.10	69.70	67.80	68.65	68.45	68.52	239933	164.41	2344	132719	55.32
PNBHOUSING	EQ	14-Oct-2021	649.30	652.00	652.00	634.60	640.50	638.65	644.46	82872	534.08	2710	59038	71.24
PNC	EQ	14-Oct-2021	41.70	42.05	44.05	41.10	41.15	41.35	42.35	36093	15.29	440	23500	65.11
PNCINFRA	EQ	14-Oct-2021	391.35	392.00	392.65	374.20	377.90	377.50	381.36	714661	2725.46	19273	368988	51.63
PODDARHOUS	EQ	14-Oct-2021	205.10	206.50	215.30	201.40	210.90	211.40	208.44	14158	29.51	209	12433	87.82
PODDARMENT	EQ	14-Oct-2021	366.70	365.00	365.00	356.00	356.00	356.75	360.50	12820	46.22	823	8587	66.98
POKARNA	EQ	14-Oct-2021	535.05	540.00	543.70	534.45	535.00	535.95	538.38	67347	362.58	1900	58017	86.15
POLYCAB	EQ	14-Oct-2021	2533.20	2559.00	2610.00	2536.00	2564.00	2563.15	2578.05	524489	13521.59	39102	130268	24.84
POLYMED	EQ	14-Oct-2021	976.90	979.15	1024.00	960.25	984.00	992.55	989.73	283060	2801.53	20724	53541	18.92
POLYPLEX	EQ	14-Oct-2021	1841.90	1849.45	1870.00	1830.10	1830.10	1834.95	1850.60	85861	1588.94	8134	37491	43.66
PONNIERODE	EQ	14-Oct-2021	240.80	252.50	252.50	240.55	241.20	242.15	246.40	14780	36.42	526	9720	65.76
POONAWALLA	EQ	14-Oct-2021	162.15	163.40	165.00	161.00	162.25	162.10	162.40	680816	1105.63	5936	468454	68.81
POONAWALLA	N3	14-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	14-Oct-2021	199.40	200.20	205.95	198.25	204.95	204.65	203.22	14389092	29241.15	89060	7224792	50.21
POWERINDIA	EQ	14-Oct-2021	2461.75	2485.25	2749.00	2432.60	2620.00	2618.40	2653.13	259377	6881.62	36619	61432	23.68
POWERMECH	EQ	14-Oct-2021	1036.45	1040.00	1047.45	1018.05	1039.85	1038.05	1031.76	43087	444.55	4214	16333	37.91
PPAP	EQ	14-Oct-2021	257.55	257.55	265.35	257.10	261.50	261.20	261.86	35959	94.16	1034	25641	71.31
PPL	EQ	14-Oct-2021	158.25	160.00	162.50	157.85	159.15	159.35	160.33	175651	281.63	5605	95614	54.43
PRADIP	EQ	14-Oct-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.13	6072	0.07	29	6072	100.00
PRAENG	EQ	14-Oct-2021	20.60	21.25	21.25	19.60	19.60	19.65	20.11	222267	44.69	614	172475	77.60
PRAJIND	BE	14-Oct-2021	341.40	348.00	348.00	336.40	337.65	338.10	339.51	324047	1100.19	5810	-	-
PRAKASH	EQ	14-Oct-2021	78.30	78.90	78.95	75.05	75.05	75.75	76.86	1148280	882.61	9094	752173	65.50
PRAKASHSTL	EQ	14-Oct-2021	2.05	2.05	2.25	2.05	2.25	2.25	2.17	1389144	30.21	863	942396	67.84
PRAXIS	EQ	14-Oct-2021	44.70	42.50	42.50	42.50	42.50	42.50	42.50	50540	21.48	114	50079	99.09
PRECAM	EQ	14-Oct-2021	108.65	108.95	113.00	105.40	110.35	110.15	109.96	400934	440.87	8328	248200	61.91
PRECOT	EQ	14-Oct-2021	263.00	269.00	269.05	247.05	251.00	253.70	257.99	11073	28.57	315	7478	67.53
PRECWIRE	EQ	14-Oct-2021	260.50	263.50	264.65	253.00	254.90	254.70	258.57	125086	323.43	4300	74119	59.25
PREMEXPLN	EQ	14-Oct-2021	261.85	263.95	266.00	260.10	263.65	263.20	263.28	16066	42.30	390	11483	71.47
PREMIER	EQ	14-Oct-2021	4.00	4.20	4.20	3.85	3.90	3.90	3.99	17967	0.72	89	14155	78.78
PREMIERPOL	EQ	14-Oct-2021	69.30	67.35	71.30	67.35	69.00	68.70	69.28	14523	10.06	344	9920	68.31
PRESSMN	EQ	14-Oct-2021	29.25	29.95	30.15	29.10	29.10	29.15	29.34	39529	11.60	454	27939	70.68
PRESTIGE	EQ	14-Oct-2021	458.30	463.00	471.60	451.20	455.10	453.55	461.94	879300	4061.85	23900	243862	27.73
PRICOLLTD	EQ	14-Oct-2021	112.35	109.00	111.75	107.90	109.10	109.20	109.60	2932004	3213.35	18677	1673919	57.09
PRIMESECU	EQ	14-Oct-2021	110.55	116.05	116.05	116.05	116.05	116.05	116.05	20160	23.40	136	20160	100.00
PRINCEPIPE	EQ	14-Oct-2021	736.65	743.10	759.20	741.00	748.00	747.35	749.87	493930	3703.83	18420	272175	55.10
PRITI	SM	14-Oct-2021	257.50	244.65	253.00	244.65	245.25	245.25	247.49	11200	27.72	7	9600	85.71
PRITIKAUTO	EQ	14-Oct-2021	18.35	18.90	18.95	18.40	18.60	18.60	18.71	112691	21.08	676	72627	64.45
PRIVISCL	EQ	14-Oct-2021	1928.10	1945.00	1993.20	1931.05	1969.00	1965.30	1964.19	29998	589.22	4792	15252	50.84
PROINDIA	BE	14-Oct-2021	149.10	156.55	156.55	156.55	156.55	156.55	156.55	2622	4.10	84	-	-
PROLIFE	SM	14-Oct-2021	104.45	99.25	109.15	99.25	108.50	103.85	101.99	21000	21.42	7	18000	85.71
PROZONINTU	EQ	14-Oct-2021	30.50	31.00	31.10	29.85	30.30	30.20	30.26	386919	117.10	1997	212185	54.84
PRSMJOHNSN	EQ	14-Oct-2021	122.15	123.20	125.95	122.30	124.00	123.90	124.45	507552	631.66	8991	267245	52.65
PSB	EQ	14-Oct-2021	18.25	18.45	19.00	18.15	18.60	18.55	18.58	1614412	299.91	3352	1051721	65.15
PSPPROJECT	EQ	14-Oct-2021	505.30	509.70	540.60	506.55	529.00	530.85	528.96	915471	4842.52	25345	374887	40.95
PSUBNKBEES	EQ	14-Oct-2021	29.09	29.70	29.80	29.00	29.60	29.59	29.58	1446369	427.89	3482	901109	62.30
PTC	EQ	14-Oct-2021	137.15	138.50	138.60	132.00	133.40	133.40	134.52	2995676	4029.79	31197	1417059	47.30
PTL	EQ	14-Oct-2021	49.80	49.65	51.65	49.50	50.20	49.85	50.53	118998	60.12	1412	72443	60.88
PUNJABCHEM	EQ	14-Oct-2021	1521.15	1525.25	1549.00	1512.40	1525.05	1531.80	1531.72	58681	898.83	3524	4432	7.55
PUNJLLOYD	BZ	14-Oct-2021	1.90	1.90	1.95	1.85	1.90	1.85	1.88	274910	5.16	221	-	-
PURVA	EQ	14-Oct-2021	132.15	133.50	138.30	132.65	137.00	136.90	136.33	593072	808.54	10013	232556	39.21
PVP	EQ	14-Oct-2021	5.60	5.85	5.85	5.85	5.85	5.85	5.85	123460	7.22	77	122594	99.30
PVR	EQ	14-Oct-2021	1712.95	1730.00	1731.55	1709.25	1712.40	1713.80	1717.63	465986	8003.90	24200	100447	21.56
QGOLDHALF	EQ	14-Oct-2021	2033.95	2043.15	2067.05	2043.10	2065.00	2064.75	2059.62	948	19.53	159	664	70.04
QNIFTY	EQ	14-Oct-2021	1896.00	1904.00	1910.00	1901.00	1910.00	1910.00	1904.50	48	0.91	11	35	72.92
QUADPRO	SM	14-Oct-2021	18.00	17.50	18.45	17.50	18.40	18.40	18.09	60000	10.85	10	36000	60.00
QUESS	EQ	14-Oct-2021	908.25	908.00	940.40	906.00	926.10	926.70	925.95	106660	987.62	15951	63680	59.70
QUICKHEAL	EQ	14-Oct-2021	232.95	234.90	239.70	234.00	235.00	235.60	236.12	148104	349.70	3952	69478	46.91
RADAAN	EQ	14-Oct-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.46	86189	1.26	175	79009	91.67
RADICO	EQ	14-Oct-2021	1127.40	1137.55	1139.00	1063.60	1095.00	1095.30	1092.87	515836	5637.44	28905	255185	49.47
RADIOCITY	EQ	14-Oct-2021	24.35	24.50	26.10	24.30	25.40	25.25	25.23	2064252	520.90	4852	1240019	60.07
RAILTEL	EQ	14-Oct-2021	133.45	134.55	137.20	133.35	134.55	134.35	135.22	1372834	1856.29	13290	614039	44.73
RAIN	EQ	14-Oct-2021	240.00	241.75	244.00	238.60	239.45	239.70	241.28	1105456	2667.20	13359	443728	40.14
RAJESHEXPO	EQ	14-Oct-2021	637.30	653.60	669.70	642.00	643.00	646.60	654.51	263702	1725.96	15951	80500	30.53
RAJMET	EQ	14-Oct-2021	143.75	144.00	144.45	142.10	142.50	142.30	142.86	6594	9.42	100	6202	94.06
RAJRATAN	BE	14-Oct-2021	2259.35	2259.35	2300.00	2242.00	2271.25	2277.10	2274.02	5517	125.46	459	-	-
RAJRAYON	BZ	14-Oct-2021	0.45	0.50	0.50	0.40	0.40	0.45	0.46	2961683	13.61	450	-	-
RAJSREESUG	EQ	14-Oct-2021	27.80	27.85	28.45	27.45	27.45	27.70	28.00	5851	1.64	104	4570	78.11
RAJTV	EQ	14-Oct-2021	36.30	37.05	37.05	35.55	35.90	36.05	36.10	9336	3.37	146	5776	61.87
RALLIS	EQ	14-Oct-2021	314.75	317.75	319.80	311.50	313.00	313.75	315.54	568884	1795.05	11419	253332	44.53
RAMANEWS	EQ	14-Oct-2021	21.25	21.50	21.50	20.60	20.90	20.90	21.04	92669	19.50	530	68642	74.07
RAMASTEEL	EQ	14-Oct-2021	284.10	289.20	289.20	276.55	277.00	279.70	281.72	105174	296.29	938	28348	26.95
RAMCOCEM	EQ	14-Oct-2021	982.70	983.15	1020.00	983.15	996.35	994.40	1003.98	747634	7506.11	24289	320833	42.91
RAMCOIND	EQ	14-Oct-2021	296.95	300.00	305.25	297.50	297.55	298.15	300.67	170577	512.88	5373	86719	50.84
RAMCOSYS	EQ	14-Oct-2021	470.35	476.90	493.95	465.00	473.05	472.05	479.75	274631	1317.55	14283	73399	26.73
RAMKY	EQ	14-Oct-2021	156.10	156.95	161.00	155.15	160.00	158.90	157.57	44368	69.91	665	29728	67.00
RANASUG	EQ	14-Oct-2021	28.65	28.70	29.10	28.15	28.50	28.45	28.55	710582	202.90	2123	473552	66.64
RANEENGINE	EQ	14-Oct-2021	298.05	301.00	301.35	295.50	300.00	298.10	298.80	7353	21.97	730	3930	53.45
RANEHOLDIN	EQ	14-Oct-2021	599.20	604.95	609.95	595.00	598.00	597.50	602.27	28353	170.76	1911	20309	71.63
RATNAMANI	EQ	14-Oct-2021	2200.80	2195.00	2215.00	2190.00	2213.00	2211.35	2207.89	12887	284.53	2161	9039	70.14
RAYMOND	EQ	14-Oct-2021	463.40	466.00	472.60	461.00	463.00	461.75	465.43	442725	2060.57	9811	144999	32.75
RBL	EQ	14-Oct-2021	867.65	869.95	887.80	869.95	881.00	880.90	879.10	10562	92.85	960	6241	59.09
RBLBANK	EQ	14-Oct-2021	193.35	193.80	194.90	189.25	191.45	191.65	192.05	4904518	9419.28	28716	1714701	34.96
RCF	EQ	14-Oct-2021	83.05	83.40	84.80	82.70	83.00	82.90	83.29	2199196	1831.69	11437	654078	29.74
RCOM	EQ	14-Oct-2021	3.15	3.25	3.25	3.10	3.15	3.15	3.16	10510387	332.64	28482	8543530	81.29
RECLTD	EQ	14-Oct-2021	160.00	161.00	168.85	159.70	164.35	164.75	164.97	21493592	35458.45	109407	9741924	45.32
RECLTD	N5	14-Oct-2021	1128.71	1129.50	1131.00	1129.50	1131.00	1131.00	1130.25	20	0.23	2	10	50.00
RECLTD	N6	14-Oct-2021	1292.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	1000	12.90	2	1000	100.00
RECLTD	N9	14-Oct-2021	1300.00	1299.99	1300.00	1297.50	1297.50	1297.54	1298.72	851	11.05	16	810	95.18
RECLTD	NE	14-Oct-2021	1164.00	1198.40	1198.40	1164.00	1170.00	1170.00	1177.74	54	0.64	3	54	100.00
RECLTD	NF	14-Oct-2021	1325.00	1314.09	1325.00	1314.01	1325.00	1325.00	1314.08	201	2.64	4	200	99.50
RECLTD	NI	14-Oct-2021	1214.88	1191.01	1191.01	1191.01	1191.01	1191.01	1191.01	20	0.24	1	20	100.00
REDINGTON	EQ	14-Oct-2021	147.00	147.90	156.00	147.10	153.60	153.25	151.82	7074225	10740.12	161428	3920252	55.42
REFEX	EQ	14-Oct-2021	148.85	149.90	152.15	147.00	147.95	147.90	148.68	103360	153.67	6062	48446	46.87
RELAXO	EQ	14-Oct-2021	1366.15	1364.00	1368.85	1342.55	1354.00	1352.10	1349.90	145412	1962.92	14689	72621	49.94
RELCAPITAL	BE	14-Oct-2021	23.05	23.00	23.00	21.90	22.10	22.05	22.30	1422471	317.22	5415	-	-
RELIANCE	EQ	14-Oct-2021	2694.95	2700.35	2717.45	2687.20	2701.00	2700.40	2700.84	3979730	107485.97	144964	2254495	56.65
RELIANCEP1	E1	14-Oct-2021	2058.20	2068.70	2078.60	2051.70	2062.05	2063.55	2064.40	55256	1140.71	2312	27401	49.59
RELIGARE	EQ	14-Oct-2021	173.30	174.30	175.70	170.55	173.00	172.20	172.89	810472	1401.24	12054	449558	55.47
RELINFRA	BE	14-Oct-2021	100.05	101.80	101.80	98.10	98.50	98.55	99.73	768680	766.59	5576	-	-
REMSONSIND	EQ	14-Oct-2021	244.05	249.60	249.60	235.00	241.00	239.05	241.89	4792	11.59	271	2830	59.06
RENUKA	EQ	14-Oct-2021	30.15	30.40	30.45	29.40	29.80	29.75	29.92	3490491	1044.35	9261	2391487	68.51
REPCOHOME	EQ	14-Oct-2021	326.85	329.50	332.65	323.30	324.85	324.15	326.87	166150	543.10	9603	98429	59.24
REPL	EQ	14-Oct-2021	237.30	240.45	240.45	226.55	229.00	229.40	233.06	40721	94.91	1700	25092	61.62
REPRO	EQ	14-Oct-2021	558.80	559.10	576.35	552.60	560.00	561.00	561.52	74845	420.27	1420	64329	85.95
RESPONIND	EQ	14-Oct-2021	127.95	127.00	128.45	126.00	126.00	126.40	127.42	47566	60.61	559	6924	14.56
REVATHI	EQ	14-Oct-2021	623.15	620.00	679.90	615.50	660.00	668.40	662.65	10886	72.14	665	6820	62.65
REXPIPES	SM	14-Oct-2021	50.85	50.25	50.25	48.35	48.35	48.35	48.81	80000	39.05	19	72000	90.00
RGL	EQ	14-Oct-2021	891.35	914.00	914.00	895.00	904.00	905.25	904.10	45404	410.50	3175	8585	18.91
RHFL	EQ	14-Oct-2021	4.20	4.25	4.30	4.15	4.20	4.15	4.21	890692	37.52	1445	490877	55.11
RHFL	N6	14-Oct-2021	331.00	290.25	320.00	290.25	319.00	319.00	317.41	1750	5.55	6	1750	100.00
RHFL	N8	14-Oct-2021	162.00	137.05	159.99	137.05	159.99	159.99	139.14	2552	3.55	21	2517	98.63
RHIM	EQ	14-Oct-2021	357.45	358.15	361.90	352.10	355.90	355.55	356.35	73375	261.47	3674	39711	54.12
RICOAUTO	EQ	14-Oct-2021	48.30	48.65	48.85	47.05	47.70	47.45	47.90	567962	272.08	4596	295962	52.11
RIIL	EQ	14-Oct-2021	750.75	751.10	756.65	730.60	736.00	736.50	742.65	247220	1835.98	8115	92329	37.35
RITES	EQ	14-Oct-2021	289.80	289.90	291.80	283.40	283.55	284.10	286.02	272022	778.03	7360	160876	59.14
RKDL	EQ	14-Oct-2021	13.90	14.45	14.55	13.95	14.55	14.55	14.47	50273	7.27	162	36112	71.83
RKEC	EQ	14-Oct-2021	77.95	78.90	78.90	75.65	76.30	76.25	76.53	24205	18.53	333	16364	67.61
RKFORGE	EQ	14-Oct-2021	1186.20	1198.00	1202.70	1155.00	1170.00	1163.35	1183.40	151637	1794.47	8887	83526	55.08
RMCL	BZ	14-Oct-2021	2.10	2.10	2.10	2.00	2.10	2.10	2.06	98432	2.02	74	-	-
RMDRIP	SM	14-Oct-2021	17.90	17.05	17.05	17.05	17.05	17.05	17.05	2000	0.34	1	2000	100.00
RML	EQ	14-Oct-2021	410.55	417.00	421.30	405.50	412.00	411.35	414.79	29869	123.89	2195	14567	48.77
RNAVAL	BZ	14-Oct-2021	3.10	3.20	3.25	3.10	3.15	3.15	3.18	1034439	32.89	778	-	-
ROHITFERRO	BE	14-Oct-2021	10.65	11.15	11.15	11.15	11.15	11.15	11.15	10547	1.18	22	-	-
ROHLTD	BE	14-Oct-2021	92.80	93.50	93.95	91.25	92.30	91.80	92.14	54306	50.04	502	-	-
ROLEXRINGS	EQ	14-Oct-2021	1060.25	1050.55	1075.00	1050.55	1067.00	1067.25	1061.36	49469	525.04	3530	36337	73.45
ROLLT	EQ	14-Oct-2021	2.95	3.05	3.05	3.00	3.05	3.05	3.05	1701705	51.84	630	1034611	60.80
ROLTA	EQ	14-Oct-2021	5.70	5.80	5.85	5.60	5.70	5.65	5.69	506772	28.82	1093	318969	62.94
ROML	BE	14-Oct-2021	94.05	95.00	95.00	92.00	93.30	93.10	92.98	14486	13.47	309	-	-
ROSSARI	EQ	14-Oct-2021	1570.90	1570.00	1572.30	1491.30	1529.95	1527.45	1537.12	98799	1518.66	11009	39615	40.10
ROSSELLIND	EQ	14-Oct-2021	174.85	176.45	176.45	169.40	171.50	170.50	172.17	69875	120.30	1871	38570	55.20
ROUTE	EQ	14-Oct-2021	2259.65	2269.85	2279.75	2209.00	2223.00	2223.10	2226.16	319471	7111.92	21686	191590	59.97
RPGLIFE	EQ	14-Oct-2021	671.75	677.60	682.80	668.00	670.00	669.60	674.85	33520	226.21	3059	14301	42.66
RPOWER	BE	14-Oct-2021	16.95	17.10	17.20	16.15	16.15	16.15	16.54	27882021	4610.52	55312	-	-
RPPINFRA	EQ	14-Oct-2021	63.55	64.75	64.75	62.65	62.85	62.75	63.22	168208	106.35	2187	107862	64.12
RPPL	SM	14-Oct-2021	180.50	180.00	182.80	176.00	176.40	176.40	178.25	6000	10.70	6	6000	100.00
RPSGVENT	EQ	14-Oct-2021	950.85	948.00	1012.35	921.10	988.00	991.55	985.03	182522	1797.90	16250	70743	38.76
RSSOFTWARE	EQ	14-Oct-2021	36.75	37.30	38.00	36.45	36.70	36.70	37.28	89063	33.20	1396	48095	54.00
RSWM	EQ	14-Oct-2021	364.30	368.30	369.15	352.40	352.50	354.00	360.06	71778	258.45	3615	38306	53.37
RSYSTEMS	EQ	14-Oct-2021	212.00	217.00	221.25	211.10	220.35	220.30	218.40	155077	338.70	8454	105475	68.01
RTNINDIA	EQ	14-Oct-2021	42.65	43.75	43.90	42.55	42.70	42.75	43.10	963842	415.39	4987	683573	70.92
RTNPOWER	EQ	14-Oct-2021	4.45	4.55	4.55	4.40	4.45	4.40	4.44	11960992	530.86	12917	8421732	70.41
RUBYMILLS	EQ	14-Oct-2021	295.80	299.00	302.00	290.00	290.25	291.20	295.60	29419	86.96	1555	11512	39.13
RUCHI	EQ	14-Oct-2021	1053.45	1054.80	1069.00	1039.45	1040.05	1041.85	1046.87	23936	250.58	2952	13901	58.08
RUCHINFRA	BE	14-Oct-2021	7.00	7.10	7.10	6.90	6.90	6.95	7.00	91413	6.39	279	-	-
RUCHIRA	EQ	14-Oct-2021	88.20	88.90	88.90	86.55	87.35	87.45	87.93	33741	29.67	778	21168	62.74
RUPA	EQ	14-Oct-2021	496.45	497.70	505.00	490.00	491.00	491.30	495.40	412884	2045.43	12563	140712	34.08
RUSHIL	EQ	14-Oct-2021	257.10	259.70	259.70	252.00	253.50	253.45	254.56	27446	69.87	1056	20047	73.04
RVHL	EQ	14-Oct-2021	24.65	25.95	27.00	22.20	27.00	26.75	25.27	127758	32.28	905	74409	58.24
RVNL	EQ	14-Oct-2021	30.20	30.30	31.80	30.30	30.75	30.65	30.86	10016889	3091.21	17663	3990865	39.84
S&SPOWER	EQ	14-Oct-2021	31.30	32.75	32.75	29.75	30.50	29.95	30.70	15728	4.83	191	8645	54.97
SABEVENTS	EQ	14-Oct-2021	3.00	3.15	3.15	3.00	3.15	3.15	3.09	60029	1.86	53	37824	63.01
SADBHAV	EQ	14-Oct-2021	52.20	52.70	56.00	52.50	55.20	54.95	54.49	3282139	1788.28	15669	1786713	54.44
SADBHIN	EQ	14-Oct-2021	16.10	16.20	16.90	16.00	16.90	16.90	16.57	1417338	234.87	2016	1198101	84.53
SAFARI	EQ	14-Oct-2021	850.05	869.00	869.00	841.55	847.40	849.55	855.75	10877	93.08	1756	6135	56.40
SAGARDEEP	EQ	14-Oct-2021	31.75	31.05	33.25	31.05	32.75	32.65	32.61	8059	2.63	128	5832	72.37
SAGCEM	EQ	14-Oct-2021	296.70	295.10	305.05	295.10	299.90	296.70	300.36	109491	328.86	5493	52895	48.31
SAIL	EQ	14-Oct-2021	121.75	123.00	125.80	122.50	124.35	124.20	124.32	60211742	74855.00	155452	22479538	37.33
SAKAR	EQ	14-Oct-2021	173.40	176.80	181.00	171.70	171.80	172.30	174.14	47014	81.87	959	27893	59.33
SAKHTISUG	EQ	14-Oct-2021	16.15	16.00	16.40	15.55	15.90	15.85	15.91	156457	24.89	627	114240	73.02
SAKSOFT	EQ	14-Oct-2021	1034.90	1042.00	1090.00	1041.00	1089.00	1088.50	1076.41	203848	2194.25	13904	51767	25.39
SAKUMA	EQ	14-Oct-2021	10.55	10.80	10.80	10.45	10.60	10.50	10.58	182919	19.35	776	151656	82.91
SALASAR	EQ	14-Oct-2021	258.25	260.00	268.00	259.05	260.25	260.65	262.16	33771	88.53	2256	22098	65.43
SALONA	EQ	14-Oct-2021	201.15	201.20	204.00	198.90	201.00	200.65	201.01	4870	9.79	135	3852	79.10
SALSTEEL	EQ	14-Oct-2021	9.95	10.30	10.30	9.80	10.05	10.00	9.97	137534	13.72	467	104874	76.25
SALZERELEC	EQ	14-Oct-2021	164.70	167.55	170.55	164.70	164.80	165.55	167.92	56240	94.44	1642	31738	56.43
SAMBHAAV	EQ	14-Oct-2021	2.95	2.90	3.05	2.85	2.95	2.90	2.91	53951	1.57	106	38698	71.73
SANCO	EQ	14-Oct-2021	9.10	9.05	9.30	8.85	9.00	8.95	9.04	43372	3.92	181	35490	81.83
SANDESH	EQ	14-Oct-2021	780.00	778.20	795.00	778.20	795.00	787.90	785.33	1020	8.01	93	595	58.33
SANDHAR	EQ	14-Oct-2021	300.10	298.00	305.00	295.35	298.15	299.35	300.87	76489	230.13	4971	36952	48.31
SANGAMIND	EQ	14-Oct-2021	201.60	211.65	211.65	201.60	211.65	211.65	211.26	344240	727.26	1169	183071	53.18
SANGHIIND	EQ	14-Oct-2021	66.85	67.50	70.50	67.10	69.00	68.80	69.01	1008109	695.73	7635	389173	38.60
SANGHVIMOV	EQ	14-Oct-2021	189.25	191.85	205.00	190.85	203.00	203.50	199.42	206445	411.70	5945	101455	49.14
SANGINITA	EQ	14-Oct-2021	38.80	37.05	38.30	35.60	36.00	36.10	36.98	196388	72.63	1473	150168	76.46
SANOFI	EQ	14-Oct-2021	8100.25	8110.00	8195.00	8095.00	8164.90	8161.65	8162.93	8975	732.62	2728	5958	66.38
SANSERA	EQ	14-Oct-2021	820.95	825.00	829.00	801.50	808.40	810.30	817.45	98794	807.59	9255	53569	54.22
SANWARIA	BZ	14-Oct-2021	0.70	0.65	0.70	0.65	0.70	0.70	0.66	1470167	9.77	387	-	-
SARDAEN	EQ	14-Oct-2021	785.85	785.00	795.00	751.10	769.95	770.25	780.06	30297	236.33	1802	19970	65.91
SAREGAMA	BE	14-Oct-2021	4438.80	4449.00	4458.00	4256.05	4349.00	4337.50	4344.02	5475	237.84	1142	-	-
SARLAPOLY	EQ	14-Oct-2021	56.95	57.10	58.05	54.65	55.95	55.60	56.21	367813	206.75	4410	187977	51.11
SARVESHWAR	SM	14-Oct-2021	25.85	25.85	26.00	24.90	25.75	25.75	25.57	9600	2.45	6	8000	83.33
SASKEN	EQ	14-Oct-2021	1395.75	1406.25	1424.90	1366.20	1389.00	1379.50	1400.07	25952	363.35	3797	13464	51.88
SASTASUNDR	EQ	14-Oct-2021	358.05	375.90	375.95	353.05	375.95	375.95	372.35	481641	1793.41	2378	346031	71.84
SATHAISPAT	BE	14-Oct-2021	3.25	3.25	3.40	3.25	3.25	3.25	3.28	1300	0.04	7	-	-
SATIA	EQ	14-Oct-2021	95.20	95.05	96.10	94.80	95.00	95.05	95.48	106196	101.40	1471	58926	55.49
SATIN	EQ	14-Oct-2021	78.65	79.05	79.45	77.10	77.20	77.40	78.23	112609	88.10	1100	87475	77.68
SBCL	EQ	14-Oct-2021	274.85	274.00	288.00	271.05	288.00	286.10	284.05	89958	255.52	2504	71766	79.78
SBICARD	EQ	14-Oct-2021	1107.30	1117.00	1142.00	1103.00	1127.90	1134.95	1126.25	1789269	20151.66	70110	1019703	56.99
SBIETFCON	EQ	14-Oct-2021	74.94	75.02	76.45	75.02	75.66	75.39	75.43	5214	3.93	217	2574	49.37
SBIETFIT	EQ	14-Oct-2021	358.87	391.20	391.20	361.19	362.00	363.22	366.58	13195	48.37	310	7928	60.08
SBIETFPB	EQ	14-Oct-2021	200.71	199.95	205.24	199.95	203.82	205.09	203.51	1107	2.25	70	807	72.90
SBIETFQLTY	EQ	14-Oct-2021	159.67	162.00	162.39	160.00	161.15	161.03	161.08	2140	3.45	82	1574	73.55
SBILIFE	EQ	14-Oct-2021	1191.75	1192.95	1198.90	1173.80	1183.05	1185.55	1186.95	2080766	24697.74	102143	1472929	70.79
SBIN	EQ	14-Oct-2021	481.70	482.00	493.90	482.00	489.00	490.60	489.36	23431826	114667.00	285093	9203608	39.28
SCAPDVR	BE	14-Oct-2021	14.90	14.20	14.20	14.20	14.20	14.20	14.20	11251	1.60	101	-	-
SCHAEFFLER	EQ	14-Oct-2021	7838.70	7898.00	8069.45	7755.15	7796.00	7795.15	7893.44	38032	3002.03	12991	22222	58.43
SCHAND	EQ	14-Oct-2021	137.70	137.55	143.40	130.10	133.55	132.75	136.52	193122	263.65	3975	100509	52.04
SCHNEIDER	EQ	14-Oct-2021	121.80	122.50	124.20	119.00	120.45	119.75	121.75	1692790	2060.96	16970	686793	40.57
SCI	EQ	14-Oct-2021	141.60	144.00	145.50	139.80	141.80	142.00	142.30	4839337	6886.41	31916	1934201	39.97
SDBL	EQ	14-Oct-2021	47.65	48.95	49.15	46.15	47.00	46.55	47.41	150793	71.49	1376	95631	63.42
SEAMECLTD	BE	14-Oct-2021	1227.80	1258.70	1258.70	1210.00	1215.00	1214.20	1219.64	7504	91.52	319	-	-
SECL	SM	14-Oct-2021	21.50	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
SECURCRED	SM	14-Oct-2021	25.30	24.25	24.25	24.25	24.25	24.25	24.25	600	0.15	1	600	100.00
SECURKLOUD	EQ	14-Oct-2021	216.65	209.95	214.00	197.55	201.90	202.40	205.64	325681	669.73	9856	185519	56.96
SELAN	EQ	14-Oct-2021	161.80	161.80	163.30	159.75	161.60	161.10	161.74	106589	172.39	2407	65813	61.74
SEPOWER	EQ	14-Oct-2021	10.60	11.00	11.10	10.30	11.10	11.10	10.90	186452	20.33	807	147726	79.23
SEQUENT	EQ	14-Oct-2021	221.90	222.90	226.65	220.00	220.50	220.65	222.38	754837	1678.58	13520	387646	51.35
SERVOTECH	EQ	14-Oct-2021	24.80	24.35	25.85	24.00	24.35	24.20	24.63	39974	9.85	330	25631	64.12
SESHAPAPER	EQ	14-Oct-2021	185.35	191.65	194.90	183.70	185.50	185.75	190.55	188615	359.41	4698	76040	40.31
SETCO	EQ	14-Oct-2021	19.10	18.65	19.20	18.65	18.90	18.95	18.88	244729	46.21	746	192655	78.72
SETF10GILT	EQ	14-Oct-2021	203.90	204.20	207.35	204.20	204.40	204.59	204.69	325	0.67	19	164	50.46
SETFGOLD	EQ	14-Oct-2021	4196.65	4221.15	4257.80	4220.10	4246.80	4249.50	4240.42	16281	690.38	1748	10931	67.14
SETFNIF50	EQ	14-Oct-2021	185.02	186.20	186.70	185.50	186.49	186.50	185.85	2401416	4463.15	6549	2256438	93.96
SETFNIFBK	EQ	14-Oct-2021	384.95	386.00	392.71	385.00	392.41	392.28	387.02	869850	3366.49	1426	831917	95.64
SETFNN50	EQ	14-Oct-2021	457.85	458.00	465.06	457.08	462.47	461.68	462.37	13579	62.79	925	7767	57.20
SETUINFRA	EQ	14-Oct-2021	1.25	1.20	1.25	1.20	1.20	1.20	1.20	805227	9.70	352	444492	55.20
SEYAIND	EQ	14-Oct-2021	57.00	58.00	58.00	56.40	56.50	56.70	56.90	14216	8.09	261	11285	79.38
SFL	EQ	14-Oct-2021	2434.65	2423.80	2465.95	2402.30	2455.00	2460.35	2416.26	108752	2627.73	10447	93214	85.71
SGBAPR28I	GB	14-Oct-2021	4667.00	4690.00	4708.89	4672.00	4705.00	4704.64	4684.03	755	35.36	84	643	85.17
SGBAUG24	GB	14-Oct-2021	4656.88	4684.00	4699.90	4668.00	4696.00	4696.00	4682.48	369	17.28	49	363	98.37
SGBAUG27	GB	14-Oct-2021	4632.52	4685.00	4700.00	4651.00	4652.00	4672.31	4682.10	172	8.05	38	132	76.74
SGBAUG28V	GB	14-Oct-2021	4754.28	4750.00	4764.00	4740.00	4761.00	4762.64	4753.91	1787	84.95	232	1497	83.77
SGBAUG29V	GB	14-Oct-2021	4679.44	4679.44	4700.00	4665.00	4680.10	4680.10	4685.24	140	6.56	46	119	85.00
SGBDC27VII	GB	14-Oct-2021	4665.00	4665.00	4750.00	4665.00	4750.00	4750.00	4672.73	11	0.51	3	11	100.00
SGBDEC2513	GB	14-Oct-2021	4614.10	4614.11	4614.11	4614.00	4614.00	4614.00	4614.01	25	1.15	3	25	100.00
SGBDEC25XI	GB	14-Oct-2021	4608.00	4670.01	4670.01	4641.00	4641.00	4641.00	4641.95	40	1.86	3	40	100.00
SGBDEC26	GB	14-Oct-2021	4700.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	2	0.09	2	2	100.00
SGBFEB24	GB	14-Oct-2021	4700.00	4660.00	4699.00	4660.00	4667.05	4667.05	4670.10	54	2.52	20	34	62.96
SGBFEB28IX	GB	14-Oct-2021	4621.80	4621.00	4635.00	4621.00	4635.00	4635.00	4625.00	28	1.30	3	28	100.00
SGBFEB29XI	GB	14-Oct-2021	4626.99	4630.00	4700.00	4627.00	4675.00	4688.99	4684.38	252	11.80	39	235	93.25
SGBJ28VIII	GB	14-Oct-2021	4746.00	4746.00	4746.00	4635.00	4635.00	4635.00	4672.00	3	0.14	2	3	100.00
SGBJAN27	GB	14-Oct-2021	4700.00	4650.00	4699.00	4650.00	4651.00	4651.00	4658.31	13	0.61	4	12	92.31
SGBJAN29IX	GB	14-Oct-2021	4691.09	4661.00	4700.00	4661.00	4700.00	4697.38	4684.95	257	12.04	66	205	79.77
SGBJAN29X	GB	14-Oct-2021	4680.00	4740.00	4760.00	4662.00	4730.00	4730.00	4731.44	297	14.05	46	276	92.93
SGBJU29III	GB	14-Oct-2021	4643.77	4670.00	4698.00	4643.77	4695.00	4684.25	4671.73	397	18.55	71	319	80.35
SGBJUL25	GB	14-Oct-2021	4627.54	4690.00	4690.00	4680.00	4689.00	4686.00	4687.33	12	0.56	6	12	100.00
SGBJUL27	GB	14-Oct-2021	4660.00	4781.00	4781.00	4631.00	4650.00	4650.00	4664.50	14	0.65	6	12	85.71
SGBJUL28IV	GB	14-Oct-2021	4657.33	4660.00	4695.00	4642.00	4688.99	4685.62	4682.18	1022	47.85	196	805	78.77
SGBJUL29IV	GB	14-Oct-2021	4641.10	4641.11	4699.00	4641.11	4690.00	4689.50	4677.04	157	7.34	48	142	90.45
SGBJUN27	GB	14-Oct-2021	4640.62	4640.00	4690.00	4640.00	4646.00	4646.00	4658.17	125	5.82	14	113	90.40
SGBJUN28	GB	14-Oct-2021	4649.31	4650.00	4720.00	4640.01	4720.00	4697.40	4681.74	597	27.95	75	488	81.74
SGBJUN29II	GB	14-Oct-2021	4650.10	4670.00	4700.00	4650.00	4700.00	4698.60	4669.74	170	7.94	28	169	99.41
SGBMAR24	GB	14-Oct-2021	4713.18	4780.59	4780.59	4645.01	4708.69	4668.92	4661.26	166	7.74	18	143	86.14
SGBMAR25	GB	14-Oct-2021	4646.42	4620.00	4700.00	4620.00	4699.99	4699.99	4684.17	162	7.59	11	161	99.38
SGBMAR28X	GB	14-Oct-2021	4620.10	4670.00	4696.50	4670.00	4696.50	4678.58	4673.43	30	1.40	4	30	100.00
SGBMAY25	GB	14-Oct-2021	4656.00	4656.00	4733.00	4656.00	4733.00	4733.00	4693.89	38	1.78	6	21	55.26
SGBMAY26	GB	14-Oct-2021	4620.10	4631.00	4699.00	4631.00	4690.00	4690.00	4696.08	73	3.43	5	73	100.00
SGBMAY28	GB	14-Oct-2021	4646.18	4699.00	4700.00	4653.12	4700.00	4697.23	4686.96	993	46.54	78	922	92.85
SGBMAY29I	GB	14-Oct-2021	4660.94	4671.00	4698.94	4662.00	4698.94	4697.79	4686.16	1501	70.34	170	1216	81.01
SGBMR29XII	GB	14-Oct-2021	4656.14	4659.00	4698.00	4633.10	4669.00	4658.37	4674.10	966	45.15	139	762	78.88
SGBN28VIII	GB	14-Oct-2021	4708.70	4788.00	4788.00	4705.01	4745.00	4732.19	4735.23	58	2.75	20	46	79.31
SGBNOV23	GB	14-Oct-2021	4748.83	4748.87	4750.00	4700.00	4700.00	4700.00	4718.47	8	0.38	3	8	100.00
SGBNOV24	GB	14-Oct-2021	4667.26	4700.00	4700.00	4668.25	4695.00	4695.00	4690.80	48	2.25	16	47	97.92
SGBNOV25VI	GB	14-Oct-2021	4700.00	4750.00	4750.00	4650.00	4700.00	4700.00	4705.39	46	2.16	8	45	97.83
SGBNOV26	GB	14-Oct-2021	4620.01	4663.90	4724.89	4640.00	4640.00	4640.00	4674.86	28	1.31	9	18	64.29
SGBOC28VII	GB	14-Oct-2021	4716.54	4701.00	4720.00	4691.10	4720.00	4720.00	4708.14	184	8.66	43	175	95.11
SGBOCT25	GB	14-Oct-2021	4699.99	4725.00	4781.99	4725.00	4750.00	4745.83	4742.31	93	4.41	7	93	100.00
SGBOCT25IV	GB	14-Oct-2021	4640.55	4651.03	4699.00	4651.02	4699.00	4699.00	4696.87	69	3.24	6	69	100.00
SGBOCT25V	GB	14-Oct-2021	4749.00	4750.00	4780.00	4750.00	4780.00	4777.09	4774.70	37	1.77	8	37	100.00
SGBOCT26	GB	14-Oct-2021	4631.36	4631.00	4650.00	4631.00	4650.00	4650.00	4633.53	15	0.70	2	15	100.00
SGBOCT27	GB	14-Oct-2021	4640.00	4642.00	4699.00	4642.00	4699.00	4699.00	4684.58	86	4.03	7	86	100.00
SGBOCT27VI	GB	14-Oct-2021	4650.00	4650.00	4700.00	4642.00	4700.00	4698.80	4666.69	128	5.97	15	128	100.00
SGBSEP24	GB	14-Oct-2021	4640.00	4779.99	4779.99	4684.11	4684.11	4684.11	4729.22	51	2.41	24	36	70.59
SGBSEP27	GB	14-Oct-2021	4636.00	4650.00	4650.00	4633.00	4633.00	4633.00	4641.50	4	0.19	2	4	100.00
SGBSEP28VI	GB	14-Oct-2021	4674.56	4675.00	4699.00	4672.00	4680.00	4682.00	4689.37	424	19.88	77	386	91.04
SGBSEP29VI	GB	14-Oct-2021	4668.29	4660.00	4697.00	4650.00	4680.01	4692.62	4683.27	1067	49.97	169	874	81.91
SGIL	EQ	14-Oct-2021	155.05	158.15	159.15	142.35	152.00	150.75	151.69	32244	48.91	1620	12951	40.17
SGL	EQ	14-Oct-2021	16.95	17.40	17.40	16.25	16.45	16.65	16.70	82564	13.78	375	60335	73.08
SHAHALLOYS	BE	14-Oct-2021	33.90	32.25	35.55	32.25	34.50	35.00	34.31	60578	20.78	266	-	-
SHAKTIPUMP	EQ	14-Oct-2021	696.95	700.00	813.30	700.00	800.00	800.50	785.35	1213642	9531.37	53334	381115	31.40
SHALBY	EQ	14-Oct-2021	171.00	171.10	172.05	168.00	170.00	168.85	169.27	198118	335.35	5561	127979	64.60
SHALPAINTS	EQ	14-Oct-2021	97.30	98.00	98.50	96.50	97.15	97.05	97.50	96655	94.23	2080	46916	48.54
SHANKARA	EQ	14-Oct-2021	605.40	603.00	621.85	592.50	595.00	598.25	609.05	119711	729.10	8393	46866	39.15
SHANTI	EQ	14-Oct-2021	26.30	26.95	28.90	25.15	28.90	28.70	28.62	103113	29.51	417	60098	58.28
SHANTIGEAR	EQ	14-Oct-2021	163.65	164.60	165.00	162.25	163.80	163.90	164.08	101357	166.31	1882	70033	69.10
SHARDACROP	EQ	14-Oct-2021	322.35	323.80	325.50	317.30	319.00	318.95	320.54	79290	254.15	4306	47758	60.23
SHARDAMOTR	EQ	14-Oct-2021	658.45	659.00	691.35	659.00	691.35	691.35	685.94	47060	322.81	2248	35619	75.69
SHAREINDIA	EQ	14-Oct-2021	790.65	798.50	808.00	780.00	780.75	781.05	788.34	25022	197.26	2821	16116	64.41
SHARIABEES	EQ	14-Oct-2021	452.06	457.00	457.76	450.00	452.36	452.63	452.96	2847	12.90	65	1994	70.04
SHEMAROO	BE	14-Oct-2021	151.25	153.55	153.55	147.20	148.55	148.60	148.86	44811	66.71	375	-	-
SHIL	BE	14-Oct-2021	415.25	415.00	428.00	407.60	420.00	425.15	418.55	31362	131.27	583	-	-
SHILPAMED	EQ	14-Oct-2021	647.35	650.00	658.00	624.00	640.00	638.95	638.71	721917	4610.98	15692	308005	42.66
SHIVAMAUTO	EQ	14-Oct-2021	33.80	34.40	34.40	32.00	32.20	32.10	32.56	327108	106.52	3228	183422	56.07
SHIVAMILLS	EQ	14-Oct-2021	92.90	93.10	95.85	93.00	94.85	94.55	94.00	19807	18.62	386	12436	62.79
SHIVATEX	EQ	14-Oct-2021	222.25	226.70	226.80	217.75	222.95	219.80	221.23	14050	31.08	1097	9423	67.07
SHK	EQ	14-Oct-2021	156.15	157.40	157.85	154.60	155.00	155.25	156.25	144921	226.44	2739	94290	65.06
SHOPERSTOP	EQ	14-Oct-2021	272.40	272.40	283.75	272.40	277.75	277.80	279.58	383685	1072.71	9645	129642	33.79
SHRADHA	EQ	14-Oct-2021	54.35	54.10	55.80	53.25	54.00	54.00	54.18	3420	1.85	128	1794	52.46
SHREDIGCEM	EQ	14-Oct-2021	79.85	80.45	86.90	79.40	86.50	86.25	84.35	2102171	1773.08	19004	761632	36.23
SHREECEM	EQ	14-Oct-2021	27815.70	27997.80	28300.00	27911.15	28005.00	27956.45	28065.71	46335	13004.24	17383	23536	50.80
SHREEPUSHK	EQ	14-Oct-2021	245.70	247.00	250.30	238.00	240.00	238.80	242.49	87105	211.22	2944	54356	62.40
SHREERAMA	EQ	14-Oct-2021	13.85	14.45	14.45	13.55	13.75	13.85	13.87	42369	5.87	296	37990	89.66
SHRENIK	EQ	14-Oct-2021	1.65	1.70	1.95	1.70	1.95	1.95	1.90	10921512	208.02	4628	8256014	75.59
SHREYANIND	EQ	14-Oct-2021	128.90	128.85	131.70	126.75	128.55	128.55	129.60	27348	35.44	1089	19056	69.68
SHREYAS	EQ	14-Oct-2021	397.40	403.90	406.00	388.90	393.80	391.65	393.76	57122	224.93	4275	29216	51.15
SHRIPISTON	BE	14-Oct-2021	921.65	918.75	941.95	905.00	905.00	905.00	922.34	126	1.16	28	-	-
SHRIRAMCIT	EQ	14-Oct-2021	2171.30	2198.00	2198.00	2160.00	2186.20	2188.75	2182.83	20537	448.29	2568	13330	64.91
SHRIRAMEPC	EQ	14-Oct-2021	7.50	7.15	7.40	7.15	7.15	7.15	7.17	4597595	329.48	1849	3101562	67.46
SHUBHLAXMI	SM	14-Oct-2021	12.45	13.05	13.05	13.05	13.05	13.05	13.05	5000	0.65	5	5000	100.00
SHYAMCENT	EQ	14-Oct-2021	13.95	14.10	14.55	13.90	14.25	14.30	14.36	260936	37.48	731	199241	76.36
SHYAMMETL	EQ	14-Oct-2021	362.80	364.75	366.90	361.50	362.30	362.25	364.26	626190	2280.97	8789	352534	56.30
SHYAMTEL	EQ	14-Oct-2021	10.20	9.90	10.70	9.70	10.15	10.25	10.54	14491	1.53	149	11714	80.84
SICAL	EQ	14-Oct-2021	16.60	17.10	19.90	15.65	19.35	19.65	18.21	9063697	1650.44	15981	4014050	44.29
SIDDHIKA	SM	14-Oct-2021	89.75	93.00	94.00	93.00	94.00	94.00	93.50	4000	3.74	2	4000	100.00
SIEMENS	EQ	14-Oct-2021	2249.30	2264.00	2307.95	2252.60	2270.40	2269.35	2282.87	392838	8967.99	29574	133769	34.05
SIGIND	EQ	14-Oct-2021	45.75	47.25	47.25	44.70	45.00	44.90	45.25	26003	11.77	397	19313	74.27
SIL	BE	14-Oct-2021	15.00	15.45	15.45	14.75	15.00	15.00	15.12	17547	2.65	65	-	-
SILGO	EQ	14-Oct-2021	37.20	37.20	38.40	36.10	37.25	37.20	36.99	27961	10.34	566	19704	70.47
SILINV	EQ	14-Oct-2021	341.75	353.75	353.75	330.20	334.00	334.25	338.71	25000	84.68	270	23279	93.12
SILLYMONKS	EQ	14-Oct-2021	21.85	22.80	22.80	21.50	22.20	21.85	21.88	6915	1.51	106	3230	46.71
SILVERTUC	SM	14-Oct-2021	165.00	149.10	151.10	149.00	150.00	150.00	150.04	9000	13.50	9	5000	55.56
SIMBHALS	EQ	14-Oct-2021	30.15	30.15	30.95	28.85	29.40	29.50	29.68	26500	7.87	221	16856	63.61
SIMPLEXINF	EQ	14-Oct-2021	44.10	44.95	46.00	44.00	44.60	44.65	45.24	100540	45.48	492	70162	69.79
SINTERCOM	EQ	14-Oct-2021	84.70	85.70	87.65	84.40	85.55	86.05	85.83	9886	8.49	128	6682	67.59
SINTEX	EQ	14-Oct-2021	4.55	4.50	4.50	4.35	4.40	4.35	4.39	4828247	211.75	4058	2589614	53.63
SIRCA	EQ	14-Oct-2021	421.35	432.00	432.00	415.50	415.50	417.85	422.66	37695	159.32	2261	18149	48.15
SIS	EQ	14-Oct-2021	503.70	503.80	508.15	500.00	507.45	506.95	505.49	118842	600.73	9144	71422	60.10
SITINET	BE	14-Oct-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1392066	33.41	896	-	-
SIYSIL	EQ	14-Oct-2021	418.10	415.10	426.00	415.10	416.90	419.95	421.37	79054	333.11	4348	48363	61.18
SJVN	EQ	14-Oct-2021	28.20	28.40	28.95	28.20	28.40	28.35	28.48	6995135	1992.49	12550	2739859	39.17
SKFINDIA	EQ	14-Oct-2021	3327.35	3373.85	3390.00	3270.00	3271.00	3280.85	3318.25	42196	1400.17	6282	13191	31.26
SKIL	EQ	14-Oct-2021	4.45	4.60	4.60	4.35	4.35	4.45	4.50	179730	8.09	291	143715	79.96
SKIPPER	EQ	14-Oct-2021	83.35	83.85	84.45	80.80	81.50	81.55	82.42	390923	322.18	4438	239723	61.32
SKMEGGPROD	EQ	14-Oct-2021	85.80	86.50	86.90	84.70	85.40	85.20	85.81	172218	147.78	3058	80371	46.67
SMARTLINK	EQ	14-Oct-2021	113.85	115.45	116.90	112.05	114.80	114.45	115.21	42030	48.42	869	15576	37.06
SMCGLOBAL	EQ	14-Oct-2021	79.55	80.00	80.85	78.20	78.30	78.65	79.34	135976	107.88	1230	84906	62.44
SMLISUZU	EQ	14-Oct-2021	611.50	616.85	629.00	602.00	610.55	612.45	613.72	68963	423.24	4596	22390	32.47
SMSLIFE	EQ	14-Oct-2021	805.90	814.00	823.95	799.00	808.10	808.65	809.51	7315	59.22	925	4107	56.14
SMSPHARMA	EQ	14-Oct-2021	151.15	151.20	151.90	147.65	148.55	148.75	149.92	140223	210.23	2340	110043	78.48
SNOWMAN	EQ	14-Oct-2021	42.90	43.20	43.65	42.80	42.90	42.90	43.15	818472	353.14	4682	467432	57.11
SOBHA	EQ	14-Oct-2021	828.45	835.90	849.00	825.00	826.50	826.75	833.71	270484	2255.04	12198	102214	37.79
SOFTTECH	SM	14-Oct-2021	128.60	128.60	129.00	128.60	129.00	129.00	128.80	3200	4.12	2	3200	100.00
SOLARA	EQ	14-Oct-2021	1464.40	1484.40	1484.40	1425.00	1444.00	1434.30	1444.67	74021	1069.36	7945	43612	58.92
SOLARINDS	EQ	14-Oct-2021	2538.15	2538.15	2568.20	2508.35	2527.75	2532.45	2531.50	37398	946.73	7130	17672	47.25
SOMANYCERA	EQ	14-Oct-2021	834.45	839.95	841.95	815.55	838.05	834.30	833.41	14763	123.04	902	10330	69.97
SOMATEX	EQ	14-Oct-2021	8.00	8.15	8.15	7.85	7.95	7.85	7.96	27445	2.18	126	18136	66.08
SOMICONVEY	EQ	14-Oct-2021	50.90	50.75	51.70	49.80	49.80	50.15	50.23	16040	8.06	222	10853	67.66
SONACOMS	EQ	14-Oct-2021	741.40	747.70	813.00	718.35	758.50	755.15	773.11	5972558	46174.62	164522	1439564	24.10
SONAMCLOCK	SM	14-Oct-2021	65.00	67.45	67.45	60.00	67.00	67.00	64.76	18000	11.66	6	0	0.00
SONATSOFTW	EQ	14-Oct-2021	918.35	927.80	948.80	925.00	934.00	934.50	934.99	219499	2052.30	13279	73467	33.47
SORILINFRA	EQ	14-Oct-2021	115.80	116.70	121.50	116.00	117.10	117.25	118.76	93410	110.93	1819	36872	39.47
SOTL	EQ	14-Oct-2021	1496.45	1493.00	1517.30	1490.00	1514.80	1494.95	1496.76	17347	259.64	2822	11863	68.39
SOUTHBANK	EQ	14-Oct-2021	10.40	10.45	10.75	10.40	10.45	10.45	10.58	21784874	2304.30	28060	7422834	34.07
SOUTHWEST	EQ	14-Oct-2021	144.40	148.00	151.50	144.50	149.95	148.15	149.22	101884	152.03	1625	61351	60.22
SPAL	EQ	14-Oct-2021	334.25	338.80	344.80	335.15	338.20	339.15	339.28	29280	99.34	1666	23163	79.11
SPANDANA	EQ	14-Oct-2021	553.40	558.00	558.10	550.20	551.00	551.45	553.99	36913	204.49	3366	20846	56.47
SPARC	EQ	14-Oct-2021	295.15	297.30	302.80	292.05	294.80	293.70	297.59	688319	2048.36	12075	222726	32.36
SPECIALITY	EQ	14-Oct-2021	86.20	88.50	95.90	88.20	92.50	93.70	92.73	1282078	1188.85	19670	329683	25.71
SPECTRUM	SM	14-Oct-2021	50.25	50.25	50.25	50.25	50.25	50.25	50.25	2000	1.01	1	2000	100.00
SPENCERS	EQ	14-Oct-2021	126.85	127.90	129.75	125.15	125.50	125.55	127.06	501445	637.15	8068	205561	40.99
SPENTEX	BZ	14-Oct-2021	1.40	1.45	1.45	1.35	1.35	1.35	1.42	19546	0.28	19	-	-
SPIC	EQ	14-Oct-2021	52.40	52.85	53.00	51.55	51.70	51.75	52.25	516515	269.86	3405	350605	67.88
SPICEJET	EQ	14-Oct-2021	77.55	78.20	78.20	76.05	76.75	76.55	76.85	2816946	2164.77	15792	1193009	42.35
SPLIL	EQ	14-Oct-2021	47.40	47.50	48.15	46.00	46.00	46.15	46.97	72156	33.89	925	46893	64.99
SPMLINFRA	EQ	14-Oct-2021	10.60	10.60	11.00	10.60	10.65	10.80	10.87	25025	2.72	140	18017	72.00
SPTL	EQ	14-Oct-2021	5.75	5.55	5.60	5.50	5.50	5.50	5.51	2301004	126.88	1160	1535211	66.72
SREEL	EQ	14-Oct-2021	179.40	180.80	182.90	177.30	178.00	178.25	180.07	12812	23.07	590	8575	66.93
SREIBNPNCD	NL	14-Oct-2021	272.00	253.50	265.00	253.25	265.00	265.00	254.43	110	0.28	3	110	100.00
SREIBNPNCD	NO	14-Oct-2021	176.73	171.00	179.00	152.05	178.00	178.00	164.08	757	1.24	13	682	90.09
SREIBNPNCD	NP	14-Oct-2021	185.00	189.00	190.00	148.11	160.00	160.00	169.04	210	0.35	5	151	71.90
SREIBNPNCD	NQ	14-Oct-2021	160.06	179.90	190.00	135.00	169.00	169.00	171.32	424	0.73	26	245	57.78
SREIBNPNCD	NU	14-Oct-2021	176.64	189.99	189.99	176.00	180.00	180.00	177.59	127	0.23	9	127	100.00
SREIBNPNCD	Y1	14-Oct-2021	250.20	250.10	266.90	250.00	250.00	252.52	256.09	59	0.15	7	59	100.00
SREIBNPNCD	Y2	14-Oct-2021	255.00	298.00	306.00	296.60	305.00	305.00	300.46	105	0.32	7	102	97.14
SREIBNPNCD	Y7	14-Oct-2021	246.00	290.00	290.00	245.00	245.00	245.00	255.36	73	0.19	7	63	86.30
SREIBNPNCD	Y8	14-Oct-2021	244.00	240.10	249.99	220.00	220.00	233.22	237.79	256	0.61	20	256	100.00
SREIBNPNCD	YB	14-Oct-2021	180.00	144.05	144.05	144.05	144.05	144.05	144.05	50	0.07	1	50	100.00
SREINFRA	EQ	14-Oct-2021	6.15	5.85	5.85	5.85	5.85	5.85	5.85	797994	46.68	1579	796494	99.81
SRF	EQ	14-Oct-2021	2405.60	2424.00	2458.00	2404.00	2411.00	2410.90	2432.35	769502	18717.00	69779	312076	40.56
SRHHYPOLTD	EQ	14-Oct-2021	351.20	354.00	364.70	353.85	356.00	354.70	358.64	45309	162.49	2980	22459	49.57
SRIPIPES	EQ	14-Oct-2021	211.05	212.75	214.00	209.50	209.65	209.95	211.28	59440	125.58	1965	27525	46.31
SRPL	EQ	14-Oct-2021	33.45	33.00	34.45	32.10	32.25	32.45	33.07	1073	0.35	38	555	51.72
SRTRANSFIN	EQ	14-Oct-2021	1366.40	1378.45	1399.10	1356.80	1378.00	1383.55	1380.05	1775682	24505.31	44298	785391	44.23
SRTRANSFIN	YH	14-Oct-2021	1021.90	1020.01	1022.00	986.81	1022.00	1022.00	1007.19	112	1.13	12	100	89.29
SRTRANSFIN	YI	14-Oct-2021	1073.95	1058.00	1065.00	1056.00	1065.00	1064.71	1061.39	241	2.56	12	231	95.85
SRTRANSFIN	YK	14-Oct-2021	1048.00	1045.00	1045.00	1040.00	1044.00	1044.00	1041.73	510	5.31	9	510	100.00
SRTRANSFIN	YL	14-Oct-2021	1072.25	1073.00	1080.00	1072.00	1079.50	1079.50	1072.31	1080	11.58	12	1060	98.15
SRTRANSFIN	YO	14-Oct-2021	1039.99	1025.00	1039.00	1025.00	1035.00	1034.66	1034.22	157	1.62	7	156	99.36
SRTRANSFIN	YP	14-Oct-2021	1071.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	47	0.50	1	47	100.00
SRTRANSFIN	YR	14-Oct-2021	1060.00	1059.95	1070.00	1059.90	1070.00	1070.00	1062.91	400	4.25	6	400	100.00
SRTRANSFIN	YS	14-Oct-2021	1105.00	1100.00	1100.00	1081.00	1081.00	1081.00	1095.87	46	0.50	4	46	100.00
SRTRANSFIN	YV	14-Oct-2021	1040.00	1048.98	1048.98	1035.50	1035.50	1035.50	1041.80	300	3.13	9	300	100.00
SRTRANSFIN	Z4	14-Oct-2021	1037.98	1037.00	1037.00	1025.00	1025.00	1025.00	1027.50	195	2.00	11	195	100.00
SRTRANSFIN	Z5	14-Oct-2021	1056.33	1056.33	1056.33	1040.00	1040.00	1040.31	1040.43	333	3.46	6	333	100.00
SRTRANSFIN	Z7	14-Oct-2021	1021.40	1024.00	1030.00	1020.00	1030.00	1030.00	1022.92	1032	10.56	29	700	67.83
SRTRANSFIN	ZB	14-Oct-2021	1253.00	1253.00	1260.00	1253.00	1260.00	1260.00	1256.50	60	0.75	3	60	100.00
SRTRANSFIN	ZD	14-Oct-2021	1005.04	985.00	1008.00	985.00	1008.00	1008.00	1002.04	420	4.21	12	395	94.05
SRTRANSFIN	ZJ	14-Oct-2021	1195.00	1163.05	1163.05	1155.00	1155.00	1155.00	1160.72	700	8.13	4	700	100.00
SSINFRA	SM	14-Oct-2021	10.50	11.00	11.00	10.05	10.50	10.50	10.52	9000	0.95	3	6000	66.67
SSWL	BE	14-Oct-2021	1802.60	1850.00	1889.00	1750.00	1839.00	1823.05	1849.53	39650	733.34	2230	-	-
STAR	EQ	14-Oct-2021	595.95	597.70	606.00	588.00	591.50	592.65	597.34	536393	3204.12	13526	201522	37.57
STARCEMENT	EQ	14-Oct-2021	105.50	105.00	105.55	103.65	104.00	103.90	104.13	1017907	1059.91	10898	603255	59.26
STARPAPER	EQ	14-Oct-2021	151.75	152.90	153.25	150.00	150.15	150.80	151.50	80703	122.26	2038	40062	49.64
STCINDIA	EQ	14-Oct-2021	107.20	108.00	113.00	107.10	110.00	109.70	110.62	217757	240.89	3706	63716	29.26
STEELCITY	EQ	14-Oct-2021	60.45	60.40	60.40	59.10	60.30	60.20	60.11	21459	12.90	317	17443	81.29
STEELXIND	EQ	14-Oct-2021	80.35	81.35	82.05	77.15	78.45	78.05	78.88	349286	275.52	2013	263238	75.36
STEL	EQ	14-Oct-2021	174.00	179.45	179.45	171.35	171.80	172.80	174.36	41859	72.98	1070	25484	60.88
STERTOOLS	EQ	14-Oct-2021	206.20	205.40	209.70	204.10	205.00	205.60	206.50	36098	74.54	1363	22928	63.52
STLTECH	EQ	14-Oct-2021	279.55	281.50	286.90	280.30	283.00	282.60	283.30	397540	1126.24	8706	185541	46.67
STOVEKRAFT	EQ	14-Oct-2021	1078.50	1086.00	1109.00	1075.55	1089.70	1095.45	1089.96	94522	1030.26	7941	41486	43.89
STYLAMIND	EQ	14-Oct-2021	1075.40	1073.00	1098.00	1071.00	1090.00	1085.25	1081.83	6285	67.99	1239	3070	48.85
SUBCAPCITY	BE	14-Oct-2021	20.80	20.00	20.15	20.00	20.15	20.15	20.06	243	0.05	4	-	-
SUBEXLTD	EQ	14-Oct-2021	54.75	55.10	57.25	55.05	55.15	55.25	55.98	9568683	5356.31	27043	2723825	28.47
SUBROS	EQ	14-Oct-2021	375.10	379.00	380.10	360.00	361.90	361.65	368.92	50970	188.04	2962	31218	61.25
SUDARSCHEM	EQ	14-Oct-2021	666.50	670.90	678.30	661.60	662.15	664.00	666.57	210272	1401.61	11161	95546	45.44
SUMEETINDS	EQ	14-Oct-2021	9.05	9.15	9.25	8.60	8.80	8.70	8.98	148533	13.34	441	123460	83.12
SUMICHEM	EQ	14-Oct-2021	421.35	425.90	426.00	417.00	418.15	418.70	420.18	369786	1553.77	14015	187492	50.70
SUMIT	EQ	14-Oct-2021	12.35	12.35	12.40	12.15	12.15	12.15	12.22	24101	2.94	97	23185	96.20
SUMMITSEC	EQ	14-Oct-2021	759.15	773.00	775.85	761.00	768.00	766.15	768.61	3910	30.05	648	1964	50.23
SUNCLAYLTD	EQ	14-Oct-2021	3664.40	3664.40	3710.00	3588.65	3656.90	3671.95	3668.85	4462	163.70	1299	2396	53.70
SUNDARAM	EQ	14-Oct-2021	2.00	2.00	2.05	1.95	2.00	2.00	2.00	356591	7.13	220	224135	62.85
SUNDARMFIN	EQ	14-Oct-2021	2450.85	2430.05	2472.70	2430.05	2456.05	2454.65	2458.89	19801	486.88	2754	13333	67.33
SUNDARMHLD	EQ	14-Oct-2021	77.70	78.00	79.10	76.35	78.20	78.70	78.49	238874	187.49	3031	163526	68.46
SUNDRMBRAK	EQ	14-Oct-2021	426.15	426.15	430.05	415.00	415.00	417.20	420.63	2896	12.18	346	2034	70.23
SUNDRMFAST	EQ	14-Oct-2021	948.75	955.95	956.00	936.50	938.15	939.75	941.94	45148	425.27	3503	26711	59.16
SUNFLAG	EQ	14-Oct-2021	82.75	82.75	86.30	82.75	83.60	83.60	84.59	901136	762.26	8927	272043	30.19
SUNPHARMA	EQ	14-Oct-2021	842.55	843.90	850.00	838.25	840.10	841.30	844.62	2300231	19428.31	88728	969570	42.15
SUNTECK	EQ	14-Oct-2021	501.20	503.80	512.00	499.00	509.70	509.55	506.37	817599	4140.06	24918	145866	17.84
SUNTV	EQ	14-Oct-2021	542.45	542.50	560.15	537.70	548.00	554.45	550.34	1724487	9490.62	19658	631319	36.61
SUPERHOUSE	EQ	14-Oct-2021	182.80	191.80	201.50	184.00	184.00	185.55	194.40	576791	1121.26	19283	171476	29.73
SUPERSPIN	EQ	14-Oct-2021	13.10	12.90	13.30	12.80	13.15	12.95	13.00	19272	2.51	120	15111	78.41
SUPPETRO	EQ	14-Oct-2021	746.10	749.90	755.90	740.25	743.00	744.35	749.69	60187	451.21	2280	38038	63.20
SUPRAJIT	EQ	14-Oct-2021	377.15	378.60	386.30	373.30	380.00	380.25	380.92	309303	1178.20	13064	115785	37.43
SUPREMEENG	EQ	14-Oct-2021	21.30	21.15	21.65	21.15	21.55	21.45	21.37	65606	14.02	366	51420	78.38
SUPREMEIND	EQ	14-Oct-2021	2551.90	2540.75	2678.75	2531.25	2580.00	2578.20	2581.75	154504	3988.91	24409	96730	62.61
SURANASOL	EQ	14-Oct-2021	22.20	23.30	23.30	23.30	23.30	23.30	23.30	57656	13.43	141	57656	100.00
SURANAT&P	EQ	14-Oct-2021	10.65	11.15	11.15	10.15	10.15	10.15	10.43	1022727	106.63	1813	689042	67.37
SURANI	SM	14-Oct-2021	40.85	42.85	42.85	42.85	42.85	42.85	42.85	2000	0.86	1	2000	100.00
SURYALAXMI	EQ	14-Oct-2021	64.20	66.40	66.40	62.15	63.00	63.40	64.10	12840	8.23	258	11003	85.69
SURYAROSNI	EQ	14-Oct-2021	703.50	709.90	711.95	697.00	705.00	704.80	706.41	109998	777.04	4900	55306	50.28
SURYODAY	EQ	14-Oct-2021	187.75	187.75	190.70	186.25	187.45	187.30	188.59	100986	190.45	2894	58557	57.99
SUTLEJTEX	EQ	14-Oct-2021	68.85	68.90	70.25	68.00	68.20	68.20	69.02	200186	138.18	2050	124891	62.39
SUULD	EQ	14-Oct-2021	350.20	348.00	348.00	315.20	315.20	315.20	320.26	160327	513.46	5738	102855	64.15
SUVEN	EQ	14-Oct-2021	118.20	118.50	121.40	116.80	117.45	117.30	119.06	990353	1179.14	8582	573770	57.94
SUVENPHAR	EQ	14-Oct-2021	532.90	532.05	544.00	524.20	538.00	539.45	533.50	296445	1581.53	16045	181842	61.34
SUVIDHAA	EQ	14-Oct-2021	16.35	16.60	16.60	16.00	16.10	16.10	16.21	256982	41.65	1053	211703	82.38
SUZLON	EQ	14-Oct-2021	7.10	7.15	7.25	7.00	7.05	7.05	7.11	43790636	3114.26	46259	23103494	52.76
SVLL	SM	14-Oct-2021	100.10	100.00	103.00	100.00	103.00	102.35	101.33	21000	21.28	6	21000	100.00
SVPGLOB	EQ	14-Oct-2021	117.15	121.00	121.60	115.45	119.00	118.10	118.92	222047	264.06	4041	162222	73.06
SWANENERGY	EQ	14-Oct-2021	133.75	134.00	135.90	130.80	131.55	131.50	133.64	77233	103.22	2052	35740	46.28
SWARAJENG	EQ	14-Oct-2021	1763.75	1787.00	1787.00	1730.00	1753.00	1753.60	1759.35	24098	423.97	3127	16624	68.98
SWELECTES	EQ	14-Oct-2021	285.05	286.90	289.20	274.25	280.00	280.55	279.89	115038	321.98	6737	53708	46.69
SWSOLAR	EQ	14-Oct-2021	461.40	462.00	464.60	435.10	439.50	438.55	444.22	2584026	11478.80	57024	1194036	46.21
SYMPHONY	EQ	14-Oct-2021	1067.10	1077.00	1079.60	1065.00	1071.00	1072.40	1072.52	34719	372.37	4720	18872	54.36
SYNGENE	EQ	14-Oct-2021	616.45	616.45	619.90	609.10	611.15	612.75	614.03	309835	1902.48	11614	182497	58.90
TAINWALCHM	EQ	14-Oct-2021	77.65	79.05	79.05	77.20	78.20	78.25	78.12	6508	5.08	190	3759	57.76
TAJGVK	EQ	14-Oct-2021	149.80	152.50	153.00	147.00	147.50	147.80	149.27	626007	934.42	10040	296168	47.31
TAKE	EQ	14-Oct-2021	51.60	51.90	52.30	51.50	51.60	51.65	51.79	679763	352.08	3759	322778	47.48
TALBROAUTO	EQ	14-Oct-2021	293.65	296.15	298.00	288.00	289.00	289.00	291.74	51349	149.81	2043	27040	52.66
TANLA	EQ	14-Oct-2021	918.60	920.00	938.50	918.00	925.00	922.45	926.39	81803	757.82	3981	52224	63.84
TANTIACONS	BZ	14-Oct-2021	7.60	7.65	7.65	7.25	7.35	7.35	7.29	25495	1.86	91	-	-
TARACHAND	SM	14-Oct-2021	41.50	42.00	42.95	42.00	42.95	42.45	42.48	4000	1.70	2	4000	100.00
TARC	EQ	14-Oct-2021	44.70	45.50	45.50	43.25	43.85	43.95	44.34	360681	159.94	1801	270569	75.02
TARMAT	EQ	14-Oct-2021	69.65	71.40	71.40	67.15	68.30	68.55	69.06	47573	32.86	1265	26007	54.67
TASTYBITE	EQ	14-Oct-2021	18130.60	18150.10	18175.00	17850.00	18035.25	18020.40	18075.67	1263	228.30	628	726	57.48
TATACAPHSG	N2	14-Oct-2021	1077.00	1076.00	1080.00	1070.00	1071.01	1071.01	1077.60	1666	17.95	22	1599	95.98
TATACAPHSG	N4	14-Oct-2021	1066.00	1066.00	1070.00	1060.00	1060.00	1060.20	1068.30	632	6.75	12	631	99.84
TATACAPHSG	N6	14-Oct-2021	1132.00	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	20	0.23	4	20	100.00
TATACAPHSG	N8	14-Oct-2021	1110.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	2	0.02	2	2	100.00
TATACAPHSG	NA	14-Oct-2021	1120.00	1129.90	1129.90	1129.90	1129.90	1129.90	1129.90	9	0.10	1	9	100.00
TATACHEM	EQ	14-Oct-2021	1107.10	1142.00	1142.00	1078.20	1084.25	1084.05	1101.28	4586953	50515.23	116488	939900	20.49
TATACOFFEE	EQ	14-Oct-2021	233.90	236.00	237.80	227.80	230.95	230.45	231.12	3383263	7819.55	39837	1131460	33.44
TATACOMM	EQ	14-Oct-2021	1456.00	1477.00	1480.00	1426.25	1433.10	1440.00	1443.41	168722	2435.35	19005	83358	49.41
TATACONSUM	EQ	14-Oct-2021	848.15	859.95	860.00	846.00	847.00	849.60	852.60	2352197	20054.72	61650	1024371	43.55
TATAELXSI	EQ	14-Oct-2021	6120.10	6200.00	6363.00	6200.00	6275.00	6259.95	6282.98	289468	18187.21	47242	139236	48.10
TATAINVEST	EQ	14-Oct-2021	1663.35	1700.00	1733.90	1650.30	1665.00	1668.75	1686.20	299767	5054.68	21481	88419	29.50
TATAMETALI	EQ	14-Oct-2021	1087.95	1099.00	1107.95	1071.00	1079.95	1076.60	1086.11	150145	1630.75	9969	62019	41.31
TATAMOTORS	EQ	14-Oct-2021	506.90	530.00	530.00	492.00	496.60	497.60	502.86	103630901	521123.36	1128414	19686395	19.00
TATAMTRDVR	EQ	14-Oct-2021	237.45	264.95	275.00	240.45	248.55	247.65	256.50	33736515	86534.02	356072	10111694	29.97
TATAPOWER	EQ	14-Oct-2021	224.20	235.00	237.00	220.70	222.45	222.60	225.41	126938132	286125.29	749731	33035985	26.03
TATASTEEL	EQ	14-Oct-2021	1354.30	1374.00	1390.60	1354.00	1372.50	1375.05	1375.35	8227371	113154.80	225847	3086227	37.51
TATASTLBSL	BE	14-Oct-2021	88.90	91.00	91.00	89.00	90.20	90.25	90.07	1843752	1660.76	14107	-	-
TATASTLLP	EQ	14-Oct-2021	960.05	969.30	972.10	950.00	953.50	954.10	959.51	40283	386.52	2866	24789	61.54
TATVA	EQ	14-Oct-2021	2322.70	2338.60	2359.00	2305.90	2332.00	2326.10	2330.44	61622	1436.06	7683	26353	42.77
TBZ	EQ	14-Oct-2021	86.25	86.70	90.00	85.80	87.95	87.80	88.23	667225	588.66	8836	248514	37.25
TCFSL	ND	14-Oct-2021	1058.22	1053.50	1060.00	1053.00	1058.45	1058.45	1057.29	1380	14.59	33	1280	92.75
TCFSL	NF	14-Oct-2021	1156.03	1156.00	1160.00	1156.00	1160.00	1160.00	1157.26	1153	13.34	23	1153	100.00
TCFSL	NH	14-Oct-2021	1026.04	1026.19	1028.54	1025.11	1028.54	1027.43	1026.67	490	5.03	11	330	67.35
TCFSL	NL	14-Oct-2021	1115.00	1116.00	1116.15	1115.00	1116.00	1116.00	1115.59	818	9.13	17	818	100.00
TCI	EQ	14-Oct-2021	464.55	468.50	487.00	467.00	470.30	471.55	475.65	190732	907.22	10616	84900	44.51
TCIDEVELOP	EQ	14-Oct-2021	366.55	361.25	371.00	357.45	360.90	358.55	362.86	2608	9.46	128	1720	65.95
TCIEXP	EQ	14-Oct-2021	1590.00	1590.00	1649.80	1575.00	1596.65	1600.55	1605.96	77456	1243.91	8122	19365	25.00
TCNSBRANDS	EQ	14-Oct-2021	657.05	659.00	677.00	651.00	659.00	656.20	663.37	67620	448.57	4611	15738	23.27
TCPLPACK	EQ	14-Oct-2021	551.85	559.00	565.00	543.10	549.65	547.10	553.75	10567	58.51	916	5487	51.93
TCS	EQ	14-Oct-2021	3655.20	3625.00	3670.00	3608.20	3614.80	3611.45	3626.77	6442299	233647.20	406019	4714726	73.18
TDPOWERSYS	EQ	14-Oct-2021	337.30	341.95	344.60	336.30	340.90	340.65	341.36	41445	141.48	2368	23830	57.50
TEAMLEASE	EQ	14-Oct-2021	5127.05	5170.00	5176.30	4934.20	4963.35	4982.45	5005.39	34369	1720.30	7895	22892	66.61
TECHIN	BE	14-Oct-2021	6.75	6.75	6.95	6.45	6.65	6.65	6.57	19449	1.28	68	-	-
TECHM	EQ	14-Oct-2021	1402.15	1432.00	1459.60	1410.50	1430.70	1430.80	1436.10	4328124	62156.08	145972	1823003	42.12
TECHNOE	EQ	14-Oct-2021	277.85	279.80	279.90	273.00	274.00	273.65	275.52	91780	252.87	8451	56585	61.65
TEJASNET	EQ	14-Oct-2021	489.10	510.00	513.55	483.20	513.55	513.55	505.10	379632	1917.54	6850	261114	68.78
TEMBO	BE	14-Oct-2021	308.20	305.00	318.00	292.80	318.00	317.20	307.70	59531	183.18	343	-	-
TERASOFT	EQ	14-Oct-2021	53.25	53.25	55.90	53.20	55.90	55.90	55.49	33640	18.67	327	28691	85.29
TEXINFRA	EQ	14-Oct-2021	59.50	59.90	60.05	59.05	59.80	59.30	59.50	28784	17.13	430	18978	65.93
TEXMOPIPES	EQ	14-Oct-2021	52.00	52.30	52.95	51.60	52.25	52.15	52.34	135173	70.75	1407	87699	64.88
TEXRAIL	EQ	14-Oct-2021	35.40	35.70	36.25	35.60	35.90	35.80	35.94	1118983	402.14	3732	661668	59.13
TFCILTD	EQ	14-Oct-2021	73.70	74.00	75.00	73.00	73.20	73.10	73.92	301007	222.50	3352	157930	52.47
TFL	BE	14-Oct-2021	6.35	6.05	6.65	6.05	6.05	6.05	6.15	45627	2.80	116	-	-
TGBHOTELS	EQ	14-Oct-2021	11.05	11.05	11.60	10.55	11.60	11.60	11.40	126698	14.45	347	98594	77.82
THANGAMAYL	EQ	14-Oct-2021	1248.70	1298.40	1390.00	1263.00	1375.00	1356.30	1354.09	100262	1357.63	15871	23748	23.69
THEINVEST	EQ	14-Oct-2021	125.00	126.00	126.00	116.00	118.00	117.30	120.04	46723	56.09	1728	26798	57.36
THEJO	SM	14-Oct-2021	1221.00	1236.00	1260.00	1186.15	1230.00	1220.00	1226.92	2400	29.45	16	1950	81.25
THEMISMED	BE	14-Oct-2021	941.85	941.85	988.90	929.90	988.90	988.90	976.96	9307	90.93	258	-	-
THERMAX	EQ	14-Oct-2021	1387.90	1394.85	1415.00	1381.00	1393.00	1387.70	1398.79	39114	547.12	2413	30864	78.91
THOMASCOOK	EQ	14-Oct-2021	81.35	82.60	83.80	80.10	80.70	80.60	81.79	900112	736.23	7907	419407	46.59
THOMASCOTT	BE	14-Oct-2021	18.20	18.70	18.70	18.00	18.00	18.05	18.13	1721	0.31	9	-	-
THYROCARE	EQ	14-Oct-2021	1169.15	1189.90	1189.90	1130.00	1143.00	1140.95	1150.96	108226	1245.64	8975	56721	52.41
TI	EQ	14-Oct-2021	48.35	50.75	50.75	45.95	45.95	46.10	47.96	1606531	770.57	5040	1131997	70.46
TIDEWATER	BE	14-Oct-2021	1787.05	1800.00	1815.00	1760.00	1802.00	1799.00	1795.20	9877	177.31	1411	-	-
TIIL	EQ	14-Oct-2021	876.55	882.00	919.80	876.95	900.00	903.85	902.06	20136	181.64	2103	13690	67.99
TIINDIA	EQ	14-Oct-2021	1377.55	1394.00	1396.00	1350.00	1356.60	1362.95	1375.59	69273	952.91	9342	31906	46.06
TIJARIA	EQ	14-Oct-2021	7.60	7.40	7.70	7.25	7.25	7.25	7.41	34098	2.53	188	27097	79.47
TIL	EQ	14-Oct-2021	182.00	185.35	189.00	179.65	179.95	181.95	184.24	13500	24.87	871	8215	60.85
TIMESGTY	EQ	14-Oct-2021	58.85	55.30	57.70	53.00	53.00	53.30	54.83	70365	38.58	842	29855	42.43
TIMETECHNO	EQ	14-Oct-2021	76.50	77.20	78.25	75.15	76.00	75.95	76.18	878324	669.11	7924	433994	49.41
TIMKEN	EQ	14-Oct-2021	1857.30	1887.70	1912.00	1809.05	1838.00	1843.60	1852.26	91590	1696.48	14927	33802	36.91
TINPLATE	EQ	14-Oct-2021	334.90	338.20	340.40	329.05	331.90	333.35	335.18	1057492	3544.50	24894	347372	32.85
TIPSINDLTD	BE	14-Oct-2021	1421.55	1479.90	1479.90	1355.00	1380.00	1389.15	1437.48	12582	180.86	557	-	-
TIRUMALCHM	EQ	14-Oct-2021	294.40	296.00	296.40	288.00	288.50	289.65	291.30	372253	1084.39	7615	211723	56.88
TIRUPATI	SM	14-Oct-2021	42.00	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
TIRUPATIFL	BE	14-Oct-2021	15.50	15.90	16.25	15.65	16.25	16.25	16.14	468838	75.66	1110	-	-
TITAN	EQ	14-Oct-2021	2537.20	2575.30	2584.00	2532.35	2567.00	2564.05	2548.05	1546459	39404.61	98784	741481	47.95
TMRVL	EQ	14-Oct-2021	13.35	13.65	13.75	12.95	13.70	13.55	13.43	243023	32.63	1118	158217	65.10
TNPETRO	EQ	14-Oct-2021	132.30	133.45	134.20	131.50	131.95	132.00	132.40	341723	452.44	8521	205381	60.10
TNPL	EQ	14-Oct-2021	141.20	142.00	144.55	140.40	141.05	141.25	142.37	252335	359.25	4403	130665	51.78
TNTELE	BE	14-Oct-2021	9.60	9.50	9.95	9.30	9.65	9.55	9.55	42460	4.06	172	-	-
TOKYOPLAST	EQ	14-Oct-2021	105.40	106.00	107.00	104.00	105.50	104.40	104.91	18832	19.76	289	14557	77.30
TORNTPHARM	EQ	14-Oct-2021	3127.35	3135.00	3180.00	3109.50	3120.55	3130.40	3141.02	51346	1612.79	5038	21396	41.67
TORNTPOWER	EQ	14-Oct-2021	519.25	520.90	522.95	513.80	514.00	515.40	517.71	387959	2008.50	9993	85191	21.96
TOTAL	EQ	14-Oct-2021	53.05	53.05	53.30	52.65	53.10	53.10	52.93	13753	7.28	121	12421	90.31
TOUCHWOOD	EQ	14-Oct-2021	123.65	128.95	129.80	121.05	123.20	125.90	125.74	8176	10.28	177	6265	76.63
TPLPLASTEH	EQ	14-Oct-2021	175.15	177.20	177.25	171.90	174.95	172.90	172.96	12904	22.32	574	8763	67.91
TRANSWIND	SM	14-Oct-2021	5.00	5.20	5.25	4.75	5.25	5.20	5.05	60000	3.03	9	56000	93.33
TREEHOUSE	EQ	14-Oct-2021	9.25	9.35	9.60	9.00	9.25	9.30	9.27	41783	3.87	182	21766	52.09
TREJHARA	EQ	14-Oct-2021	62.85	62.60	64.00	62.00	63.00	63.05	63.26	35773	22.63	511	22605	63.19
TRENT	EQ	14-Oct-2021	1174.20	1175.05	1184.00	1145.00	1157.95	1154.45	1158.70	563063	6524.23	33580	218070	38.73
TRF	BE	14-Oct-2021	164.55	168.00	172.40	156.35	158.00	158.80	164.30	36837	60.52	321	-	-
TRIDENT	EQ	14-Oct-2021	39.30	40.70	41.25	37.35	39.15	38.45	40.32	119480991	48176.55	339504	52144968	43.64
TRIGYN	EQ	14-Oct-2021	133.05	131.10	136.40	127.60	129.80	128.80	132.44	222921	295.24	6618	138072	61.94
TRIL	EQ	14-Oct-2021	29.75	29.55	30.75	29.55	30.00	30.05	30.10	195201	58.75	1309	112580	57.67
TRITURBINE	EQ	14-Oct-2021	169.20	173.00	173.30	167.40	168.90	168.55	170.61	114238	194.90	2075	64590	56.54
TRIVENI	EQ	14-Oct-2021	206.90	208.50	209.70	198.90	201.30	201.20	204.57	756831	1548.24	14394	354914	46.89
TTKHLTCARE	EQ	14-Oct-2021	681.25	689.95	700.00	681.00	681.00	682.75	686.89	5539	38.05	701	3274	59.11
TTKPRESTIG	EQ	14-Oct-2021	8908.90	8989.00	9050.00	8753.90	8814.00	8805.40	8873.58	7237	642.18	2509	3999	55.26
TTL	EQ	14-Oct-2021	75.35	76.00	81.20	75.00	77.00	77.85	78.68	155648	122.46	4768	72070	46.30
TTML	EQ	14-Oct-2021	50.50	53.00	53.00	53.00	53.00	53.00	53.00	1643343	870.97	5291	1642300	99.94
TV18BRDCST	EQ	14-Oct-2021	43.85	44.30	46.40	43.10	45.15	45.65	44.93	21452930	9638.34	46442	4961011	23.13
TVSELECT	EQ	14-Oct-2021	169.40	169.95	170.60	168.05	169.10	169.50	169.44	38035	64.45	1118	21527	56.60
TVSMOTOR	EQ	14-Oct-2021	577.20	579.05	588.70	571.05	581.70	583.80	580.48	2413386	14009.23	48536	888543	36.82
TVSSRICHAK	EQ	14-Oct-2021	2466.20	2490.00	2579.00	2478.30	2550.00	2546.25	2534.82	22990	582.75	4439	10360	45.06
TVTODAY	EQ	14-Oct-2021	289.55	292.50	292.50	287.50	290.00	289.20	289.69	52846	153.09	2060	29923	56.62
TVVISION	EQ	14-Oct-2021	2.10	2.20	2.20	2.10	2.20	2.20	2.20	94053	2.07	72	93910	99.85
TWL	EQ	14-Oct-2021	101.40	102.00	102.90	100.50	101.50	101.10	101.68	495954	504.29	5305	242348	48.87
UBL	EQ	14-Oct-2021	1723.40	1724.00	1741.40	1700.10	1708.45	1709.35	1721.27	240169	4133.96	14211	60475	25.18
UCALFUEL	EQ	14-Oct-2021	161.50	162.00	170.40	159.00	160.00	161.55	165.98	424801	705.06	11912	133024	31.31
UCL	SM	14-Oct-2021	55.00	55.70	55.75	55.70	55.75	55.70	55.73	4000	2.23	2	4000	100.00
UCOBANK	EQ	14-Oct-2021	14.35	14.35	14.60	14.25	14.30	14.30	14.39	7269660	1045.94	16885	3272167	45.01
UFLEX	EQ	14-Oct-2021	634.60	634.85	641.40	625.75	628.90	629.50	631.47	285218	1801.05	11069	120766	42.34
UFO	EQ	14-Oct-2021	104.40	104.60	105.80	103.50	103.85	103.65	104.40	244484	255.24	3961	124717	51.01
UGARSUGAR	EQ	14-Oct-2021	29.85	29.80	30.00	28.90	29.10	29.00	29.38	242847	71.34	1179	167427	68.94
UGROCAP	EQ	14-Oct-2021	130.05	132.55	132.55	128.05	129.45	129.95	129.74	82909	107.57	701	73588	88.76
UJAAS	EQ	14-Oct-2021	3.45	3.50	3.55	3.25	3.40	3.30	3.44	3455689	118.80	3317	2477333	71.69
UJJIVAN	EQ	14-Oct-2021	164.80	164.00	165.50	161.05	162.00	161.45	163.82	668235	1094.69	11333	382577	57.25
UJJIVANSFB	EQ	14-Oct-2021	22.80	22.90	23.10	22.25	22.45	22.40	22.68	5413011	1227.85	13558	2914255	53.84
ULTRACEMCO	EQ	14-Oct-2021	7350.40	7440.00	7457.95	7340.00	7428.00	7395.50	7407.68	599817	44432.53	42675	340374	56.75
UMANGDAIRY	EQ	14-Oct-2021	82.80	82.05	82.25	78.50	80.25	79.45	79.83	94717	75.61	3242	54508	57.55
UMESLTD	EQ	14-Oct-2021	3.95	3.95	4.25	3.90	4.05	4.00	4.07	107283	4.36	161	74321	69.28
UNICHEMLAB	EQ	14-Oct-2021	263.40	264.00	265.00	261.60	264.30	264.25	263.75	48420	127.71	4090	22038	45.51
UNIDT	EQ	14-Oct-2021	360.80	366.25	398.00	366.25	391.00	386.65	387.89	426537	1654.49	11941	267835	62.79
UNIENTER	EQ	14-Oct-2021	129.65	130.70	131.95	127.15	127.30	127.45	129.30	10906	14.10	256	8565	78.53
UNIINFO	SM	14-Oct-2021	24.50	25.15	25.15	25.00	25.00	25.00	25.08	4000	1.00	2	2000	50.00
UNIONBANK	EQ	14-Oct-2021	44.40	44.55	46.80	44.40	44.70	44.80	45.33	47119361	21359.02	101101	19311329	40.98
UNITECH	BZ	14-Oct-2021	1.85	1.90	1.90	1.80	1.85	1.85	1.85	2988157	55.16	1031	-	-
UNITEDTEA	EQ	14-Oct-2021	421.90	427.95	427.95	410.00	415.00	414.20	414.75	3786	15.70	374	2080	54.94
UNIVASTU	EQ	14-Oct-2021	53.55	54.50	64.25	52.60	64.25	64.25	61.50	381384	234.57	2304	203842	53.45
UNIVCABLES	EQ	14-Oct-2021	176.00	176.20	180.05	174.25	175.20	175.65	175.88	65381	114.99	1271	36163	55.31
UNIVPHOTO	EQ	14-Oct-2021	375.00	366.50	378.00	366.50	375.00	375.05	375.53	5257	19.74	177	4390	83.51
UPL	EQ	14-Oct-2021	747.45	753.00	759.00	745.25	749.10	747.85	752.88	2144296	16143.92	50096	739648	34.49
URJA	EQ	14-Oct-2021	8.05	8.20	8.20	7.65	7.75	7.70	7.79	13926424	1084.98	18953	5004481	35.94
USHAMART	EQ	14-Oct-2021	92.10	92.50	92.85	89.50	90.30	90.10	91.40	675912	617.75	5258	362657	53.65
UTIAMC	EQ	14-Oct-2021	1092.80	1099.95	1120.60	1095.10	1104.00	1102.70	1109.20	283194	3141.19	35234	171333	60.50
UTIBANKETF	EQ	14-Oct-2021	38.82	38.82	39.38	38.56	39.38	39.30	38.95	14409	5.61	222	10182	70.66
UTINEXT50	EQ	14-Oct-2021	45.94	46.55	46.72	45.25	46.45	46.26	46.42	10264	4.76	170	7781	75.81
UTINIFTETF	EQ	14-Oct-2021	1906.70	1900.00	1955.00	1900.00	1930.00	1935.83	1931.72	463	8.94	102	376	81.21
UTISENSETF	EQ	14-Oct-2021	635.05	642.00	642.00	635.60	640.50	640.48	638.48	1082	6.91	103	569	52.59
UTISXN50	EQ	14-Oct-2021	51.74	51.74	53.30	50.19	52.44	52.19	51.91	1055	0.55	100	543	51.47
UTTAMSTL	EQ	14-Oct-2021	4.30	4.40	4.40	4.25	4.30	4.25	4.30	506068	21.76	672	343463	67.87
UTTAMSUGAR	EQ	14-Oct-2021	191.00	189.00	193.00	189.00	191.55	190.55	191.32	30855	59.03	538	16937	54.89
V2RETAIL	BE	14-Oct-2021	183.90	193.05	193.05	193.05	193.05	193.05	193.05	67102	129.54	170	-	-
VADILALIND	EQ	14-Oct-2021	1087.95	1107.00	1108.25	1068.10	1070.25	1072.35	1077.83	5490	59.17	571	3283	59.80
VAIBHAVGBL	EQ	14-Oct-2021	723.30	729.90	732.00	710.75	717.00	714.35	719.25	87619	630.20	7838	48410	55.25
VAISHALI	EQ	14-Oct-2021	36.90	37.20	37.20	36.20	36.50	36.50	36.65	51157	18.75	410	33683	65.84
VAKRANGEE	EQ	14-Oct-2021	42.80	45.80	45.80	43.50	44.10	44.30	44.25	9235846	4086.59	19065	3805486	41.20
VALIANTORG	EQ	14-Oct-2021	1550.65	1545.00	1588.00	1530.80	1563.95	1555.25	1555.04	48797	758.81	5026	28867	59.16
VARDHACRLC	EQ	14-Oct-2021	65.30	65.05	69.55	65.05	66.15	66.80	67.51	282695	190.84	3989	174791	61.83
VARDMNPOLY	EQ	14-Oct-2021	23.50	23.50	24.30	22.50	23.30	23.30	23.26	21721	5.05	157	15589	71.77
VARROC	EQ	14-Oct-2021	303.70	305.00	308.95	305.00	306.50	306.50	306.69	199284	611.18	9570	120292	60.36
VASCONEQ	EQ	14-Oct-2021	27.20	27.35	28.00	26.75	27.65	27.70	27.47	576849	158.47	1951	320371	55.54
VASWANI	EQ	14-Oct-2021	15.60	16.00	18.30	15.65	18.00	17.95	17.25	1633301	281.83	5249	587520	35.97
VBL	EQ	14-Oct-2021	897.00	899.40	903.95	891.05	898.05	898.05	895.88	845632	7575.84	24234	755092	89.29
VCL	SM	14-Oct-2021	81.00	80.00	81.70	77.00	81.70	80.05	79.64	27000	21.50	9	21000	77.78
VEDL	EQ	14-Oct-2021	319.45	324.00	342.45	324.00	331.20	331.90	333.58	26405427	88083.24	191479	7444093	28.19
VENKEYS	EQ	14-Oct-2021	3154.90	3180.00	3255.00	3145.10	3178.00	3183.40	3197.68	267155	8542.75	30663	64673	24.21
VENUSREM	EQ	14-Oct-2021	418.95	418.95	424.00	409.05	414.05	412.60	417.18	27479	114.64	1652	19668	71.57
VERTOZ	EQ	14-Oct-2021	106.90	107.90	107.90	105.05	105.50	105.35	106.30	75804	80.58	2350	40681	53.67
VESUVIUS	EQ	14-Oct-2021	1198.50	1214.00	1216.60	1191.00	1194.00	1193.80	1198.65	6152	73.74	660	2735	44.46
VETO	EQ	14-Oct-2021	116.65	117.95	119.60	116.50	116.80	117.65	117.67	122932	144.65	2554	63544	51.69
VGUARD	EQ	14-Oct-2021	263.30	264.95	266.50	261.10	263.85	262.90	263.89	290258	765.96	7124	126318	43.52
VHL	EQ	14-Oct-2021	3238.80	3250.00	3275.00	3171.60	3172.05	3183.45	3217.94	895	28.80	203	634	70.84
VICEROY	BZ	14-Oct-2021	4.00	4.15	4.20	4.15	4.20	4.20	4.20	51517	2.16	61	-	-
VIDHIING	EQ	14-Oct-2021	370.40	371.05	374.75	366.10	369.80	368.00	370.43	33368	123.60	2296	18612	55.78
VIJAYA	EQ	14-Oct-2021	559.75	560.00	565.65	560.00	562.00	562.40	562.08	1003444	5640.16	16298	955405	95.21
VIJIFIN	EQ	14-Oct-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	135043	2.70	80	135043	100.00
VIKASECO	EQ	14-Oct-2021	2.05	2.05	2.25	2.05	2.10	2.10	2.16	16349820	353.22	2647	7773630	47.55
VIKASLIFE	EQ	14-Oct-2021	3.40	3.45	3.55	3.45	3.55	3.55	3.53	7778114	274.67	4646	5444018	69.99
VIKASPROP	EQ	14-Oct-2021	2.10	2.15	2.25	2.10	2.10	2.15	2.17	4438279	96.38	3119	2063230	46.49
VIKASWSP	EQ	14-Oct-2021	5.65	5.50	5.70	5.35	5.40	5.40	5.52	579397	32.00	587	392619	67.76
VIMTALABS	EQ	14-Oct-2021	301.15	301.50	310.00	297.00	297.50	297.95	302.63	44729	135.36	1841	29530	66.02
VINATIORGA	EQ	14-Oct-2021	2017.00	2026.00	2097.00	2017.40	2074.00	2077.75	2068.05	71897	1486.86	9541	28568	39.73
VINDHYATEL	EQ	14-Oct-2021	1203.35	1198.95	1219.85	1184.15	1200.00	1191.25	1207.81	25946	313.38	3349	8280	31.91
VINEETLAB	EQ	14-Oct-2021	83.60	86.00	87.75	85.05	85.65	86.15	86.71	40841	35.41	576	29146	71.36
VINYLINDIA	EQ	14-Oct-2021	301.80	303.85	304.20	295.00	295.55	295.90	297.42	69693	207.28	2883	37133	53.28
VIPCLOTHNG	EQ	14-Oct-2021	17.75	17.75	18.20	17.00	17.20	17.25	17.36	456926	79.35	1055	303428	66.41
VIPIND	EQ	14-Oct-2021	583.60	583.80	588.40	570.10	575.00	575.60	579.93	488821	2834.83	21183	204012	41.74
VIPULLTD	EQ	14-Oct-2021	30.00	29.50	30.85	29.50	30.40	30.05	30.14	5753	1.73	82	3171	55.12
VISAKAIND	EQ	14-Oct-2021	675.05	675.00	678.95	669.10	674.95	670.20	673.92	17740	119.55	2628	11911	67.14
VISASTEEL	EQ	14-Oct-2021	13.00	13.50	13.50	12.85	13.10	13.10	13.09	46689	6.11	215	28827	61.74
VISHAL	EQ	14-Oct-2021	109.10	109.10	109.95	107.85	108.45	108.25	108.51	57031	61.88	924	40874	71.67
VISHNU	EQ	14-Oct-2021	729.20	716.05	746.15	716.05	733.00	730.95	733.85	7116	52.22	451	4858	68.27
VISHWARAJ	EQ	14-Oct-2021	154.85	159.00	161.00	157.00	158.50	158.90	158.72	196907	312.53	4839	105287	53.47
VIVIDHA	EQ	14-Oct-2021	0.75	0.80	0.80	0.75	0.80	0.75	0.78	2196381	17.11	1510	1103725	50.25
VIVIMEDLAB	EQ	14-Oct-2021	21.70	21.55	22.35	21.40	21.50	21.55	21.83	254678	55.60	1203	177945	69.87
VLSFINANCE	EQ	14-Oct-2021	203.20	205.00	206.80	200.60	201.15	201.85	203.62	47597	96.92	1126	33045	69.43
VMARCIND	SM	14-Oct-2021	38.90	37.60	37.60	37.60	37.60	37.60	37.60	3000	1.13	1	3000	100.00
VMART	EQ	14-Oct-2021	4199.80	4199.80	4396.00	4199.80	4326.35	4325.65	4322.10	72302	3124.96	15803	30395	42.04
VOLTAMP	EQ	14-Oct-2021	1497.35	1500.05	1503.90	1455.00	1486.00	1478.15	1479.74	7117	105.31	1157	3791	53.27
VOLTAS	EQ	14-Oct-2021	1310.90	1323.85	1330.40	1310.00	1326.50	1324.90	1320.53	698768	9227.42	35752	330064	47.24
VRLLOG	EQ	14-Oct-2021	388.75	394.50	394.80	382.40	384.90	385.05	388.79	106128	412.61	5400	50063	47.17
VSSL	EQ	14-Oct-2021	242.50	247.00	270.00	243.55	267.00	263.15	260.99	939732	2452.64	26686	353534	37.62
VSTIND	EQ	14-Oct-2021	3625.45	3684.00	3820.00	3643.70	3745.90	3751.70	3739.40	46294	1731.12	8560	19891	42.97
VSTTILLERS	EQ	14-Oct-2021	3336.50	3360.00	3375.85	3204.00	3230.75	3239.45	3255.70	37544	1222.32	8184	17795	47.40
VTL	EQ	14-Oct-2021	2040.60	2050.00	2080.55	2020.00	2039.00	2033.05	2043.82	80287	1640.92	11487	38893	48.44
WABAG	EQ	14-Oct-2021	346.60	349.35	353.90	343.60	345.35	344.70	347.90	176470	613.93	6227	82052	46.50
WABCOINDIA	EQ	14-Oct-2021	7317.55	7315.00	7522.00	7312.55	7475.00	7486.85	7447.74	16860	1255.69	2059	7403	43.91
WALCHANNAG	EQ	14-Oct-2021	55.20	55.90	56.15	53.70	54.15	54.05	54.54	1008481	550.00	10340	640064	63.47
WALPAR	SM	14-Oct-2021	35.00	35.50	35.50	33.25	33.25	33.25	33.83	12000	4.06	6	8000	66.67
WANBURY	BE	14-Oct-2021	83.95	83.00	85.50	82.10	82.30	82.30	83.86	4635	3.89	64	-	-
WATERBASE	EQ	14-Oct-2021	119.05	119.50	120.20	117.10	117.80	117.50	118.37	117607	139.21	2890	60453	51.40
WEALTH	BE	14-Oct-2021	260.00	271.95	272.00	247.20	259.00	259.00	264.17	580	1.53	22	-	-
WEBELSOLAR	EQ	14-Oct-2021	86.20	87.95	88.00	80.20	81.80	81.30	82.35	765052	630.02	9972	446757	58.40
WEIZMANIND	EQ	14-Oct-2021	64.40	64.25	64.25	61.20	61.20	61.20	62.12	46336	28.78	551	40244	86.85
WELCORP	EQ	14-Oct-2021	147.20	148.45	150.65	145.10	148.70	147.70	148.23	4022498	5962.59	25100	1875324	46.62
WELENT	EQ	14-Oct-2021	101.95	103.90	103.90	100.90	102.00	101.45	101.78	194492	197.96	3441	121623	62.53
WELINV	EQ	14-Oct-2021	328.45	334.95	334.95	328.45	329.10	331.20	332.81	380	1.26	29	318	83.68
WELSPUNIND	EQ	14-Oct-2021	161.60	163.30	164.00	160.10	160.80	160.90	162.50	1146433	1862.97	13236	450588	39.30
WENDT	EQ	14-Oct-2021	4505.55	4511.00	4596.75	4411.10	4412.00	4427.20	4448.98	1037	46.14	300	763	73.58
WESTLIFE	EQ	14-Oct-2021	567.65	606.00	629.00	580.00	582.30	584.45	597.90	1189253	7110.52	48985	534591	44.95
WEWIN	SM	14-Oct-2021	25.05	26.30	26.30	26.30	26.30	26.30	26.30	12000	3.16	4	12000	100.00
WHEELS	EQ	14-Oct-2021	794.35	799.00	815.00	788.00	795.00	791.05	800.46	19930	159.53	1453	11800	59.21
WHIRLPOOL	EQ	14-Oct-2021	2518.00	2500.05	2518.00	2432.15	2439.95	2445.65	2470.69	65572	1620.08	7283	35005	53.38
WILLAMAGOR	EQ	14-Oct-2021	25.95	26.00	27.40	25.60	25.70	25.90	26.53	51085	13.55	603	20094	39.33
WINDLAS	EQ	14-Oct-2021	346.00	346.50	354.95	346.05	347.40	347.00	349.42	67927	237.35	6211	35044	51.59
WINDMACHIN	EQ	14-Oct-2021	35.40	35.85	35.90	32.80	33.25	33.05	33.89	225869	76.56	1465	148042	65.54
WIPL	BE	14-Oct-2021	58.80	58.90	60.00	58.80	58.80	59.65	59.61	2438	1.45	30	-	-
WIPRO	EQ	14-Oct-2021	672.60	697.00	739.85	695.00	709.00	708.25	717.07	59188803	424422.91	721106	10479152	17.70
WOCKPHARMA	EQ	14-Oct-2021	482.20	484.55	498.00	482.00	488.00	490.50	489.87	899299	4405.39	23020	250256	27.83
WONDERLA	EQ	14-Oct-2021	246.00	246.60	251.70	245.20	247.05	246.35	247.62	78527	194.45	6089	36880	46.96
WORTH	EQ	14-Oct-2021	91.00	91.00	92.50	88.50	89.80	90.20	89.94	37079	33.35	646	25029	67.50
WSI	EQ	14-Oct-2021	6.90	7.20	7.20	7.20	7.20	7.20	7.20	147	0.01	2	147	100.00
WSTCSTPAPR	EQ	14-Oct-2021	268.20	269.75	278.95	268.70	275.70	275.75	274.95	238753	656.46	7427	128601	53.86
XCHANGING	EQ	14-Oct-2021	118.95	120.00	122.50	115.10	115.90	115.95	118.47	771342	913.83	9619	429944	55.74
XELPMOC	EQ	14-Oct-2021	412.40	396.00	414.85	395.85	402.50	398.55	401.19	16659	66.83	885	11756	70.57
XPROINDIA	EQ	14-Oct-2021	651.70	650.00	675.00	620.00	635.00	637.15	649.56	83875	544.82	9745	39983	47.67
YAARII	EQ	14-Oct-2021	99.35	101.00	101.00	99.00	99.75	99.40	99.66	74483	74.23	1002	52109	69.96
YESBANK	EQ	14-Oct-2021	13.25	13.25	13.45	13.20	13.25	13.20	13.27	82128218	10899.79	119646	32174106	39.18
YUKEN	EQ	14-Oct-2021	641.50	644.30	685.00	632.50	660.00	660.20	660.83	37268	246.28	3010	22309	59.86
ZEEL	EQ	14-Oct-2021	317.00	321.00	321.50	311.30	317.35	319.85	317.01	26317075	83427.79	155917	6137655	23.32
ZEEL	P2	14-Oct-2021	2.05	2.05	2.10	2.00	2.10	2.05	2.05	1056252	21.65	214	1046117	99.04
ZEELEARN	EQ	14-Oct-2021	14.40	14.50	14.60	14.30	14.40	14.35	14.37	1108299	159.24	2051	724167	65.34
ZEEMEDIA	BE	14-Oct-2021	13.75	13.90	13.95	13.10	13.25	13.25	13.27	1999802	265.33	3783	-	-
ZENITHEXPO	EQ	14-Oct-2021	97.05	97.40	97.40	92.95	93.00	94.00	95.41	3818	3.64	131	3050	79.88
ZENITHSTL	BE	14-Oct-2021	0.85	0.80	0.85	0.80	0.80	0.80	0.80	34564	0.28	29	-	-
ZENSARTECH	EQ	14-Oct-2021	495.60	501.00	523.60	501.00	509.00	508.35	511.78	1992462	10196.95	45774	787890	39.54
ZENTEC	EQ	14-Oct-2021	215.80	225.05	226.55	217.00	226.55	226.55	225.29	3260446	7345.30	30622	1399299	42.92
ZODIAC	SM	14-Oct-2021	28.95	29.80	29.80	29.80	29.80	29.80	29.80	8000	2.38	2	8000	100.00
ZODIACLOTH	EQ	14-Oct-2021	120.55	121.50	121.95	117.10	118.60	118.20	119.40	50818	60.68	968	31966	62.90
ZOMATO	EQ	14-Oct-2021	135.45	135.90	137.30	133.70	134.70	135.00	135.44	8688177	11767.16	94323	4826204	55.55
ZOTA	EQ	14-Oct-2021	395.45	396.00	419.00	394.00	402.20	403.40	409.74	85202	349.11	5659	37013	43.44
ZUARI	EQ	14-Oct-2021	126.20	127.00	129.70	120.80	123.20	123.75	125.87	60341	75.95	727	39834	66.01
ZUARIGLOB	EQ	14-Oct-2021	138.60	140.80	140.80	134.30	136.50	136.90	137.67	62860	86.54	460	53794	85.58
ZYDUSWELL	EQ	14-Oct-2021	2311.40	2309.05	2335.15	2305.00	2306.00	2314.15	2321.16	20719	480.92	3222	12513	60.39